1623024120000|2021-06-07 00:02:00|2143.3|2132|2143.3|2132|2143.3|2132|2143.3|2132|1
1623024180000|2021-06-07 00:03:00|2138||2138||2138||2138||1
1623024190000|2021-06-07 00:03:10|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1623024280000|2021-06-07 00:04:40|2138|2132|2137.9|2131.9|2138|2132|2137.9|2131.9|2
1623024380000|2021-06-07 00:06:20|2138.9|2132.9|2142.9|2136.9|2142.9|2136.9|2138.9|2132.9|6
1623024390000|2021-06-07 00:06:30|2143.9|2137.9|2145.8|2139.8|2145.8|2139.8|2143.9|2137.9|4
1623024400000|2021-06-07 00:06:40|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1623024410000|2021-06-07 00:06:50|2146.3|2140.3|2148.1|2142.1|2148.3|2142.3|2146.3|2140.3|3
1623024420000|2021-06-07 00:07:00|2148.3|2142.3|2148.4|2142.4|2148.4|2142.4|2148.3|2142.3|2
1623024470000|2021-06-07 00:07:50|2148.6|2142.6|2148.5|2142.5|2148.6|2142.6|2148.5|2142.5|2
1623024600000|2021-06-07 00:10:00|2148.9|2142.9|2149.1|2143.1|2149.1|2143.1|2148.9|2142.9|2
1623024940000|2021-06-07 00:15:40|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1623025200000|2021-06-07 00:20:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623026030000|2021-06-07 00:33:50|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1623026520000|2021-06-07 00:42:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623027370000|2021-06-07 00:56:10|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1623027580000|2021-06-07 00:59:40|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623027620000|2021-06-07 01:00:20|2149.3|2143.3|2148.9|2142.9|2149.3|2143.3|2148.9|2142.9|2
1623027630000|2021-06-07 01:00:30|2149.3|2143.3|2147|2141|2149.3|2143.3|2147|2141|8
1623027640000|2021-06-07 01:00:40|2146.9|2140.9|2147|2141|2147.1|2141.1|2146.9|2140.9|4
1623027660000|2021-06-07 01:01:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1623027670000|2021-06-07 01:01:10|2146.5|2140.5|2144.6|2138.6|2146.5|2140.5|2144.5|2138.5|4
1623027680000|2021-06-07 01:01:20|2144.1|2138.1|2144.1|2138.1|2144.5|2138.5|2144.1|2138.1|11
1623027690000|2021-06-07 01:01:30|2144|2138|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|9
1623027700000|2021-06-07 01:01:40|2143.8|2137.8|2143.1|2137.1|2143.8|2137.8|2143.1|2137.1|3
1623027720000|2021-06-07 01:02:00|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1623027780000|2021-06-07 01:03:00|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1623027830000|2021-06-07 01:03:50|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1623027870000|2021-06-07 01:04:30|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1623027880000|2021-06-07 01:04:40|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1623027940000|2021-06-07 01:05:40|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1623027950000|2021-06-07 01:05:50|2145.9|2139.9|2146.4|2140.4|2146.4|2140.4|2145.9|2139.9|2
1623027960000|2021-06-07 01:06:00|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1623028010000|2021-06-07 01:06:50|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1623028040000|2021-06-07 01:07:20|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1623028280000|2021-06-07 01:11:20|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2146.6|2140.6|4
1623028290000|2021-06-07 01:11:30|2146|2140|2146.3|2140.3|2146.6|2140.6|2145.8|2139.8|4
1623028320000|2021-06-07 01:12:00|2146.4|2140.4|2146.4|2140.4|2146.6|2140.6|2146.3|2140.3|5
1623028330000|2021-06-07 01:12:10|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1623028360000|2021-06-07 01:12:40|2146|2140|2146|2140|2146|2140|2146|2140|1
1623028480000|2021-06-07 01:14:40|2146.3|2140.3|2146.4|2140.4|2146.4|2140.4|2146.3|2140.3|2
1623028560000|2021-06-07 01:16:00|2147.3|2141.3|2147.9|2141.9|2148.3|2142.3|2146.8|2140.8|11
1623028570000|2021-06-07 01:16:10|2148.1|2142.1|2147.9|2141.9|2148.1|2142.1|2147.9|2141.9|8
1623028580000|2021-06-07 01:16:20|2147.5|2141.5|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|17
1623028590000|2021-06-07 01:16:30|2147.4|2141.4|2147.4|2141.4|2147.6|2141.6|2147.4|2141.4|9
1623028640000|2021-06-07 01:17:20|2148.5|2142.5|2148.1|2142.1|2149.1|2143.1|2148|2142|6
1623028660000|2021-06-07 01:17:40|2148|2142|2147.8|2141.8|2148|2142|2147.8|2141.8|2
1623028720000|2021-06-07 01:18:40|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1623028750000|2021-06-07 01:19:10|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623028760000|2021-06-07 01:19:20|2147|2141|2147|2141|2147|2141|2147|2141|1
1623028770000|2021-06-07 01:19:30|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1623028790000|2021-06-07 01:19:50|2147|2141|2147.4|2141.4|2147.4|2141.4|2147|2141|2
1623028800000|2021-06-07 01:20:00|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623028820000|2021-06-07 01:20:20|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1623028830000|2021-06-07 01:20:30|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623028840000|2021-06-07 01:20:40|2147|2141|2147|2141|2147|2141|2147|2141|1
1623028850000|2021-06-07 01:20:50|2147.4|2141.4|2147.4|2141.4|2148.6|2142.6|2147.4|2141.4|10
1623028900000|2021-06-07 01:21:40|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623028940000|2021-06-07 01:22:20|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1623028970000|2021-06-07 01:22:50|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623029280000|2021-06-07 01:28:00|2147.4|2141.4|2147.5|2141.5|2148.3|2142.3|2147.4|2141.4|3
1623029340000|2021-06-07 01:29:00|2148.3|2142.3|2148.8|2142.8|2148.8|2142.8|2148.3|2142.3|3
1623029360000|2021-06-07 01:29:20|2147.9|2141.9|2148.6|2142.6|2149.3|2143.3|2147.6|2141.6|14
1623029370000|2021-06-07 01:29:30|2148.4|2142.4|2149.3|2143.3|2149.3|2143.3|2148.1|2142.1|8
1623029380000|2021-06-07 01:29:40|2148.6|2142.6|2148.3|2142.3|2148.6|2142.6|2148.3|2142.3|2
1623029390000|2021-06-07 01:29:50|2148|2142|2148|2142|2148|2142|2148|2142|1
1623029400000|2021-06-07 01:30:00|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1623029410000|2021-06-07 01:30:10|2148.4|2142.4|2147.8|2141.8|2148.4|2142.4|2147.8|2141.8|2
1623029430000|2021-06-07 01:30:30|2147.5|2141.5|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|3
1623029440000|2021-06-07 01:30:40|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|3
1623029450000|2021-06-07 01:30:50|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|2
1623029460000|2021-06-07 01:31:00|2147.5|2141.5|2147.1|2141.1|2147.5|2141.5|2147.1|2141.1|2
1623029480000|2021-06-07 01:31:20|2146.9|2140.9|2146.9|2140.9|2147.5|2141.5|2146.9|2140.9|3
1623029490000|2021-06-07 01:31:30|2146.6|2140.6|2145.9|2139.9|2146.6|2140.6|2145.9|2139.9|2
1623029510000|2021-06-07 01:31:50|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.6|2139.6|3
1623029520000|2021-06-07 01:32:00|2145.5|2139.5|2145.8|2139.8|2145.8|2139.8|2145.5|2139.5|2
1623029530000|2021-06-07 01:32:10|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1623029570000|2021-06-07 01:32:50|2145.8|2139.8|2145.9|2139.9|2146.9|2140.9|2145.8|2139.8|4
1623029620000|2021-06-07 01:33:40|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1623029650000|2021-06-07 01:34:10|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1623030060000|2021-06-07 01:41:00|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1623030090000|2021-06-07 01:41:30|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1623030370000|2021-06-07 01:46:10|2145|2139|2145|2139|2145|2139|2145|2139|1
1623030390000|2021-06-07 01:46:30|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1623030410000|2021-06-07 01:46:50|2144.6|2138.6|2144.1|2138.1|2144.6|2138.6|2144.1|2138.1|4
1623030420000|2021-06-07 01:47:00|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|2
1623030460000|2021-06-07 01:47:40|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|2
1623030470000|2021-06-07 01:47:50|2144.4|2138.4|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|3
1623030480000|2021-06-07 01:48:00|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1623030490000|2021-06-07 01:48:10|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1623030500000|2021-06-07 01:48:20|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|2
1623030520000|2021-06-07 01:48:40|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2143.9|2137.9|4
1623030550000|2021-06-07 01:49:10|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1623030560000|2021-06-07 01:49:20|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|3
1623030570000|2021-06-07 01:49:30|2143.9|2137.9|2143.9|2137.9|2144.1|2138.1|2143.9|2137.9|3
1623030580000|2021-06-07 01:49:40|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1623030590000|2021-06-07 01:49:50|2143.9|2137.9|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|2
1623030600000|2021-06-07 01:50:00|2143.9|2137.9|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|2
1623030630000|2021-06-07 01:50:30|2145.3|2139.3|2144.8|2138.8|2145.3|2139.3|2144.8|2138.8|2
1623030640000|2021-06-07 01:50:40|2144.6|2138.6|2144.1|2138.1|2144.6|2138.6|2144.1|2138.1|2
1623030650000|2021-06-07 01:50:50|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1623030670000|2021-06-07 01:51:10|2143.9|2137.9|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|2
1623030680000|2021-06-07 01:51:20|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2143.9|2137.9|4
1623030730000|2021-06-07 01:52:10|2144|2138|2144|2138|2144|2138|2144|2138|1
1623030790000|2021-06-07 01:53:10|2144.3|2138.3|2143.8|2137.8|2144.3|2138.3|2143.8|2137.8|3
1623030800000|2021-06-07 01:53:20|2143.5|2137.5|2143.6|2137.6|2143.6|2137.6|2143.5|2137.5|4
1623030810000|2021-06-07 01:53:30|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1623030820000|2021-06-07 01:53:40|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1623030840000|2021-06-07 01:54:00|2143.5|2137.5|2143.5|2137.5|2143.6|2137.6|2143.5|2137.5|5
1623030850000|2021-06-07 01:54:10|2143.4|2137.4|2142.8|2136.8|2143.4|2137.4|2142.8|2136.8|4
1623030860000|2021-06-07 01:54:20|2142.9|2136.9|2142.8|2136.8|2142.9|2136.9|2142.8|2136.8|2
1623030870000|2021-06-07 01:54:30|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1623030880000|2021-06-07 01:54:40|2142.5|2136.5|2142.4|2136.4|2142.5|2136.5|2142.1|2136.1|3
1623030890000|2021-06-07 01:54:50|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1623030900000|2021-06-07 01:55:00|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623030910000|2021-06-07 01:55:10|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1623030920000|2021-06-07 01:55:20|2142.3|2136.3|2142.5|2136.5|2142.5|2136.5|2142.3|2136.3|2
1623030930000|2021-06-07 01:55:30|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623030940000|2021-06-07 01:55:40|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.3|2136.3|3
1623030990000|2021-06-07 01:56:30|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2141.9|2135.9|3
1623031050000|2021-06-07 01:57:30|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|12
1623031060000|2021-06-07 01:57:40|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1623031070000|2021-06-07 01:57:50|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1623031140000|2021-06-07 01:59:00|2141.8|2135.8|2142.1|2136.1|2142.1|2136.1|2141|2135|7
1623031150000|2021-06-07 01:59:10|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623031180000|2021-06-07 01:59:40|2141.5|2135.5|2141.3|2135.3|2142.1|2136.1|2141.1|2135.1|6
1623031190000|2021-06-07 01:59:50|2141.6|2135.6|2141.8|2135.8|2141.8|2135.8|2141.6|2135.6|2
1623031200000|2021-06-07 02:00:00|2141.3|2135.3|2141.1|2135.1|2141.3|2135.3|2141.1|2135.1|2
1623031220000|2021-06-07 02:00:20|2140.6|2134.6|2140.5|2134.5|2140.6|2134.6|2140.5|2134.5|2
1623031240000|2021-06-07 02:00:40|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1623031280000|2021-06-07 02:01:20|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1623031300000|2021-06-07 02:01:40|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1623031330000|2021-06-07 02:02:10|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1623031390000|2021-06-07 02:03:10|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1623031470000|2021-06-07 02:04:30|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140|2134|3
1623031500000|2021-06-07 02:05:00|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|3
1623031510000|2021-06-07 02:05:10|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|5
1623031520000|2021-06-07 02:05:20|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1623031530000|2021-06-07 02:05:30|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1623031540000|2021-06-07 02:05:40|2140.1|2134.1|2140.3|2134.3|2140.3|2134.3|2140.1|2134.1|2
1623031560000|2021-06-07 02:06:00|2140.1|2134.1|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|3
1623031930000|2021-06-07 02:12:10|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1623031940000|2021-06-07 02:12:20|2140.4|2134.4|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|2
1623032050000|2021-06-07 02:14:10|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1623032070000|2021-06-07 02:14:30|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1623032320000|2021-06-07 02:18:40|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1623032740000|2021-06-07 02:25:40|2141.4|2135.4|2141.8|2135.8|2141.8|2135.8|2141.4|2135.4|2
1623032900000|2021-06-07 02:28:20|2141.6|2135.6|2142.3|2136.3|2142.3|2136.3|2141.6|2135.6|2
1623032910000|2021-06-07 02:28:30|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1623033160000|2021-06-07 02:32:40|2142.4|2136.4|2142.3|2136.3|2142.4|2136.4|2142.3|2136.3|2
1623033170000|2021-06-07 02:32:50|2142|2136|2141.1|2135.1|2142|2136|2141|2135|8
1623033180000|2021-06-07 02:33:00|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141|2135|4
1623033190000|2021-06-07 02:33:10|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2140.9|2134.9|9
1623033200000|2021-06-07 02:33:20|2141.4|2135.4|2140.8|2134.8|2141.4|2135.4|2140.8|2134.8|3
1623033240000|2021-06-07 02:34:00|2140.9|2134.9|2141.1|2135.1|2141.4|2135.4|2140.9|2134.9|4
1623033250000|2021-06-07 02:34:10|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2140.9|2134.9|12
1623033260000|2021-06-07 02:34:20|2141.3|2135.3|2141.1|2135.1|2141.3|2135.3|2141.1|2135.1|2
1623033270000|2021-06-07 02:34:30|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2140.9|2134.9|8
1623033280000|2021-06-07 02:34:40|2141.8|2135.8|2141.1|2135.1|2141.8|2135.8|2141.1|2135.1|6
1623033290000|2021-06-07 02:34:50|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1623033300000|2021-06-07 02:35:00|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1623033310000|2021-06-07 02:35:10|2141.3|2135.3|2141.1|2135.1|2141.3|2135.3|2141.1|2135.1|2
1623033320000|2021-06-07 02:35:20|2141.3|2135.3|2140.8|2134.8|2141.3|2135.3|2140.8|2134.8|20
1623033340000|2021-06-07 02:35:40|2139.6|2133.6|2140.6|2134.6|2140.6|2134.6|2139.6|2133.6|2
1623033430000|2021-06-07 02:37:10|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1623033470000|2021-06-07 02:37:50|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1623033480000|2021-06-07 02:38:00|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|2
1623033530000|2021-06-07 02:38:50|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141|2135|3
1623033610000|2021-06-07 02:40:10|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1623033620000|2021-06-07 02:40:20|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|3
1623033640000|2021-06-07 02:40:40|2141.4|2135.4|2141.5|2135.5|2141.5|2135.5|2141.4|2135.4|2
1623033770000|2021-06-07 02:42:50|2141|2135|2141|2135|2141|2135|2141|2135|1
1623033790000|2021-06-07 02:43:10|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623033810000|2021-06-07 02:43:30|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1623033820000|2021-06-07 02:43:40|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623033860000|2021-06-07 02:44:20|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1623033870000|2021-06-07 02:44:30|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623033900000|2021-06-07 02:45:00|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623033950000|2021-06-07 02:45:50|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623033960000|2021-06-07 02:46:00|2141.1|2135.1|2141.3|2135.3|2141.3|2135.3|2141.1|2135.1|2
1623033970000|2021-06-07 02:46:10|2141.1|2135.1|2141.8|2135.8|2141.8|2135.8|2141.1|2135.1|6
1623034260000|2021-06-07 02:51:00|2142|2136|2143.1|2137.1|2143.1|2137.1|2142|2136|3
1623034270000|2021-06-07 02:51:10|2142.9|2136.9|2143.1|2137.1|2143.1|2137.1|2142.8|2136.8|6
1623034280000|2021-06-07 02:51:20|2143|2137|2143.1|2137.1|2143.1|2137.1|2143|2137|2
1623034370000|2021-06-07 02:52:50|2143.9|2137.9|2143.6|2137.6|2143.9|2137.9|2143.4|2137.4|4
1623034420000|2021-06-07 02:53:40|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623034560000|2021-06-07 02:56:00|2143.6|2137.6|2141.6|2135.6|2143.6|2137.6|2141.4|2135.4|5
1623034580000|2021-06-07 02:56:20|2141.4|2135.4|2141.5|2135.5|2141.5|2135.5|2141.4|2135.4|2
1623034590000|2021-06-07 02:56:30|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|12
1623034600000|2021-06-07 02:56:40|2141.3|2135.3|2141.4|2135.4|2141.5|2135.5|2141.3|2135.3|6
1623034610000|2021-06-07 02:56:50|2141.3|2135.3|2141.3|2135.3|2141.4|2135.4|2141.3|2135.3|3
1623034620000|2021-06-07 02:57:00|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623034630000|2021-06-07 02:57:10|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|12
1623034640000|2021-06-07 02:57:20|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|6
1623034650000|2021-06-07 02:57:30|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|6
1623034660000|2021-06-07 02:57:40|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|4
1623034670000|2021-06-07 02:57:50|2140.8|2134.8|2141.3|2135.3|2141.3|2135.3|2140.8|2134.8|2
1623034720000|2021-06-07 02:58:40|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1623034730000|2021-06-07 02:58:50|2141|2135|2140.9|2134.9|2141|2135|2140.5|2134.5|4
1623034810000|2021-06-07 03:00:10|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1623035340000|2021-06-07 03:09:00|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1623035350000|2021-06-07 03:09:10|2142.8|2136.8|2143|2137|2143|2137|2142.4|2136.4|3
1623035360000|2021-06-07 03:09:20|2143.3|2137.3|2143.8|2137.8|2143.8|2137.8|2142.8|2136.8|4
1623035370000|2021-06-07 03:09:30|2143.9|2137.9|2144.3|2138.3|2144.3|2138.3|2143.9|2137.9|2
1623035380000|2021-06-07 03:09:40|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1623035400000|2021-06-07 03:10:00|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1623035460000|2021-06-07 03:11:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1623035540000|2021-06-07 03:12:20|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1623035550000|2021-06-07 03:12:30|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623035560000|2021-06-07 03:12:40|2143.4|2137.4|2143.9|2137.9|2143.9|2137.9|2143.4|2137.4|2
1623035570000|2021-06-07 03:12:50|2143.3|2137.3|2144.3|2138.3|2144.3|2138.3|2143.3|2137.3|2
1623035580000|2021-06-07 03:13:00|2144.5|2138.5|2143.9|2137.9|2144.5|2138.5|2143.9|2137.9|2
1623035590000|2021-06-07 03:13:10|2144.1|2138.1|2144|2138|2144.1|2138.1|2144|2138|2
1623035600000|2021-06-07 03:13:20|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623035620000|2021-06-07 03:13:40|2144|2138|2144|2138|2144|2138|2144|2138|1
1623035730000|2021-06-07 03:15:30|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2143.4|2137.4|2
1623035790000|2021-06-07 03:16:30|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1623036070000|2021-06-07 03:21:10|2142.9|2136.9|2142.6|2136.6|2142.9|2136.9|2142.6|2136.6|2
1623036120000|2021-06-07 03:22:00|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1623036340000|2021-06-07 03:25:40|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1623036350000|2021-06-07 03:25:50|2142.3|2136.3|2142|2136|2142.3|2136.3|2142|2136|2
1623036360000|2021-06-07 03:26:00|2141.8|2135.8|2141.6|2135.6|2141.8|2135.8|2141.5|2135.5|3
1623036410000|2021-06-07 03:26:50|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1623036590000|2021-06-07 03:29:50|2141.9|2135.9|2141.4|2135.4|2141.9|2135.9|2141.1|2135.1|6
1623036600000|2021-06-07 03:30:00|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1623037300000|2021-06-07 03:41:40|2141.3|2135.3|2141.4|2135.4|2141.4|2135.4|2141.3|2135.3|2
1623037540000|2021-06-07 03:45:40|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623038870000|2021-06-07 04:07:50|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623039010000|2021-06-07 04:10:10|2141|2135|2140.6|2134.6|2141|2135|2140.6|2134.6|3
1623040970000|2021-06-07 04:42:50|2140.9|2134.9|2141.3|2135.3|2141.3|2135.3|2140.9|2134.9|2
1623041000000|2021-06-07 04:43:20|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623041010000|2021-06-07 04:43:30|2141.8|2135.8|2141.9|2135.9|2141.9|2135.9|2141.8|2135.8|2
1623041100000|2021-06-07 04:45:00|2142|2136|2142|2136|2142|2136|2142|2136|1
1623041140000|2021-06-07 04:45:40|2141.8|2135.8|2141.4|2135.4|2141.8|2135.8|2141.4|2135.4|2
1623041270000|2021-06-07 04:47:50|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623041310000|2021-06-07 04:48:30|2141.3|2135.3|2140|2134|2141.3|2135.3|2140|2134|2
1623042080000|2021-06-07 05:01:20|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1623042340000|2021-06-07 05:05:40|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623042370000|2021-06-07 05:06:10|2139.3|2133.3|2139|2133|2139.3|2133.3|2139|2133|2
1623042400000|2021-06-07 05:06:40|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1623042460000|2021-06-07 05:07:40|2139.4|2133.4|2140.3|2134.3|2140.3|2134.3|2139.4|2133.4|2
1623042470000|2021-06-07 05:07:50|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1623042480000|2021-06-07 05:08:00|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623042660000|2021-06-07 05:11:00|2139.5|2133.5|2140.6|2134.6|2140.6|2134.6|2139.5|2133.5|3
1623042670000|2021-06-07 05:11:10|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1623042720000|2021-06-07 05:12:00|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1623042830000|2021-06-07 05:13:50|2139.3|2133.3|2138.9|2132.9|2139.3|2133.3|2138.9|2132.9|2
1623042840000|2021-06-07 05:14:00|2139|2133|2139.4|2133.4|2139.4|2133.4|2139|2133|2
1623042850000|2021-06-07 05:14:10|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1623042860000|2021-06-07 05:14:20|2139.4|2133.4|2138.5|2132.5|2139.4|2133.4|2138.5|2132.5|2
1623042870000|2021-06-07 05:14:30|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|2
1623042910000|2021-06-07 05:15:10|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1623042980000|2021-06-07 05:16:20|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|4
1623043000000|2021-06-07 05:16:40|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623043040000|2021-06-07 05:17:20|2140|2134|2140.1|2134.1|2140.1|2134.1|2140|2134|2
1623043050000|2021-06-07 05:17:30|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623043070000|2021-06-07 05:17:50|2139.1|2133.1|2139|2133|2139.1|2133.1|2139|2133|2
1623043090000|2021-06-07 05:18:10|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1623043120000|2021-06-07 05:18:40|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623044800000|2021-06-07 05:46:40|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1623044930000|2021-06-07 05:48:50|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1623044950000|2021-06-07 05:49:10|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623044960000|2021-06-07 05:49:20|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1623045240000|2021-06-07 05:54:00|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1623045620000|2021-06-07 06:00:20|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623045670000|2021-06-07 06:01:10|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1623046540000|2021-06-07 06:15:40|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1623046750000|2021-06-07 06:19:10|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1623046760000|2021-06-07 06:19:20|2138|2132|2136.6|2130.6|2138|2132|2136.6|2130.6|3
1623046770000|2021-06-07 06:19:30|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623046790000|2021-06-07 06:19:50|2136.1|2130.1|2136|2130|2136.1|2130.1|2136|2130|2
1623046860000|2021-06-07 06:21:00|2136.1|2130.1|2136|2130|2136.1|2130.1|2136|2130|2
1623046920000|2021-06-07 06:22:00|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623046980000|2021-06-07 06:23:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1623047010000|2021-06-07 06:23:30|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1623047030000|2021-06-07 06:23:50|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623047270000|2021-06-07 06:27:50|2136.6|2130.6|2137|2131|2137|2131|2136.6|2130.6|2
1623047280000|2021-06-07 06:28:00|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623047400000|2021-06-07 06:30:00|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1623047460000|2021-06-07 06:31:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623047510000|2021-06-07 06:31:50|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1623047570000|2021-06-07 06:32:50|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623047630000|2021-06-07 06:33:50|2136.9|2130.9|2136.6|2130.6|2136.9|2130.9|2136.6|2130.6|2
1623047680000|2021-06-07 06:34:40|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623047700000|2021-06-07 06:35:00|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623047710000|2021-06-07 06:35:10|2137|2131|2137|2131|2137|2131|2137|2131|1
1623047720000|2021-06-07 06:35:20|2137.1|2131.1|2137.3|2131.3|2137.5|2131.5|2137.1|2131.1|3
1623047850000|2021-06-07 06:37:30|2137|2131|2137|2131|2137|2131|2137|2131|1
1623048400000|2021-06-07 06:46:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623048460000|2021-06-07 06:47:40|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.1|2131.1|3
1623048470000|2021-06-07 06:47:50|2138.5|2132.5|2138.6|2132.6|2138.6|2132.6|2138.5|2132.5|2
1623048540000|2021-06-07 06:49:00|2137.8|2131.8|2137|2131|2137.8|2131.8|2137|2131|2
1623048550000|2021-06-07 06:49:10|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623048570000|2021-06-07 06:49:30|2136.8|2130.8|2136.6|2130.6|2136.8|2130.8|2136.6|2130.6|2
1623048580000|2021-06-07 06:49:40|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623048590000|2021-06-07 06:49:50|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1623048640000|2021-06-07 06:50:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623048700000|2021-06-07 06:51:40|2137.3|2131.3|2137.4|2131.4|2137.4|2131.4|2137.3|2131.3|2
1623048710000|2021-06-07 06:51:50|2137.3|2131.3|2137.4|2131.4|2137.4|2131.4|2137.3|2131.3|2
1623048860000|2021-06-07 06:54:20|2136|2130|2136.3|2130.3|2136.3|2130.3|2136|2130|2
1623048880000|2021-06-07 06:54:40|2136|2130|2135.5|2129.5|2136|2130|2135.5|2129.5|3
1623048890000|2021-06-07 06:54:50|2135.6|2129.6|2135.5|2129.5|2135.6|2129.6|2135.5|2129.5|2
1623048900000|2021-06-07 06:55:00|2135.6|2129.6|2135.8|2129.8|2136|2130|2135.6|2129.6|4
1623048910000|2021-06-07 06:55:10|2136|2130|2136|2130|2136|2130|2136|2130|1
1623048930000|2021-06-07 06:55:30|2136.1|2130.1|2135.8|2129.8|2136.1|2130.1|2135.8|2129.8|2
1623049020000|2021-06-07 06:57:00|2136|2130|2136|2130|2136|2130|2135.9|2129.9|3
1623049050000|2021-06-07 06:57:30|2135.8|2129.8|2135.6|2129.6|2135.8|2129.8|2135.6|2129.6|2
1623049100000|2021-06-07 06:58:20|2135.3|2129.3|2136.1|2130.1|2136.3|2130.3|2135|2129|6
1623049120000|2021-06-07 06:58:40|2136.6|2130.6|2135.6|2129.6|2136.6|2130.6|2135.6|2129.6|3
1623049170000|2021-06-07 06:59:30|2135.5|2129.5|2135.1|2129.1|2135.5|2129.5|2135.1|2129.1|3
1623049180000|2021-06-07 06:59:40|2135|2129|2135|2129|2135|2129|2135|2129|1
1623049200000|2021-06-07 07:00:00|2134.8|2128.8|2134.8|2128.8|2134.9|2128.9|2134.8|2128.8|3
1623049210000|2021-06-07 07:00:10|2135|2129|2134.9|2128.9|2135|2129|2134.9|2128.9|2
1623049220000|2021-06-07 07:00:20|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1623049230000|2021-06-07 07:00:30|2134.9|2128.9|2134.8|2128.8|2135|2129|2134.8|2128.8|3
1623049240000|2021-06-07 07:00:40|2134.6|2128.6|2134.3|2128.3|2134.6|2128.6|2134.3|2128.3|3
1623049260000|2021-06-07 07:01:00|2134|2128|2131.6|2125.6|2134|2128|2131.4|2125.4|7
1623049280000|2021-06-07 07:01:20|2131.8|2125.8|2132.6|2126.6|2132.6|2126.6|2131.8|2125.8|2
1623049290000|2021-06-07 07:01:30|2133.1|2127.1|2132.6|2126.6|2133.1|2127.1|2132.6|2126.6|4
1623049300000|2021-06-07 07:01:40|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1623049310000|2021-06-07 07:01:50|2132.5|2126.5|2132.3|2126.3|2132.5|2126.5|2132.3|2126.3|2
1623049320000|2021-06-07 07:02:00|2132.1|2126.1|2130.9|2124.9|2132.1|2126.1|2130.9|2124.9|4
1623049330000|2021-06-07 07:02:10|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|2
1623049340000|2021-06-07 07:02:20|2130.6|2124.6|2131.3|2125.3|2131.3|2125.3|2130.6|2124.6|3
1623049370000|2021-06-07 07:02:50|2131.5|2125.5|2132.5|2126.5|2132.5|2126.5|2131.5|2125.5|2
1623049390000|2021-06-07 07:03:10|2132|2126|2129.4|2123.4|2132|2126|2129.4|2123.4|7
1623049400000|2021-06-07 07:03:20|2128.9|2122.9|2129.3|2123.3|2129.3|2123.3|2128.9|2122.9|3
1623049440000|2021-06-07 07:04:00|2128.9|2122.9|2128.8|2122.8|2128.9|2122.9|2128.8|2122.8|2
1623049460000|2021-06-07 07:04:20|2128.6|2122.6|2128.4|2122.4|2128.6|2122.6|2128.4|2122.4|3
1623049470000|2021-06-07 07:04:30|2128.1|2122.1|2128.4|2122.4|2128.4|2122.4|2128.1|2122.1|2
1623049480000|2021-06-07 07:04:40|2128.6|2122.6|2129.6|2123.6|2129.6|2123.6|2128.6|2122.6|4
1623049490000|2021-06-07 07:04:50|2129.4|2123.4|2129.1|2123.1|2129.4|2123.4|2129.1|2123.1|2
1623049500000|2021-06-07 07:05:00|2128.9|2122.9|2128.6|2122.6|2128.9|2122.9|2128.6|2122.6|2
1623049510000|2021-06-07 07:05:10|2128.5|2122.5|2126.9|2120.9|2128.5|2122.5|2126.9|2120.9|4
1623049520000|2021-06-07 07:05:20|2127|2121|2127|2121|2127|2121|2127|2121|1
1623049550000|2021-06-07 07:05:50|2127.3|2121.3|2127.9|2121.9|2127.9|2121.9|2127.3|2121.3|2
1623049560000|2021-06-07 07:06:00|2127.8|2121.8|2127.5|2121.5|2127.8|2121.8|2127.5|2121.5|2
1623049570000|2021-06-07 07:06:10|2127.6|2121.6|2126.9|2120.9|2127.8|2121.8|2126.6|2120.6|9
1623049580000|2021-06-07 07:06:20|2127.3|2121.3|2126.5|2120.5|2127.3|2121.3|2126.5|2120.5|4
1623049610000|2021-06-07 07:06:50|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|2
1623049620000|2021-06-07 07:07:00|2126.4|2120.4|2126.5|2120.5|2126.5|2120.5|2126.4|2120.4|2
1623049630000|2021-06-07 07:07:10|2126.3|2120.3|2125.5|2119.5|2126.3|2120.3|2125.3|2119.3|6
1623049640000|2021-06-07 07:07:20|2125.3|2119.3|2125.5|2119.5|2125.5|2119.5|2125.3|2119.3|2
1623049650000|2021-06-07 07:07:30|2125.8|2119.8|2124.6|2118.6|2125.8|2119.8|2124.6|2118.6|4
1623049660000|2021-06-07 07:07:40|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1623049680000|2021-06-07 07:08:00|2124.8|2118.8|2125.6|2119.6|2125.8|2119.8|2124.8|2118.8|5
1623049690000|2021-06-07 07:08:10|2125.5|2119.5|2124.6|2118.6|2125.5|2119.5|2124.6|2118.6|3
1623049700000|2021-06-07 07:08:20|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1623049710000|2021-06-07 07:08:30|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1623049730000|2021-06-07 07:08:50|2123.9|2117.9|2123.5|2117.5|2123.9|2117.9|2123.5|2117.5|2
1623049780000|2021-06-07 07:09:40|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|2123.6|2117.6|1
1623049790000|2021-06-07 07:09:50|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|2123.8|2117.8|1
1623049820000|2021-06-07 07:10:20|2124|2118|2123.9|2117.9|2124.5|2118.5|2123.9|2117.9|8
1623049850000|2021-06-07 07:10:50|2124|2118|2124|2118|2124|2118|2124|2118|1
1623049870000|2021-06-07 07:11:10|2124.3|2118.3|2124.3|2118.3|2124.6|2118.6|2124.3|2118.3|5
1623049910000|2021-06-07 07:11:50|2124.4|2118.4|2125|2119|2126.3|2120.3|2124.4|2118.4|8
1623049940000|2021-06-07 07:12:20|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1623049960000|2021-06-07 07:12:40|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|2125.3|2119.3|1
1623049970000|2021-06-07 07:12:50|2125.4|2119.4|2126.5|2120.5|2126.8|2120.8|2125.4|2119.4|5
1623049990000|2021-06-07 07:13:10|2126.4|2120.4|2125.5|2119.5|2126.4|2120.4|2125.5|2119.5|4
1623050020000|2021-06-07 07:13:40|2126.3|2120.3|2127|2121|2127.5|2121.5|2126.3|2120.3|7
1623050040000|2021-06-07 07:14:00|2126.6|2120.6|2127.5|2121.5|2127.5|2121.5|2126.6|2120.6|2
1623050050000|2021-06-07 07:14:10|2127.3|2121.3|2126.4|2120.4|2127.3|2121.3|2126.4|2120.4|3
1623050070000|2021-06-07 07:14:30|2126|2120|2126|2120|2126|2120|2126|2120|1
1623050080000|2021-06-07 07:14:40|2125.9|2119.9|2124.3|2118.3|2125.9|2119.9|2124.3|2118.3|4
1623050090000|2021-06-07 07:14:50|2124|2118|2123.8|2117.8|2124|2118|2123.8|2117.8|2
1623050120000|2021-06-07 07:15:20|2123.6|2117.6|2122.5|2116.5|2123.6|2117.6|2122.5|2116.5|2
1623050130000|2021-06-07 07:15:30|2122.6|2116.6|2122.8|2116.8|2123.3|2117.3|2122.6|2116.6|5
1623050140000|2021-06-07 07:15:40|2122.6|2116.6|2120.6|2114.6|2122.6|2116.6|2120.6|2114.6|7
1623050150000|2021-06-07 07:15:50|2120.4|2114.4|2120.5|2114.5|2120.5|2114.5|2120.3|2114.3|3
1623050160000|2021-06-07 07:16:00|2120.6|2114.6|2120.6|2114.6|2121.6|2115.6|2120.6|2114.6|7
1623050170000|2021-06-07 07:16:10|2120.4|2114.4|2119.4|2113.4|2120.4|2114.4|2119.4|2113.4|3
1623050180000|2021-06-07 07:16:20|2119.5|2113.5|2120.4|2114.4|2121.5|2115.5|2119.5|2113.5|5
1623050190000|2021-06-07 07:16:30|2120.5|2114.5|2120.3|2114.3|2120.5|2114.5|2120.3|2114.3|2
1623050200000|2021-06-07 07:16:40|2120|2114|2120|2114|2120|2114|2120|2114|1
1623050240000|2021-06-07 07:17:20|2120.1|2114.1|2120.4|2114.4|2120.4|2114.4|2120.1|2114.1|2
1623050250000|2021-06-07 07:17:30|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|2120.1|2114.1|1
1623050280000|2021-06-07 07:18:00|2120.4|2114.4|2120.9|2114.9|2122|2116|2120.4|2114.4|9
1623050290000|2021-06-07 07:18:10|2121.5|2115.5|2121.1|2115.1|2121.5|2115.5|2121.1|2115.1|2
1623050310000|2021-06-07 07:18:30|2121.4|2115.4|2122.3|2116.3|2122.3|2116.3|2121.4|2115.4|4
1623050320000|2021-06-07 07:18:40|2122.1|2116.1|2121.9|2115.9|2122.1|2116.1|2121.9|2115.9|2
1623050330000|2021-06-07 07:18:50|2122.1|2116.1|2121.6|2115.6|2122.1|2116.1|2121.6|2115.6|2
1623050360000|2021-06-07 07:19:20|2121.5|2115.5|2120.6|2114.6|2121.5|2115.5|2120.6|2114.6|5
1623050400000|2021-06-07 07:20:00|2120.4|2114.4|2119.9|2113.9|2120.4|2114.4|2119.9|2113.9|2
1623050430000|2021-06-07 07:20:30|2120.1|2114.1|2120.6|2114.6|2121|2115|2120.1|2114.1|6
1623050440000|2021-06-07 07:20:40|2120.4|2114.4|2119.5|2113.5|2120.4|2114.4|2119.5|2113.5|5
1623050500000|2021-06-07 07:21:40|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|2119.6|2113.6|1
1623050590000|2021-06-07 07:23:10|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|2119.9|2113.9|1
1623050610000|2021-06-07 07:23:30|2121.5|2115.5|2121.8|2115.8|2121.8|2115.8|2121.5|2115.5|3
1623050620000|2021-06-07 07:23:40|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|2121.6|2115.6|1
1623050630000|2021-06-07 07:23:50|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|2121.8|2115.8|1
1623050640000|2021-06-07 07:24:00|2122|2116|2122.8|2116.8|2122.8|2116.8|2122|2116|3
1623050670000|2021-06-07 07:24:30|2123.3|2117.3|2122.1|2116.1|2123.3|2117.3|2122.1|2116.1|4
1623050680000|2021-06-07 07:24:40|2122.3|2116.3|2122.5|2116.5|2122.5|2116.5|2122.3|2116.3|2
1623050700000|2021-06-07 07:25:00|2122.3|2116.3|2122|2116|2122.3|2116.3|2122|2116|2
1623050800000|2021-06-07 07:26:40|2122.4|2116.4|2124.3|2118.3|2124.3|2118.3|2122.4|2116.4|7
1623050810000|2021-06-07 07:26:50|2124.4|2118.4|2124.6|2118.6|2124.6|2118.6|2124.4|2118.4|3
1623050820000|2021-06-07 07:27:00|2124.9|2118.9|2124.9|2118.9|2125.1|2119.1|2124.9|2118.9|3
1623050840000|2021-06-07 07:27:20|2125.3|2119.3|2125.4|2119.4|2126.9|2120.9|2125.3|2119.3|10
1623050850000|2021-06-07 07:27:30|2125.5|2119.5|2125.5|2119.5|2126.5|2120.5|2125.5|2119.5|7
1623050860000|2021-06-07 07:27:40|2124.9|2118.9|2125.3|2119.3|2125.3|2119.3|2124.9|2118.9|3
1623050880000|2021-06-07 07:28:00|2125.5|2119.5|2126.3|2120.3|2126.3|2120.3|2125.5|2119.5|5
1623050890000|2021-06-07 07:28:10|2126.5|2120.5|2125|2119|2126.5|2120.5|2125|2119|5
1623050900000|2021-06-07 07:28:20|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1623050910000|2021-06-07 07:28:30|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|2125.1|2119.1|1
1623050920000|2021-06-07 07:28:40|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|2124.9|2118.9|1
1623050980000|2021-06-07 07:29:40|2124.6|2118.6|2124.4|2118.4|2124.6|2118.6|2124.4|2118.4|2
1623050990000|2021-06-07 07:29:50|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1623051000000|2021-06-07 07:30:00|2124.6|2118.6|2123.9|2117.9|2125.5|2119.5|2123.9|2117.9|4
1623051010000|2021-06-07 07:30:10|2124|2118|2124.3|2118.3|2124.3|2118.3|2124|2118|2
1623051030000|2021-06-07 07:30:30|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1623051060000|2021-06-07 07:31:00|2124.3|2118.3|2124.8|2118.8|2124.8|2118.8|2124.3|2118.3|2
1623051080000|2021-06-07 07:31:20|2124.6|2118.6|2124.5|2118.5|2124.6|2118.6|2124.5|2118.5|2
1623051130000|2021-06-07 07:32:10|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|2124.6|2118.6|1
1623051140000|2021-06-07 07:32:20|2125.1|2119.1|2126|2120|2126|2120|2125.1|2119.1|5
1623051150000|2021-06-07 07:32:30|2125.4|2119.4|2125.1|2119.1|2125.4|2119.4|2125.1|2119.1|3
1623051160000|2021-06-07 07:32:40|2124.9|2118.9|2123.8|2117.8|2124.9|2118.9|2123.8|2117.8|4
1623051170000|2021-06-07 07:32:50|2124|2118|2124|2118|2124|2118|2124|2118|1
1623051180000|2021-06-07 07:33:00|2123.9|2117.9|2123.8|2117.8|2124.1|2118.1|2123.8|2117.8|7
1623051240000|2021-06-07 07:34:00|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|2123.5|2117.5|1
1623051270000|2021-06-07 07:34:30|2123.8|2117.8|2124.3|2118.3|2124.5|2118.5|2123.8|2117.8|4
1623051280000|2021-06-07 07:34:40|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|2124.1|2118.1|1
1623051290000|2021-06-07 07:34:50|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|2124.3|2118.3|1
1623051300000|2021-06-07 07:35:00|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|2124.4|2118.4|1
1623051330000|2021-06-07 07:35:30|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|2124.5|2118.5|1
1623051340000|2021-06-07 07:35:40|2125.5|2119.5|2126.1|2120.1|2126.3|2120.3|2125.5|2119.5|6
1623051360000|2021-06-07 07:36:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|3
1623051370000|2021-06-07 07:36:10|2127|2121|2127.3|2121.3|2127.3|2121.3|2127|2121|3
1623051380000|2021-06-07 07:36:20|2127.4|2121.4|2127.9|2121.9|2128|2122|2127.4|2121.4|4
1623051390000|2021-06-07 07:36:30|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.5|2121.5|3
1623051400000|2021-06-07 07:36:40|2126.9|2120.9|2126|2120|2126.9|2120.9|2126|2120|3
1623051420000|2021-06-07 07:37:00|2125.8|2119.8|2125.6|2119.6|2125.8|2119.8|2125.6|2119.6|2
1623051470000|2021-06-07 07:37:50|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|2125.8|2119.8|1
1623051480000|2021-06-07 07:38:00|2126|2120|2126.5|2120.5|2126.5|2120.5|2126|2120|3
1623051490000|2021-06-07 07:38:10|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1623051500000|2021-06-07 07:38:20|2125.1|2119.1|2125.5|2119.5|2125.5|2119.5|2125.1|2119.1|2
1623051520000|2021-06-07 07:38:40|2125.8|2119.8|2125.9|2119.9|2125.9|2119.9|2125.8|2119.8|2
1623051530000|2021-06-07 07:38:50|2126|2120|2126.4|2120.4|2126.4|2120.4|2126|2120|2
1623051560000|2021-06-07 07:39:20|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1623051590000|2021-06-07 07:39:50|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1623051600000|2021-06-07 07:40:00|2126.9|2120.9|2127.6|2121.6|2127.6|2121.6|2126.9|2120.9|3
1623051620000|2021-06-07 07:40:20|2127.5|2121.5|2126.8|2120.8|2127.5|2121.5|2126.8|2120.8|2
1623051660000|2021-06-07 07:41:00|2126.5|2120.5|2125.8|2119.8|2126.5|2120.5|2125.8|2119.8|2
1623051740000|2021-06-07 07:42:20|2126|2120|2126|2120|2126|2120|2126|2120|1
1623051770000|2021-06-07 07:42:50|2126.4|2120.4|2127.1|2121.1|2127.1|2121.1|2126.4|2120.4|2
1623051780000|2021-06-07 07:43:00|2127.4|2121.4|2127.5|2121.5|2127.5|2121.5|2127.4|2121.4|2
1623051800000|2021-06-07 07:43:20|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1623051840000|2021-06-07 07:44:00|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|2126.9|2120.9|1
1623051860000|2021-06-07 07:44:20|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1623051870000|2021-06-07 07:44:30|2126.4|2120.4|2125.9|2119.9|2126.4|2120.4|2125.9|2119.9|2
1623051900000|2021-06-07 07:45:00|2125.8|2119.8|2125.5|2119.5|2125.8|2119.8|2125.5|2119.5|2
1623051970000|2021-06-07 07:46:10|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1623052010000|2021-06-07 07:46:50|2125.5|2119.5|2125.9|2119.9|2125.9|2119.9|2125.5|2119.5|2
1623052040000|2021-06-07 07:47:20|2126.1|2120.1|2126.4|2120.4|2126.4|2120.4|2126.1|2120.1|2
1623052070000|2021-06-07 07:47:50|2126.3|2120.3|2126.1|2120.1|2126.3|2120.3|2126|2120|3
1623052080000|2021-06-07 07:48:00|2126.3|2120.3|2126.5|2120.5|2126.5|2120.5|2126.3|2120.3|2
1623052100000|2021-06-07 07:48:20|2126.9|2120.9|2127.4|2121.4|2127.5|2121.5|2126.9|2120.9|3
1623052140000|2021-06-07 07:49:00|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|2127.3|2121.3|1
1623052190000|2021-06-07 07:49:50|2127.5|2121.5|2126.4|2120.4|2127.5|2121.5|2126.4|2120.4|2
1623052200000|2021-06-07 07:50:00|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1623052310000|2021-06-07 07:51:50|2126.9|2120.9|2128|2122|2128|2122|2126.9|2120.9|4
1623052320000|2021-06-07 07:52:00|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1623052360000|2021-06-07 07:52:40|2128.4|2122.4|2129.5|2123.5|2129.5|2123.5|2128.4|2122.4|2
1623052380000|2021-06-07 07:53:00|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|2129.6|2123.6|1
1623052390000|2021-06-07 07:53:10|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1623052400000|2021-06-07 07:53:20|2130|2124|2130|2124|2130|2124|2130|2124|1
1623052410000|2021-06-07 07:53:30|2130.4|2124.4|2129.5|2123.5|2130.4|2124.4|2129.5|2123.5|2
1623052450000|2021-06-07 07:54:10|2129.6|2123.6|2129.8|2123.8|2129.8|2123.8|2129.6|2123.6|2
1623052490000|2021-06-07 07:54:50|2130|2124|2130.8|2124.8|2130.8|2124.8|2130|2124|2
1623052520000|2021-06-07 07:55:20|2131|2125|2132|2126|2132|2126|2131|2125|3
1623052540000|2021-06-07 07:55:40|2132.3|2126.3|2131.5|2125.5|2132.3|2126.3|2131.5|2125.5|3
1623052560000|2021-06-07 07:56:00|2131.6|2125.6|2131.3|2125.3|2131.6|2125.6|2131.3|2125.3|2
1623052570000|2021-06-07 07:56:10|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1623052590000|2021-06-07 07:56:30|2131.9|2125.9|2133.8|2127.8|2133.8|2127.8|2131.9|2125.9|3
1623052620000|2021-06-07 07:57:00|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1623052640000|2021-06-07 07:57:20|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1623052660000|2021-06-07 07:57:40|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|2133.4|2127.4|1
1623052670000|2021-06-07 07:57:50|2132.8|2126.8|2134.1|2128.1|2134.3|2128.3|2132.8|2126.8|4
1623052680000|2021-06-07 07:58:00|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1623052710000|2021-06-07 07:58:30|2134.1|2128.1|2133.5|2127.5|2134.1|2128.1|2133.5|2127.5|2
1623052790000|2021-06-07 07:59:50|2133.8|2127.8|2134.1|2128.1|2134.1|2128.1|2133.8|2127.8|2
1623052810000|2021-06-07 08:00:10|2134.4|2128.4|2137.6|2131.6|2137.6|2131.6|2134.4|2128.4|3
1623052820000|2021-06-07 08:00:20|2138.1|2132.1|2139.3|2133.3|2140|2134|2137.3|2131.3|7
1623052830000|2021-06-07 08:00:30|2139|2133|2138|2132|2139|2133|2138|2132|3
1623052840000|2021-06-07 08:00:40|2138.5|2132.5|2138|2132|2138.5|2132.5|2137.3|2131.3|6
1623052850000|2021-06-07 08:00:50|2138.1|2132.1|2139|2133|2139|2133|2138.1|2132.1|2
1623052860000|2021-06-07 08:01:00|2139.1|2133.1|2138.8|2132.8|2139.1|2133.1|2138.8|2132.8|2
1623052870000|2021-06-07 08:01:10|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.6|2132.6|2
1623052880000|2021-06-07 08:01:20|2138.4|2132.4|2138|2132|2138.4|2132.4|2137.9|2131.9|5
1623052890000|2021-06-07 08:01:30|2138.5|2132.5|2137.5|2131.5|2138.5|2132.5|2137.5|2131.5|3
1623052910000|2021-06-07 08:01:50|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1623052920000|2021-06-07 08:02:00|2136.9|2130.9|2136.3|2130.3|2136.9|2130.9|2136.3|2130.3|3
1623052940000|2021-06-07 08:02:20|2136.4|2130.4|2136.6|2130.6|2136.6|2130.6|2136.4|2130.4|2
1623052980000|2021-06-07 08:03:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623052990000|2021-06-07 08:03:10|2137|2131|2137|2131|2137|2131|2137|2131|1
1623053020000|2021-06-07 08:03:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623053050000|2021-06-07 08:04:10|2137.3|2131.3|2136.9|2130.9|2137.3|2131.3|2136.9|2130.9|5
1623053070000|2021-06-07 08:04:30|2137|2131|2137.3|2131.3|2137.3|2131.3|2137|2131|2
1623053100000|2021-06-07 08:05:00|2137|2131|2136.8|2130.8|2137.1|2131.1|2136.8|2130.8|4
1623053110000|2021-06-07 08:05:10|2136.9|2130.9|2137.9|2131.9|2137.9|2131.9|2136.9|2130.9|4
1623053170000|2021-06-07 08:06:10|2138.6|2132.6|2138.8|2132.8|2138.8|2132.8|2138.6|2132.6|2
1623053190000|2021-06-07 08:06:30|2138.9|2132.9|2140.1|2134.1|2140.1|2134.1|2138.9|2132.9|3
1623053200000|2021-06-07 08:06:40|2140.3|2134.3|2140.1|2134.1|2140.3|2134.3|2140.1|2134.1|2
1623053210000|2021-06-07 08:06:50|2140.4|2134.4|2140.9|2134.9|2141.1|2135.1|2140.4|2134.4|3
1623053220000|2021-06-07 08:07:00|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1623053230000|2021-06-07 08:07:10|2142.5|2136.5|2142.9|2136.9|2142.9|2136.9|2142.5|2136.5|3
1623053240000|2021-06-07 08:07:20|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|2
1623053250000|2021-06-07 08:07:30|2143.8|2137.8|2143.9|2137.9|2144.1|2138.1|2143.5|2137.5|6
1623053260000|2021-06-07 08:07:40|2144.1|2138.1|2142.8|2136.8|2144.4|2138.4|2142.8|2136.8|4
1623053290000|2021-06-07 08:08:10|2142.6|2136.6|2142.9|2136.9|2142.9|2136.9|2142.6|2136.6|3
1623053310000|2021-06-07 08:08:30|2143.4|2137.4|2143|2137|2143.4|2137.4|2143|2137|2
1623053320000|2021-06-07 08:08:40|2143.3|2137.3|2143.6|2137.6|2143.6|2137.6|2143.3|2137.3|3
1623053340000|2021-06-07 08:09:00|2143.4|2137.4|2143.3|2137.3|2143.4|2137.4|2143.3|2137.3|2
1623053350000|2021-06-07 08:09:10|2143.1|2137.1|2143|2137|2143.1|2137.1|2143|2137|2
1623053360000|2021-06-07 08:09:20|2142.9|2136.9|2141.6|2135.6|2142.9|2136.9|2141.6|2135.6|2
1623053370000|2021-06-07 08:09:30|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1623053380000|2021-06-07 08:09:40|2141.6|2135.6|2142.6|2136.6|2142.6|2136.6|2141.6|2135.6|2
1623053390000|2021-06-07 08:09:50|2142.9|2136.9|2144.4|2138.4|2144.4|2138.4|2142.9|2136.9|3
1623053400000|2021-06-07 08:10:00|2144.1|2138.1|2142.3|2136.3|2144.1|2138.1|2142.1|2136.1|4
1623053410000|2021-06-07 08:10:10|2142.5|2136.5|2142.1|2136.1|2142.5|2136.5|2142.1|2136.1|3
1623053420000|2021-06-07 08:10:20|2142.5|2136.5|2142.6|2136.6|2142.6|2136.6|2142.5|2136.5|2
1623053430000|2021-06-07 08:10:30|2142.4|2136.4|2142.1|2136.1|2142.4|2136.4|2142.1|2136.1|2
1623053440000|2021-06-07 08:10:40|2142.4|2136.4|2142.4|2136.4|2142.6|2136.6|2142.4|2136.4|3
1623053460000|2021-06-07 08:11:00|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623053470000|2021-06-07 08:11:10|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|3
1623053480000|2021-06-07 08:11:20|2140.6|2134.6|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|3
1623053500000|2021-06-07 08:11:40|2140.8|2134.8|2140.5|2134.5|2140.8|2134.8|2140.5|2134.5|4
1623053510000|2021-06-07 08:11:50|2140.6|2134.6|2141|2135|2141|2135|2140.6|2134.6|2
1623053590000|2021-06-07 08:13:10|2141.1|2135.1|2142.1|2136.1|2142.1|2136.1|2141.1|2135.1|4
1623053600000|2021-06-07 08:13:20|2142.4|2136.4|2143.3|2137.3|2143.4|2137.4|2142.4|2136.4|5
1623053660000|2021-06-07 08:14:20|2143.5|2137.5|2144.3|2138.3|2144.3|2138.3|2143.5|2137.5|4
1623053670000|2021-06-07 08:14:30|2144.4|2138.4|2144.5|2138.5|2144.5|2138.5|2144.4|2138.4|2
1623053690000|2021-06-07 08:14:50|2144.9|2138.9|2144.6|2138.6|2144.9|2138.9|2144.6|2138.6|2
1623053700000|2021-06-07 08:15:00|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2143.4|2137.4|7
1623053710000|2021-06-07 08:15:10|2144.6|2138.6|2144.6|2138.6|2144.9|2138.9|2144.5|2138.5|5
1623053760000|2021-06-07 08:16:00|2144.8|2138.8|2146|2140|2146|2140|2144.8|2138.8|4
1623053770000|2021-06-07 08:16:10|2145.9|2139.9|2145.5|2139.5|2145.9|2139.9|2145.5|2139.5|3
1623053790000|2021-06-07 08:16:30|2145.8|2139.8|2146|2140|2146|2140|2145.8|2139.8|2
1623053800000|2021-06-07 08:16:40|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1623053810000|2021-06-07 08:16:50|2146.4|2140.4|2145.5|2139.5|2146.4|2140.4|2145.5|2139.5|2
1623053820000|2021-06-07 08:17:00|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1623053830000|2021-06-07 08:17:10|2145.8|2139.8|2146.8|2140.8|2147|2141|2145.8|2139.8|7
1623053840000|2021-06-07 08:17:20|2146.5|2140.5|2146.4|2140.4|2146.5|2140.5|2146.4|2140.4|2
1623053850000|2021-06-07 08:17:30|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1623053860000|2021-06-07 08:17:40|2145.6|2139.6|2146.5|2140.5|2146.5|2140.5|2145.6|2139.6|4
1623053870000|2021-06-07 08:17:50|2146|2140|2146.5|2140.5|2146.5|2140.5|2146|2140|2
1623053900000|2021-06-07 08:18:20|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1623053930000|2021-06-07 08:18:50|2146.5|2140.5|2147|2141|2147|2141|2146.5|2140.5|2
1623053970000|2021-06-07 08:19:30|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623053990000|2021-06-07 08:19:50|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|2
1623054000000|2021-06-07 08:20:00|2147.8|2141.8|2147.5|2141.5|2148.3|2142.3|2147.5|2141.5|5
1623054010000|2021-06-07 08:20:10|2147.8|2141.8|2147.1|2141.1|2147.8|2141.8|2147.1|2141.1|3
1623054020000|2021-06-07 08:20:20|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1623054030000|2021-06-07 08:20:30|2147|2141|2147|2141|2147|2141|2147|2141|1
1623054040000|2021-06-07 08:20:40|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1623054060000|2021-06-07 08:21:00|2147|2141|2146.9|2140.9|2147|2141|2146.9|2140.9|2
1623054070000|2021-06-07 08:21:10|2147|2141|2147.4|2141.4|2147.4|2141.4|2147|2141|3
1623054100000|2021-06-07 08:21:40|2146.9|2140.9|2147.5|2141.5|2147.5|2141.5|2146.9|2140.9|3
1623054110000|2021-06-07 08:21:50|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1623054120000|2021-06-07 08:22:00|2148|2142|2148.1|2142.1|2148.1|2142.1|2148|2142|2
1623054130000|2021-06-07 08:22:10|2148.3|2142.3|2148.3|2142.3|2148.4|2142.4|2148.3|2142.3|3
1623054150000|2021-06-07 08:22:30|2148|2142|2148.3|2142.3|2148.3|2142.3|2147.8|2141.8|3
1623054170000|2021-06-07 08:22:50|2148|2142|2148.3|2142.3|2148.3|2142.3|2148|2142|2
1623054180000|2021-06-07 08:23:00|2148|2142|2148|2142|2148|2142|2148|2142|1
1623054190000|2021-06-07 08:23:10|2148.1|2142.1|2149|2143|2149|2143|2148.1|2142.1|3
1623054200000|2021-06-07 08:23:20|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1623054210000|2021-06-07 08:23:30|2149|2143|2148.8|2142.8|2149|2143|2148.8|2142.8|2
1623054230000|2021-06-07 08:23:50|2148.6|2142.6|2148.3|2142.3|2148.6|2142.6|2148.3|2142.3|2
1623054240000|2021-06-07 08:24:00|2148.1|2142.1|2147.4|2141.4|2148.3|2142.3|2147.4|2141.4|5
1623054250000|2021-06-07 08:24:10|2147.5|2141.5|2148.3|2142.3|2148.3|2142.3|2147.5|2141.5|3
1623054260000|2021-06-07 08:24:20|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1623054270000|2021-06-07 08:24:30|2148|2142|2148.4|2142.4|2148.4|2142.4|2148|2142|2
1623054300000|2021-06-07 08:25:00|2148.5|2142.5|2148.6|2142.6|2148.6|2142.6|2148.5|2142.5|2
1623054310000|2021-06-07 08:25:10|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1623054320000|2021-06-07 08:25:20|2149|2143|2149|2143|2149|2143|2149|2143|1
1623054330000|2021-06-07 08:25:30|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1623054350000|2021-06-07 08:25:50|2149.4|2143.4|2149.5|2143.5|2149.5|2143.5|2149.4|2143.4|2
1623054370000|2021-06-07 08:26:10|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1623054390000|2021-06-07 08:26:30|2149.9|2143.9|2150.4|2144.4|2150.4|2144.4|2149.9|2143.9|2
1623054400000|2021-06-07 08:26:40|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1623054420000|2021-06-07 08:27:00|2150.8|2144.8|2151|2145|2151.6|2145.6|2150.8|2144.8|5
1623054430000|2021-06-07 08:27:10|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623054440000|2021-06-07 08:27:20|2150.9|2144.9|2150.3|2144.3|2150.9|2144.9|2150.3|2144.3|2
1623054450000|2021-06-07 08:27:30|2150|2144|2150|2144|2150|2144|2150|2144|1
1623054460000|2021-06-07 08:27:40|2149.3|2143.3|2149.4|2143.4|2149.4|2143.4|2148.5|2142.5|6
1623054470000|2021-06-07 08:27:50|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623054490000|2021-06-07 08:28:10|2149.4|2143.4|2149.3|2143.3|2149.4|2143.4|2149.3|2143.3|2
1623054550000|2021-06-07 08:29:10|2149|2143|2149|2143|2149|2143|2149|2143|1
1623054580000|2021-06-07 08:29:40|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1623054590000|2021-06-07 08:29:50|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1623054600000|2021-06-07 08:30:00|2149.3|2143.3|2148.8|2142.8|2149.3|2143.3|2148.8|2142.8|3
1623054610000|2021-06-07 08:30:10|2149|2143|2149.3|2143.3|2149.3|2143.3|2149|2143|2
1623054700000|2021-06-07 08:31:40|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1623054710000|2021-06-07 08:31:50|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1623054720000|2021-06-07 08:32:00|2148.9|2142.9|2148.6|2142.6|2148.9|2142.9|2148.6|2142.6|3
1623054740000|2021-06-07 08:32:20|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1623054760000|2021-06-07 08:32:40|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.4|2142.4|3
1623054790000|2021-06-07 08:33:10|2149.1|2143.1|2148.9|2142.9|2149.1|2143.1|2148.9|2142.9|2
1623054830000|2021-06-07 08:33:50|2149|2143|2149|2143|2149|2143|2149|2143|1
1623054840000|2021-06-07 08:34:00|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1623054850000|2021-06-07 08:34:10|2148.6|2142.6|2149.5|2143.5|2149.5|2143.5|2148.6|2142.6|2
1623054890000|2021-06-07 08:34:50|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1623054910000|2021-06-07 08:35:10|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623054920000|2021-06-07 08:35:20|2149.6|2143.6|2149.5|2143.5|2149.6|2143.6|2149.5|2143.5|2
1623054930000|2021-06-07 08:35:30|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1623054940000|2021-06-07 08:35:40|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623054960000|2021-06-07 08:36:00|2149.6|2143.6|2148.5|2142.5|2149.6|2143.6|2148.5|2142.5|2
1623054990000|2021-06-07 08:36:30|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2147.8|2141.8|3
1623055000000|2021-06-07 08:36:40|2148|2142|2148|2142|2148|2142|2148|2142|1
1623055070000|2021-06-07 08:37:50|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1623055080000|2021-06-07 08:38:00|2148|2142|2148|2142|2148|2142|2148|2142|1
1623055130000|2021-06-07 08:38:50|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1623055150000|2021-06-07 08:39:10|2148.1|2142.1|2147.8|2141.8|2148.1|2142.1|2147.8|2141.8|2
1623055170000|2021-06-07 08:39:30|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1623055180000|2021-06-07 08:39:40|2148|2142|2148|2142|2148|2142|2148|2142|1
1623055190000|2021-06-07 08:39:50|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1623055220000|2021-06-07 08:40:20|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|2
1623055230000|2021-06-07 08:40:30|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1623055250000|2021-06-07 08:40:50|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1623055280000|2021-06-07 08:41:20|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1623055300000|2021-06-07 08:41:40|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1623055320000|2021-06-07 08:42:00|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1623055340000|2021-06-07 08:42:20|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|3
1623055390000|2021-06-07 08:43:10|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|2
1623055400000|2021-06-07 08:43:20|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1623055410000|2021-06-07 08:43:30|2148.6|2142.6|2148.1|2142.1|2148.6|2142.6|2148.1|2142.1|2
1623055470000|2021-06-07 08:44:30|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1623055500000|2021-06-07 08:45:00|2148.5|2142.5|2148.6|2142.6|2148.6|2142.6|2148.5|2142.5|2
1623055540000|2021-06-07 08:45:40|2148.5|2142.5|2148|2142|2148.5|2142.5|2148|2142|2
1623055560000|2021-06-07 08:46:00|2148.3|2142.3|2148.8|2142.8|2148.8|2142.8|2148.3|2142.3|2
1623055570000|2021-06-07 08:46:10|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1623055590000|2021-06-07 08:46:30|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1623055610000|2021-06-07 08:46:50|2149|2143|2148.3|2142.3|2149|2143|2148.3|2142.3|2
1623055620000|2021-06-07 08:47:00|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1623055650000|2021-06-07 08:47:30|2148|2142|2147.6|2141.6|2148|2142|2147.6|2141.6|2
1623055670000|2021-06-07 08:47:50|2147.3|2141.3|2147.1|2141.1|2147.3|2141.3|2147.1|2141.1|2
1623055680000|2021-06-07 08:48:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1623055700000|2021-06-07 08:48:20|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1623055720000|2021-06-07 08:48:40|2147.1|2141.1|2146.9|2140.9|2147.1|2141.1|2146.9|2140.9|2
1623055730000|2021-06-07 08:48:50|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623055740000|2021-06-07 08:49:00|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1623055750000|2021-06-07 08:49:10|2146.5|2140.5|2147|2141|2147|2141|2146.5|2140.5|2
1623055760000|2021-06-07 08:49:20|2146.6|2140.6|2146.4|2140.4|2146.6|2140.6|2146|2140|5
1623055790000|2021-06-07 08:49:50|2146.5|2140.5|2146.4|2140.4|2146.5|2140.5|2146.4|2140.4|2
1623055860000|2021-06-07 08:51:00|2146.5|2140.5|2146.6|2140.6|2146.6|2140.6|2146.5|2140.5|2
1623055880000|2021-06-07 08:51:20|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1623055920000|2021-06-07 08:52:00|2147|2141|2146.8|2140.8|2147|2141|2146.8|2140.8|2
1623055930000|2021-06-07 08:52:10|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623055990000|2021-06-07 08:53:10|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1623056010000|2021-06-07 08:53:30|2147.5|2141.5|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|2
1623056020000|2021-06-07 08:53:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1623056030000|2021-06-07 08:53:50|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1623056040000|2021-06-07 08:54:00|2147.6|2141.6|2147.8|2141.8|2147.8|2141.8|2147.6|2141.6|2
1623056050000|2021-06-07 08:54:10|2148|2142|2147.8|2141.8|2148|2142|2147.8|2141.8|2
1623056090000|2021-06-07 08:54:50|2148|2142|2147.8|2141.8|2148|2142|2147.8|2141.8|2
1623056140000|2021-06-07 08:55:40|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1623056160000|2021-06-07 08:56:00|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1623056170000|2021-06-07 08:56:10|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1623056190000|2021-06-07 08:56:30|2148.8|2142.8|2148.9|2142.9|2148.9|2142.9|2148.8|2142.8|2
1623056200000|2021-06-07 08:56:40|2148.6|2142.6|2148.3|2142.3|2148.6|2142.6|2148.3|2142.3|2
1623056210000|2021-06-07 08:56:50|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2148.4|2142.4|2
1623056220000|2021-06-07 08:57:00|2148.4|2142.4|2147.9|2141.9|2148.4|2142.4|2147.5|2141.5|4
1623056270000|2021-06-07 08:57:50|2147.8|2141.8|2148|2142|2148|2142|2147.8|2141.8|2
1623056280000|2021-06-07 08:58:00|2148.1|2142.1|2148.3|2142.3|2148.3|2142.3|2148.1|2142.1|2
1623056320000|2021-06-07 08:58:40|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1623056350000|2021-06-07 08:59:10|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1623056370000|2021-06-07 08:59:30|2148.8|2142.8|2148.4|2142.4|2148.8|2142.8|2148.4|2142.4|2
1623056470000|2021-06-07 09:01:10|2148.3|2142.3|2147.8|2141.8|2148.3|2142.3|2147.8|2141.8|2
1623056500000|2021-06-07 09:01:40|2148|2142|2148|2142|2148|2142|2148|2142|1
1623056510000|2021-06-07 09:01:50|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1623056520000|2021-06-07 09:02:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1623056530000|2021-06-07 09:02:10|2147.3|2141.3|2146.8|2140.8|2147.3|2141.3|2146.8|2140.8|3
1623056540000|2021-06-07 09:02:20|2147|2141|2145|2139|2147|2141|2145|2139|5
1623056640000|2021-06-07 09:04:00|2145.1|2139.1|2145.4|2139.4|2145.4|2139.4|2145.1|2139.1|3
1623056650000|2021-06-07 09:04:10|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1623056660000|2021-06-07 09:04:20|2145.6|2139.6|2146.9|2140.9|2146.9|2140.9|2145.6|2139.6|4
1623056670000|2021-06-07 09:04:30|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623056680000|2021-06-07 09:04:40|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|2
1623056710000|2021-06-07 09:05:10|2147.3|2141.3|2146.8|2140.8|2147.3|2141.3|2146.8|2140.8|2
1623056740000|2021-06-07 09:05:40|2146.5|2140.5|2145.6|2139.6|2146.5|2140.5|2145.6|2139.6|2
1623056760000|2021-06-07 09:06:00|2145.8|2139.8|2146|2140|2146|2140|2145.8|2139.8|2
1623056770000|2021-06-07 09:06:10|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1623056780000|2021-06-07 09:06:20|2146.3|2140.3|2146.5|2140.5|2146.5|2140.5|2146.3|2140.3|2
1623056810000|2021-06-07 09:06:50|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1623056820000|2021-06-07 09:07:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623056850000|2021-06-07 09:07:30|2146.8|2140.8|2146.1|2140.1|2146.9|2140.9|2146.1|2140.1|3
1623056870000|2021-06-07 09:07:50|2145.9|2139.9|2145.5|2139.5|2145.9|2139.9|2145.5|2139.5|2
1623056890000|2021-06-07 09:08:10|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1623056900000|2021-06-07 09:08:20|2145|2139|2145|2139|2145|2139|2145|2139|1
1623056970000|2021-06-07 09:09:30|2144.9|2138.9|2144.8|2138.8|2144.9|2138.9|2144.8|2138.8|2
1623056980000|2021-06-07 09:09:40|2144.5|2138.5|2144|2138|2144.5|2138.5|2144|2138|2
1623056990000|2021-06-07 09:09:50|2143.8|2137.8|2143.6|2137.6|2143.8|2137.8|2143.4|2137.4|5
1623057010000|2021-06-07 09:10:10|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623057020000|2021-06-07 09:10:20|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1623057040000|2021-06-07 09:10:40|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623057050000|2021-06-07 09:10:50|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1623057070000|2021-06-07 09:11:10|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623057130000|2021-06-07 09:12:10|2143.9|2137.9|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|2
1623057140000|2021-06-07 09:12:20|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1623057170000|2021-06-07 09:12:50|2144.4|2138.4|2144.6|2138.6|2144.6|2138.6|2144.4|2138.4|2
1623057240000|2021-06-07 09:14:00|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1623057250000|2021-06-07 09:14:10|2145|2139|2145|2139|2145|2139|2145|2139|1
1623057300000|2021-06-07 09:15:00|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1623057330000|2021-06-07 09:15:30|2145.4|2139.4|2145.3|2139.3|2145.4|2139.4|2145.3|2139.3|2
1623057380000|2021-06-07 09:16:20|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1623057390000|2021-06-07 09:16:30|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1623057440000|2021-06-07 09:17:20|2144.8|2138.8|2145|2139|2145|2139|2144.8|2138.8|2
1623057450000|2021-06-07 09:17:30|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1623057480000|2021-06-07 09:18:00|2145|2139|2145|2139|2145|2139|2144.8|2138.8|3
1623057500000|2021-06-07 09:18:20|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1623057550000|2021-06-07 09:19:10|2145|2139|2145.3|2139.3|2145.3|2139.3|2144.8|2138.8|5
1623057590000|2021-06-07 09:19:50|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|2
1623057610000|2021-06-07 09:20:10|2144.9|2138.9|2144.8|2138.8|2145|2139|2144.8|2138.8|4
1623057620000|2021-06-07 09:20:20|2144|2138|2143.9|2137.9|2144|2138|2143.9|2137.9|2
1623057640000|2021-06-07 09:20:40|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1623057650000|2021-06-07 09:20:50|2143.9|2137.9|2143.5|2137.5|2143.9|2137.9|2143.3|2137.3|3
1623057760000|2021-06-07 09:22:40|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1623057780000|2021-06-07 09:23:00|2143|2137|2141.6|2135.6|2143|2137|2141.6|2135.6|2
1623057830000|2021-06-07 09:23:50|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1623057850000|2021-06-07 09:24:10|2141.1|2135.1|2140.6|2134.6|2141.1|2135.1|2140.6|2134.6|2
1623057860000|2021-06-07 09:24:20|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|2
1623057900000|2021-06-07 09:25:00|2139.8|2133.8|2140.1|2134.1|2140.1|2134.1|2139.8|2133.8|2
1623057930000|2021-06-07 09:25:30|2140.6|2134.6|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|2
1623057970000|2021-06-07 09:26:10|2141.1|2135.1|2140.8|2134.8|2141.8|2135.8|2140.8|2134.8|3
1623058090000|2021-06-07 09:28:10|2141.1|2135.1|2141.3|2135.3|2141.3|2135.3|2141.1|2135.1|2
1623058110000|2021-06-07 09:28:30|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|2
1623058250000|2021-06-07 09:30:50|2141.1|2135.1|2141.3|2135.3|2141.3|2135.3|2141.1|2135.1|2
1623058270000|2021-06-07 09:31:10|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|2
1623058280000|2021-06-07 09:31:20|2139.9|2133.9|2139.4|2133.4|2139.9|2133.9|2139.4|2133.4|3
1623058320000|2021-06-07 09:32:00|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1623058430000|2021-06-07 09:33:50|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1623058540000|2021-06-07 09:35:40|2140|2134|2139.9|2133.9|2140|2134|2139.9|2133.9|2
1623058590000|2021-06-07 09:36:30|2139.6|2133.6|2137.9|2131.9|2139.6|2133.6|2137.9|2131.9|2
1623058600000|2021-06-07 09:36:40|2137.5|2131.5|2137.3|2131.3|2137.5|2131.5|2136.5|2130.5|4
1623058620000|2021-06-07 09:37:00|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623058690000|2021-06-07 09:38:10|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1623058710000|2021-06-07 09:38:30|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1623058720000|2021-06-07 09:38:40|2137.3|2131.3|2136.3|2130.3|2137.3|2131.3|2136.3|2130.3|2
1623058730000|2021-06-07 09:38:50|2136|2130|2136|2130|2136|2130|2136|2130|1
1623058740000|2021-06-07 09:39:00|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1623058770000|2021-06-07 09:39:30|2136|2130|2135.8|2129.8|2136|2130|2135.8|2129.8|2
1623058780000|2021-06-07 09:39:40|2135.6|2129.6|2135.1|2129.1|2135.6|2129.6|2135.1|2129.1|2
1623058810000|2021-06-07 09:40:10|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1623058850000|2021-06-07 09:40:50|2135.8|2129.8|2136.8|2130.8|2136.8|2130.8|2135.8|2129.8|3
1623058870000|2021-06-07 09:41:10|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1623058880000|2021-06-07 09:41:20|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623058970000|2021-06-07 09:42:50|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623058990000|2021-06-07 09:43:10|2137|2131|2137.1|2131.1|2137.1|2131.1|2137|2131|2
1623059000000|2021-06-07 09:43:20|2137|2131|2137.1|2131.1|2137.1|2131.1|2137|2131|2
1623059040000|2021-06-07 09:44:00|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1623059050000|2021-06-07 09:44:10|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623059060000|2021-06-07 09:44:20|2137|2131|2137.3|2131.3|2137.3|2131.3|2137|2131|2
1623059070000|2021-06-07 09:44:30|2137.4|2131.4|2137.5|2131.5|2137.5|2131.5|2137.4|2131.4|2
1623059100000|2021-06-07 09:45:00|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1623059110000|2021-06-07 09:45:10|2137.5|2131.5|2137.3|2131.3|2137.5|2131.5|2137.3|2131.3|2
1623059150000|2021-06-07 09:45:50|2137.5|2131.5|2139.4|2133.4|2139.4|2133.4|2137.5|2131.5|5
1623059160000|2021-06-07 09:46:00|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|3
1623059170000|2021-06-07 09:46:10|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1623059470000|2021-06-07 09:51:10|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1623059500000|2021-06-07 09:51:40|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1623059540000|2021-06-07 09:52:20|2139.4|2133.4|2137.6|2131.6|2139.4|2133.4|2137.6|2131.6|5
1623059550000|2021-06-07 09:52:30|2137.8|2131.8|2138|2132|2138|2132|2137.8|2131.8|2
1623059560000|2021-06-07 09:52:40|2138.3|2132.3|2138.5|2132.5|2138.5|2132.5|2138.3|2132.3|2
1623059610000|2021-06-07 09:53:30|2138.6|2132.6|2139|2133|2139|2133|2138.6|2132.6|2
1623059640000|2021-06-07 09:54:00|2139.1|2133.1|2139.5|2133.5|2139.5|2133.5|2139.1|2133.1|2
1623059870000|2021-06-07 09:57:50|2139.3|2133.3|2138.3|2132.3|2139.3|2133.3|2138.3|2132.3|2
1623059920000|2021-06-07 09:58:40|2138|2132|2138|2132|2138|2132|2138|2132|1
1623059950000|2021-06-07 09:59:10|2137.8|2131.8|2137.5|2131.5|2137.8|2131.8|2137.5|2131.5|2
1623060000000|2021-06-07 10:00:00|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1623060040000|2021-06-07 10:00:40|2137.9|2131.9|2138.8|2132.8|2138.8|2132.8|2137.9|2131.9|2
1623060130000|2021-06-07 10:02:10|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1623060170000|2021-06-07 10:02:50|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1623060210000|2021-06-07 10:03:30|2139|2133|2139.5|2133.5|2139.5|2133.5|2139|2133|2
1623060320000|2021-06-07 10:05:20|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1623060340000|2021-06-07 10:05:40|2140|2134|2140|2134|2140|2134|2140|2134|1
1623060500000|2021-06-07 10:08:20|2139.9|2133.9|2139.3|2133.3|2139.9|2133.9|2139.3|2133.3|3
1623060530000|2021-06-07 10:08:50|2139|2133|2139.5|2133.5|2139.6|2133.6|2139|2133|3
1623060540000|2021-06-07 10:09:00|2140|2134|2140.3|2134.3|2140.3|2134.3|2140|2134|2
1623060640000|2021-06-07 10:10:40|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1623060690000|2021-06-07 10:11:30|2140.1|2134.1|2139.8|2133.8|2140.1|2134.1|2139.8|2133.8|2
1623061020000|2021-06-07 10:17:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1623061210000|2021-06-07 10:20:10|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1623061270000|2021-06-07 10:21:10|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1623061510000|2021-06-07 10:25:10|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1623061580000|2021-06-07 10:26:20|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1623061670000|2021-06-07 10:27:50|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1623061710000|2021-06-07 10:28:30|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1623061730000|2021-06-07 10:28:50|2139|2133|2139|2133|2139|2133|2139|2133|1
1623061740000|2021-06-07 10:29:00|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1623061750000|2021-06-07 10:29:10|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1623061780000|2021-06-07 10:29:40|2139|2133|2138.9|2132.9|2139|2133|2138.9|2132.9|2
1623061820000|2021-06-07 10:30:20|2138.6|2132.6|2137.5|2131.5|2138.6|2132.6|2137.5|2131.5|4
1623061830000|2021-06-07 10:30:30|2137.8|2131.8|2137.9|2131.9|2137.9|2131.9|2137.8|2131.8|2
1623061890000|2021-06-07 10:31:30|2137.6|2131.6|2137.4|2131.4|2137.6|2131.6|2137.4|2131.4|2
1623061980000|2021-06-07 10:33:00|2137.3|2131.3|2136.6|2130.6|2137.3|2131.3|2136.6|2130.6|3
1623062030000|2021-06-07 10:33:50|2136.9|2130.9|2137.3|2131.3|2137.3|2131.3|2136.9|2130.9|2
1623062070000|2021-06-07 10:34:30|2137|2131|2137|2131|2137|2131|2137|2131|1
1623062130000|2021-06-07 10:35:30|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623062230000|2021-06-07 10:37:10|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623062260000|2021-06-07 10:37:40|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623062290000|2021-06-07 10:38:10|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623062470000|2021-06-07 10:41:10|2136.8|2130.8|2137.1|2131.1|2137.1|2131.1|2136.8|2130.8|2
1623062480000|2021-06-07 10:41:20|2136.8|2130.8|2136.5|2130.5|2136.8|2130.8|2136.5|2130.5|2
1623062550000|2021-06-07 10:42:30|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623062590000|2021-06-07 10:43:10|2137|2131|2136.8|2130.8|2137|2131|2136.8|2130.8|2
1623062710000|2021-06-07 10:45:10|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623062760000|2021-06-07 10:46:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623062810000|2021-06-07 10:46:50|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623062850000|2021-06-07 10:47:30|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623062860000|2021-06-07 10:47:40|2136.5|2130.5|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|2
1623062930000|2021-06-07 10:48:50|2137.5|2131.5|2137.6|2131.6|2137.6|2131.6|2137.5|2131.5|2
1623062940000|2021-06-07 10:49:00|2137.8|2131.8|2137.4|2131.4|2137.8|2131.8|2137.4|2131.4|2
1623063360000|2021-06-07 10:56:00|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|2
1623063370000|2021-06-07 10:56:10|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623063450000|2021-06-07 10:57:30|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1623063500000|2021-06-07 10:58:20|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1623063520000|2021-06-07 10:58:40|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1623063730000|2021-06-07 11:02:10|2137.3|2131.3|2136.9|2130.9|2137.3|2131.3|2136.9|2130.9|2
1623063740000|2021-06-07 11:02:20|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1623063750000|2021-06-07 11:02:30|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623063800000|2021-06-07 11:03:20|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623063820000|2021-06-07 11:03:40|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623063830000|2021-06-07 11:03:50|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623063920000|2021-06-07 11:05:20|2136.9|2130.9|2137.1|2131.1|2137.1|2131.1|2136.9|2130.9|2
1623064010000|2021-06-07 11:06:50|2136.9|2130.9|2137.1|2131.1|2137.1|2131.1|2136.9|2130.9|2
1623064090000|2021-06-07 11:08:10|2137|2131|2137|2131|2137|2131|2137|2131|1
1623064100000|2021-06-07 11:08:20|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623064210000|2021-06-07 11:10:10|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623064270000|2021-06-07 11:11:10|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623064380000|2021-06-07 11:13:00|2137|2131|2137|2131|2137|2131|2137|2131|1
1623064430000|2021-06-07 11:13:50|2136.9|2130.9|2136.4|2130.4|2136.9|2130.9|2136.4|2130.4|2
1623064440000|2021-06-07 11:14:00|2136.6|2130.6|2136.3|2130.3|2136.6|2130.6|2135.9|2129.9|5
1623064460000|2021-06-07 11:14:20|2136|2130|2136|2130|2136|2130|2136|2130|1
1623064500000|2021-06-07 11:15:00|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1623064520000|2021-06-07 11:15:20|2136.4|2130.4|2136.8|2130.8|2136.8|2130.8|2136.4|2130.4|2
1623064570000|2021-06-07 11:16:10|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1623064690000|2021-06-07 11:18:10|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623064710000|2021-06-07 11:18:30|2137|2131|2137|2131|2137|2131|2137|2131|1
1623064810000|2021-06-07 11:20:10|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623064850000|2021-06-07 11:20:50|2137|2131|2137|2131|2137|2131|2137|2131|1
1623065050000|2021-06-07 11:24:10|2137.1|2131.1|2137.3|2131.3|2137.3|2131.3|2137.1|2131.1|2
1623065090000|2021-06-07 11:24:50|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623065110000|2021-06-07 11:25:10|2137|2131|2137|2131|2137|2131|2137|2131|1
1623065140000|2021-06-07 11:25:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623065150000|2021-06-07 11:25:50|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1623065230000|2021-06-07 11:27:10|2137|2131|2137|2131|2137|2131|2137|2131|1
1623065290000|2021-06-07 11:28:10|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1623065530000|2021-06-07 11:32:10|2137|2131|2135.8|2129.8|2137|2131|2135.8|2129.8|2
1623065570000|2021-06-07 11:32:50|2135.5|2129.5|2134.4|2128.4|2135.5|2129.5|2134.4|2128.4|2
1623065610000|2021-06-07 11:33:30|2133.9|2127.9|2133.5|2127.5|2133.9|2127.9|2133.5|2127.5|2
1623065620000|2021-06-07 11:33:40|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1623065630000|2021-06-07 11:33:50|2133.5|2127.5|2133.5|2127.5|2133.6|2127.6|2133.5|2127.5|3
1623065640000|2021-06-07 11:34:00|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1623065650000|2021-06-07 11:34:10|2133.5|2127.5|2133|2127|2133.5|2127.5|2133|2127|3
1623065660000|2021-06-07 11:34:20|2133.1|2127.1|2132.8|2126.8|2133.1|2127.1|2132.8|2126.8|2
1623065680000|2021-06-07 11:34:40|2133|2127|2133|2127|2133|2127|2133|2127|1
1623065700000|2021-06-07 11:35:00|2133.1|2127.1|2133.6|2127.6|2133.6|2127.6|2133.1|2127.1|2
1623065710000|2021-06-07 11:35:10|2134.3|2128.3|2134.5|2128.5|2134.5|2128.5|2134.3|2128.3|2
1623065780000|2021-06-07 11:36:20|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1623065790000|2021-06-07 11:36:30|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1623065820000|2021-06-07 11:37:00|2134|2128|2133.9|2127.9|2134|2128|2133.9|2127.9|2
1623065870000|2021-06-07 11:37:50|2133.6|2127.6|2133.3|2127.3|2133.6|2127.6|2132.9|2126.9|5
1623065880000|2021-06-07 11:38:00|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1623065890000|2021-06-07 11:38:10|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1623065900000|2021-06-07 11:38:20|2133.9|2127.9|2134.1|2128.1|2134.1|2128.1|2133.9|2127.9|2
1623065950000|2021-06-07 11:39:10|2134|2128|2134|2128|2134|2128|2134|2128|1
1623065960000|2021-06-07 11:39:20|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1623065980000|2021-06-07 11:39:40|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1623066020000|2021-06-07 11:40:20|2133.6|2127.6|2133.5|2127.5|2133.6|2127.6|2133.5|2127.5|2
1623066030000|2021-06-07 11:40:30|2133.1|2127.1|2132.9|2126.9|2133.1|2127.1|2132.5|2126.5|4
1623066050000|2021-06-07 11:40:50|2133|2127|2133.3|2127.3|2133.3|2127.3|2133|2127|2
1623066070000|2021-06-07 11:41:10|2133|2127|2133|2127|2133|2127|2133|2127|1
1623066090000|2021-06-07 11:41:30|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|1
1623066120000|2021-06-07 11:42:00|2133.4|2127.4|2133.8|2127.8|2134|2128|2133.4|2127.4|4
1623066190000|2021-06-07 11:43:10|2133.9|2127.9|2134|2128|2134|2128|2133.9|2127.9|2
1623066210000|2021-06-07 11:43:30|2133.9|2127.9|2133.8|2127.8|2133.9|2127.9|2133.8|2127.8|2
1623066220000|2021-06-07 11:43:40|2134.8|2128.8|2135.6|2129.6|2135.6|2129.6|2134.8|2128.8|2
1623066240000|2021-06-07 11:44:00|2135.9|2129.9|2136|2130|2136|2130|2135.9|2129.9|2
1623066260000|2021-06-07 11:44:20|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1623066270000|2021-06-07 11:44:30|2136.4|2130.4|2136.4|2130.4|2136.6|2130.6|2136.4|2130.4|3
1623066300000|2021-06-07 11:45:00|2136.3|2130.3|2136.3|2130.3|2136.5|2130.5|2136.3|2130.3|4
1623066310000|2021-06-07 11:45:10|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623066330000|2021-06-07 11:45:30|2136.6|2130.6|2138.6|2132.6|2138.6|2132.6|2136.6|2130.6|6
1623066340000|2021-06-07 11:45:40|2138.9|2132.9|2138.8|2132.8|2138.9|2132.9|2138.8|2132.8|2
1623066350000|2021-06-07 11:45:50|2139|2133|2139|2133|2139|2133|2139|2133|1
1623066360000|2021-06-07 11:46:00|2139.1|2133.1|2139|2133|2139.4|2133.4|2139|2133|5
1623066370000|2021-06-07 11:46:10|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.8|2132.8|3
1623066380000|2021-06-07 11:46:20|2139.1|2133.1|2139.4|2133.4|2139.5|2133.5|2139.1|2133.1|3
1623066390000|2021-06-07 11:46:30|2139.5|2133.5|2139.5|2133.5|2139.8|2133.8|2139.5|2133.5|3
1623066400000|2021-06-07 11:46:40|2139.8|2133.8|2140.6|2134.6|2141|2135|2139.8|2133.8|6
1623066410000|2021-06-07 11:46:50|2141|2135|2141.4|2135.4|2141.4|2135.4|2141|2135|3
1623066420000|2021-06-07 11:47:00|2141.5|2135.5|2141.8|2135.8|2141.9|2135.9|2141.5|2135.5|4
1623066430000|2021-06-07 11:47:10|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623066440000|2021-06-07 11:47:20|2142.4|2136.4|2142.8|2136.8|2143.5|2137.5|2142.4|2136.4|7
1623066450000|2021-06-07 11:47:30|2142.9|2136.9|2141|2135|2142.9|2136.9|2141|2135|5
1623066460000|2021-06-07 11:47:40|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623066470000|2021-06-07 11:47:50|2141.5|2135.5|2141.6|2135.6|2141.6|2135.6|2141.5|2135.5|2
1623066480000|2021-06-07 11:48:00|2141.5|2135.5|2142.6|2136.6|2142.6|2136.6|2141.5|2135.5|5
1623066490000|2021-06-07 11:48:10|2142.8|2136.8|2142.5|2136.5|2142.8|2136.8|2142.5|2136.5|2
1623066510000|2021-06-07 11:48:30|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1623066520000|2021-06-07 11:48:40|2142.6|2136.6|2142.1|2136.1|2142.6|2136.6|2141.5|2135.5|6
1623066530000|2021-06-07 11:48:50|2142.3|2136.3|2142.3|2136.3|2142.4|2136.4|2142.3|2136.3|3
1623066540000|2021-06-07 11:49:00|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2141.6|2135.6|2
1623066570000|2021-06-07 11:49:30|2142|2136|2142|2136|2142|2136|2142|2136|1
1623066580000|2021-06-07 11:49:40|2141.8|2135.8|2141.5|2135.5|2142.3|2136.3|2140.8|2134.8|7
1623066590000|2021-06-07 11:49:50|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1623066610000|2021-06-07 11:50:10|2141.5|2135.5|2141.6|2135.6|2141.6|2135.6|2141.5|2135.5|2
1623066620000|2021-06-07 11:50:20|2141.9|2135.9|2142|2136|2142|2136|2141.9|2135.9|2
1623066630000|2021-06-07 11:50:30|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|3
1623066640000|2021-06-07 11:50:40|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1623066720000|2021-06-07 11:52:00|2141.5|2135.5|2141|2135|2141.5|2135.5|2140.8|2134.8|4
1623066730000|2021-06-07 11:52:10|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1623066740000|2021-06-07 11:52:20|2141|2135|2141|2135|2141|2135|2141|2135|1
1623066750000|2021-06-07 11:52:30|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623066760000|2021-06-07 11:52:40|2140.9|2134.9|2141|2135|2141|2135|2140.9|2134.9|2
1623066800000|2021-06-07 11:53:20|2140.9|2134.9|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|3
1623066810000|2021-06-07 11:53:30|2141|2135|2140.9|2134.9|2141|2135|2140.9|2134.9|2
1623066820000|2021-06-07 11:53:40|2141|2135|2141|2135|2141|2135|2141|2135|1
1623066840000|2021-06-07 11:54:00|2140.9|2134.9|2140.8|2134.8|2140.9|2134.9|2140.6|2134.6|3
1623066860000|2021-06-07 11:54:20|2141|2135|2141|2135|2141|2135|2141|2135|1
1623066910000|2021-06-07 11:55:10|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.6|2134.6|2
1623066930000|2021-06-07 11:55:30|2140.5|2134.5|2138.4|2132.4|2140.5|2134.5|2138.4|2132.4|3
1623066970000|2021-06-07 11:56:10|2138.8|2132.8|2139.3|2133.3|2139.3|2133.3|2138.8|2132.8|2
1623066980000|2021-06-07 11:56:20|2139|2133|2138|2132|2139|2133|2138|2132|4
1623067010000|2021-06-07 11:56:50|2138.1|2132.1|2138.5|2132.5|2138.5|2132.5|2138.1|2132.1|2
1623067080000|2021-06-07 11:58:00|2138.4|2132.4|2138|2132|2138.4|2132.4|2138|2132|2
1623067100000|2021-06-07 11:58:20|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1623067110000|2021-06-07 11:58:30|2138|2132|2138|2132|2138|2132|2138|2132|1
1623067140000|2021-06-07 11:59:00|2137.9|2131.9|2137.8|2131.8|2137.9|2131.9|2137.8|2131.8|2
1623067190000|2021-06-07 11:59:50|2138|2132|2138.4|2132.4|2138.4|2132.4|2138|2132|3
1623067200000|2021-06-07 12:00:00|2138.3|2132.3|2138.8|2132.8|2138.8|2132.8|2138.3|2132.3|4
1623067210000|2021-06-07 12:00:10|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1623067230000|2021-06-07 12:00:30|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1623067250000|2021-06-07 12:00:50|2138.1|2132.1|2137.6|2131.6|2138.1|2132.1|2137.6|2131.6|3
1623067260000|2021-06-07 12:01:00|2137.5|2131.5|2137.3|2131.3|2137.5|2131.5|2137.3|2131.3|2
1623067270000|2021-06-07 12:01:10|2137.1|2131.1|2136.9|2130.9|2137.1|2131.1|2136.9|2130.9|3
1623067310000|2021-06-07 12:01:50|2136.4|2130.4|2137|2131|2137|2131|2136.4|2130.4|3
1623067320000|2021-06-07 12:02:00|2138|2132|2138|2132|2138|2132|2138|2132|1
1623067350000|2021-06-07 12:02:30|2138.4|2132.4|2138.5|2132.5|2138.5|2132.5|2138.4|2132.4|2
1623067380000|2021-06-07 12:03:00|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1623067400000|2021-06-07 12:03:20|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1623067450000|2021-06-07 12:04:10|2138.3|2132.3|2136.8|2130.8|2138.3|2132.3|2136.8|2130.8|2
1623067510000|2021-06-07 12:05:10|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623067520000|2021-06-07 12:05:20|2137.3|2131.3|2138.4|2132.4|2138.9|2132.9|2137.3|2131.3|5
1623067530000|2021-06-07 12:05:30|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1623067540000|2021-06-07 12:05:40|2137.9|2131.9|2138.3|2132.3|2138.3|2132.3|2137.9|2131.9|2
1623067630000|2021-06-07 12:07:10|2138|2132|2138|2132|2138|2132|2138|2132|1
1623067690000|2021-06-07 12:08:10|2138.3|2132.3|2139.8|2133.8|2139.8|2133.8|2138.3|2132.3|4
1623067700000|2021-06-07 12:08:20|2140.1|2134.1|2140|2134|2140.1|2134.1|2140|2134|2
1623067760000|2021-06-07 12:09:20|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1623067870000|2021-06-07 12:11:10|2140|2134|2140.1|2134.1|2140.1|2134.1|2140|2134|2
1623067900000|2021-06-07 12:11:40|2140.5|2134.5|2140.6|2134.6|2140.6|2134.6|2140.5|2134.5|2
1623067970000|2021-06-07 12:12:50|2140.9|2134.9|2141.5|2135.5|2141.5|2135.5|2140.9|2134.9|2
1623067990000|2021-06-07 12:13:10|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623068020000|2021-06-07 12:13:40|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623068040000|2021-06-07 12:14:00|2141.4|2135.4|2141.8|2135.8|2141.8|2135.8|2141.3|2135.3|4
1623068050000|2021-06-07 12:14:10|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2141.1|2135.1|5
1623068060000|2021-06-07 12:14:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1623068070000|2021-06-07 12:14:30|2142|2136|2142|2136|2142|2136|2142|2136|1
1623068090000|2021-06-07 12:14:50|2142.3|2136.3|2142|2136|2142.3|2136.3|2142|2136|2
1623068100000|2021-06-07 12:15:00|2141.9|2135.9|2141.5|2135.5|2141.9|2135.9|2141.5|2135.5|2
1623068110000|2021-06-07 12:15:10|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623068120000|2021-06-07 12:15:20|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1623068150000|2021-06-07 12:15:50|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1623068170000|2021-06-07 12:16:10|2141.5|2135.5|2141.6|2135.6|2141.6|2135.6|2141.3|2135.3|3
1623068190000|2021-06-07 12:16:30|2141.8|2135.8|2142|2136|2142.3|2136.3|2141.8|2135.8|4
1623068200000|2021-06-07 12:16:40|2141.9|2135.9|2141.4|2135.4|2142.3|2136.3|2141.4|2135.4|7
1623068210000|2021-06-07 12:16:50|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|2
1623068240000|2021-06-07 12:17:20|2142|2136|2141.8|2135.8|2142|2136|2141.8|2135.8|2
1623068250000|2021-06-07 12:17:30|2142|2136|2142.3|2136.3|2142.3|2136.3|2142|2136|2
1623068270000|2021-06-07 12:17:50|2142.6|2136.6|2144.1|2138.1|2144.1|2138.1|2142.6|2136.6|3
1623068300000|2021-06-07 12:18:20|2144.3|2138.3|2145.6|2139.6|2145.6|2139.6|2144.3|2138.3|3
1623068320000|2021-06-07 12:18:40|2145.4|2139.4|2145.6|2139.6|2145.6|2139.6|2145.4|2139.4|2
1623068340000|2021-06-07 12:19:00|2145.4|2139.4|2145.4|2139.4|2145.6|2139.6|2145.4|2139.4|3
1623068350000|2021-06-07 12:19:10|2144.5|2138.5|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|2
1623068400000|2021-06-07 12:20:00|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1623068470000|2021-06-07 12:21:10|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1623068480000|2021-06-07 12:21:20|2144.1|2138.1|2143.6|2137.6|2144.1|2138.1|2143.6|2137.6|3
1623068510000|2021-06-07 12:21:50|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1623068530000|2021-06-07 12:22:10|2143.3|2137.3|2142.3|2136.3|2143.3|2137.3|2142.3|2136.3|2
1623068640000|2021-06-07 12:24:00|2142|2136|2141.3|2135.3|2142|2136|2141.3|2135.3|4
1623068690000|2021-06-07 12:24:50|2141|2135|2140.4|2134.4|2141|2135|2140.4|2134.4|2
1623068700000|2021-06-07 12:25:00|2140.3|2134.3|2139.9|2133.9|2140.3|2134.3|2139.9|2133.9|2
1623068750000|2021-06-07 12:25:50|2140|2134|2140|2134|2140|2134|2140|2134|1
1623068760000|2021-06-07 12:26:00|2139.8|2133.8|2140.6|2134.6|2140.6|2134.6|2139.8|2133.8|3
1623068800000|2021-06-07 12:26:40|2141|2135|2140.6|2134.6|2141.4|2135.4|2140.4|2134.4|6
1623068840000|2021-06-07 12:27:20|2140.5|2134.5|2140.1|2134.1|2140.5|2134.5|2140.1|2134.1|2
1623068850000|2021-06-07 12:27:30|2140.4|2134.4|2139.6|2133.6|2140.4|2134.4|2139.6|2133.6|3
1623068860000|2021-06-07 12:27:40|2139.3|2133.3|2139.6|2133.6|2139.6|2133.6|2139.3|2133.3|2
1623068870000|2021-06-07 12:27:50|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1623068880000|2021-06-07 12:28:00|2139.6|2133.6|2139.3|2133.3|2139.6|2133.6|2139.3|2133.3|2
1623068920000|2021-06-07 12:28:40|2139|2133|2139|2133|2139|2133|2139|2133|1
1623068930000|2021-06-07 12:28:50|2139.3|2133.3|2139.9|2133.9|2139.9|2133.9|2139.3|2133.3|2
1623068940000|2021-06-07 12:29:00|2140.1|2134.1|2139.8|2133.8|2140.1|2134.1|2139.8|2133.8|2
1623068980000|2021-06-07 12:29:40|2139.9|2133.9|2140.4|2134.4|2140.4|2134.4|2139.9|2133.9|2
1623069000000|2021-06-07 12:30:00|2140.5|2134.5|2141.5|2135.5|2141.5|2135.5|2140.5|2134.5|4
1623069010000|2021-06-07 12:30:10|2140.9|2134.9|2140.8|2134.8|2140.9|2134.9|2140.8|2134.8|2
1623069030000|2021-06-07 12:30:30|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.4|2134.4|3
1623069060000|2021-06-07 12:31:00|2140.4|2134.4|2139.9|2133.9|2140.4|2134.4|2139.9|2133.9|3
1623069090000|2021-06-07 12:31:30|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1623069130000|2021-06-07 12:32:10|2139.4|2133.4|2139.5|2133.5|2139.5|2133.5|2139.4|2133.4|2
1623069160000|2021-06-07 12:32:40|2139.8|2133.8|2139.6|2133.6|2139.8|2133.8|2139.6|2133.6|2
1623069180000|2021-06-07 12:33:00|2139.5|2133.5|2138.8|2132.8|2139.5|2133.5|2138.8|2132.8|2
1623069320000|2021-06-07 12:35:20|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1623069330000|2021-06-07 12:35:30|2138.4|2132.4|2138.1|2132.1|2138.4|2132.4|2137.8|2131.8|4
1623069360000|2021-06-07 12:36:00|2138.4|2132.4|2138.5|2132.5|2138.5|2132.5|2138.4|2132.4|2
1623069380000|2021-06-07 12:36:20|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1623069560000|2021-06-07 12:39:20|2138.6|2132.6|2138.5|2132.5|2138.6|2132.6|2138.5|2132.5|2
1623069580000|2021-06-07 12:39:40|2138.8|2132.8|2139|2133|2139.4|2133.4|2138.8|2132.8|4
1623069590000|2021-06-07 12:39:50|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623069630000|2021-06-07 12:40:30|2139.3|2133.3|2137.8|2131.8|2139.3|2133.3|2137.8|2131.8|5
1623069640000|2021-06-07 12:40:40|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1623069650000|2021-06-07 12:40:50|2138.1|2132.1|2137.9|2131.9|2138.1|2132.1|2137.9|2131.9|3
1623069760000|2021-06-07 12:42:40|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1623069770000|2021-06-07 12:42:50|2138|2132|2138.5|2132.5|2138.5|2132.5|2138|2132|2
1623069790000|2021-06-07 12:43:10|2138.1|2132.1|2137.9|2131.9|2138.1|2132.1|2137.9|2131.9|2
1623069850000|2021-06-07 12:44:10|2138|2132|2138.5|2132.5|2138.5|2132.5|2138|2132|2
1623069870000|2021-06-07 12:44:30|2138.8|2132.8|2139.1|2133.1|2139.1|2133.1|2138.8|2132.8|2
1623069950000|2021-06-07 12:45:50|2139.3|2133.3|2139.9|2133.9|2139.9|2133.9|2139.3|2133.3|3
1623070050000|2021-06-07 12:47:30|2140|2134|2141.3|2135.3|2141.3|2135.3|2140|2134|4
1623070070000|2021-06-07 12:47:50|2141.1|2135.1|2140.5|2134.5|2141.1|2135.1|2140.5|2134.5|3
1623070080000|2021-06-07 12:48:00|2140.9|2134.9|2140.5|2134.5|2140.9|2134.9|2140.5|2134.5|2
1623070130000|2021-06-07 12:48:50|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1623070150000|2021-06-07 12:49:10|2141|2135|2142.4|2136.4|2142.4|2136.4|2140.9|2134.9|6
1623070180000|2021-06-07 12:49:40|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623070200000|2021-06-07 12:50:00|2142.5|2136.5|2142.6|2136.6|2142.6|2136.6|2142.5|2136.5|2
1623070210000|2021-06-07 12:50:10|2142.4|2136.4|2141.6|2135.6|2142.4|2136.4|2141.6|2135.6|3
1623070220000|2021-06-07 12:50:20|2141.9|2135.9|2142.3|2136.3|2142.3|2136.3|2141.9|2135.9|2
1623070230000|2021-06-07 12:50:30|2142.4|2136.4|2142.6|2136.6|2142.6|2136.6|2142.4|2136.4|3
1623070240000|2021-06-07 12:50:40|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1623070260000|2021-06-07 12:51:00|2142.6|2136.6|2141.9|2135.9|2142.6|2136.6|2141.9|2135.9|5
1623070280000|2021-06-07 12:51:20|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1623070310000|2021-06-07 12:51:50|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623070350000|2021-06-07 12:52:30|2141.4|2135.4|2141.8|2135.8|2141.8|2135.8|2141.4|2135.4|2
1623070360000|2021-06-07 12:52:40|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623070430000|2021-06-07 12:53:50|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1623070450000|2021-06-07 12:54:10|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1623070480000|2021-06-07 12:54:40|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1623070520000|2021-06-07 12:55:20|2141.5|2135.5|2140.8|2134.8|2141.5|2135.5|2140.8|2134.8|3
1623070570000|2021-06-07 12:56:10|2140.6|2134.6|2140|2134|2140.6|2134.6|2140|2134|2
1623070590000|2021-06-07 12:56:30|2139.8|2133.8|2138.1|2132.1|2139.8|2133.8|2138.1|2132.1|2
1623070610000|2021-06-07 12:56:50|2138.4|2132.4|2138.5|2132.5|2138.5|2132.5|2138.4|2132.4|2
1623070720000|2021-06-07 12:58:40|2138.8|2132.8|2139|2133|2139|2133|2138.8|2132.8|2
1623070730000|2021-06-07 12:58:50|2139.4|2133.4|2139.5|2133.5|2139.5|2133.5|2139.4|2133.4|2
1623070740000|2021-06-07 12:59:00|2139.8|2133.8|2140.8|2134.8|2140.8|2134.8|2139.8|2133.8|6
1623070770000|2021-06-07 12:59:30|2140.6|2134.6|2140.1|2134.1|2140.6|2134.6|2139.8|2133.8|7
1623070780000|2021-06-07 12:59:40|2140|2134|2140|2134|2140|2134|2140|2134|1
1623070790000|2021-06-07 12:59:50|2139.9|2133.9|2139.4|2133.4|2139.9|2133.9|2139.4|2133.4|3
1623070800000|2021-06-07 13:00:00|2139.5|2133.5|2137.9|2131.9|2139.5|2133.5|2137.4|2131.4|6
1623070810000|2021-06-07 13:00:10|2138.1|2132.1|2137.5|2131.5|2138.1|2132.1|2137.5|2131.5|3
1623070820000|2021-06-07 13:00:20|2137.9|2131.9|2136.5|2130.5|2138|2132|2136.5|2130.5|8
1623070830000|2021-06-07 13:00:30|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2135.3|2129.3|8
1623070840000|2021-06-07 13:00:40|2136.6|2130.6|2136.3|2130.3|2136.6|2130.6|2136.1|2130.1|6
1623070850000|2021-06-07 13:00:50|2136.5|2130.5|2137.3|2131.3|2137.3|2131.3|2136.5|2130.5|3
1623070860000|2021-06-07 13:01:00|2136.9|2130.9|2137.9|2131.9|2138.3|2132.3|2136.9|2130.9|9
1623070870000|2021-06-07 13:01:10|2138|2132|2138|2132|2138|2132|2138|2132|1
1623070880000|2021-06-07 13:01:20|2137.8|2131.8|2137.3|2131.3|2137.8|2131.8|2136.5|2130.5|8
1623070890000|2021-06-07 13:01:30|2137|2131|2137|2131|2137|2131|2137|2131|1
1623070910000|2021-06-07 13:01:50|2137.1|2131.1|2137|2131|2137.1|2131.1|2137|2131|2
1623070920000|2021-06-07 13:02:00|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137|2131|5
1623070930000|2021-06-07 13:02:10|2137|2131|2135.1|2129.1|2137|2131|2135|2129|10
1623070940000|2021-06-07 13:02:20|2135.5|2129.5|2135.4|2129.4|2136.5|2130.5|2135.4|2129.4|8
1623070950000|2021-06-07 13:02:30|2135.5|2129.5|2138|2132|2138|2132|2135.5|2129.5|10
1623070960000|2021-06-07 13:02:40|2137.3|2131.3|2137.6|2131.6|2137.6|2131.6|2136.9|2130.9|11
1623070970000|2021-06-07 13:02:50|2137.4|2131.4|2137.6|2131.6|2137.6|2131.6|2137.4|2131.4|2
1623070980000|2021-06-07 13:03:00|2137.5|2131.5|2137.5|2131.5|2137.9|2131.9|2137.4|2131.4|11
1623070990000|2021-06-07 13:03:10|2137.8|2131.8|2138.3|2132.3|2138.5|2132.5|2137.8|2131.8|10
1623071000000|2021-06-07 13:03:20|2138.1|2132.1|2139|2133|2139|2133|2137.9|2131.9|7
1623071010000|2021-06-07 13:03:30|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1623071020000|2021-06-07 13:03:40|2139|2133|2139.8|2133.8|2140.1|2134.1|2139|2133|4
1623071030000|2021-06-07 13:03:50|2139.9|2133.9|2140.9|2134.9|2141.1|2135.1|2139.9|2133.9|11
1623071050000|2021-06-07 13:04:10|2140.6|2134.6|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|2
1623071060000|2021-06-07 13:04:20|2140.6|2134.6|2141.4|2135.4|2141.4|2135.4|2140.1|2134.1|5
1623071070000|2021-06-07 13:04:30|2141.1|2135.1|2143|2137|2143|2137|2141.1|2135.1|11
1623071080000|2021-06-07 13:04:40|2142.8|2136.8|2141.1|2135.1|2143|2137|2141|2135|5
1623071100000|2021-06-07 13:05:00|2141.4|2135.4|2142.4|2136.4|2142.4|2136.4|2141.4|2135.4|2
1623071110000|2021-06-07 13:05:10|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1623071120000|2021-06-07 13:05:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1623071150000|2021-06-07 13:05:50|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1623071160000|2021-06-07 13:06:00|2142.4|2136.4|2143|2137|2143|2137|2142.4|2136.4|4
1623071170000|2021-06-07 13:06:10|2142.8|2136.8|2142.3|2136.3|2142.8|2136.8|2142.1|2136.1|3
1623071180000|2021-06-07 13:06:20|2142.1|2136.1|2142.5|2136.5|2142.5|2136.5|2142.1|2136.1|4
1623071190000|2021-06-07 13:06:30|2142.6|2136.6|2143|2137|2143|2137|2142.6|2136.6|2
1623071200000|2021-06-07 13:06:40|2143.4|2137.4|2144.6|2138.6|2144.6|2138.6|2143.4|2137.4|6
1623071210000|2021-06-07 13:06:50|2144.4|2138.4|2142.8|2136.8|2144.4|2138.4|2142.6|2136.6|9
1623071220000|2021-06-07 13:07:00|2142.5|2136.5|2142.6|2136.6|2142.6|2136.6|2142.5|2136.5|2
1623071230000|2021-06-07 13:07:10|2142.8|2136.8|2142.6|2136.6|2142.8|2136.8|2142.6|2136.6|2
1623071240000|2021-06-07 13:07:20|2143.6|2137.6|2143.3|2137.3|2143.6|2137.6|2143.3|2137.3|2
1623071250000|2021-06-07 13:07:30|2143|2137|2142.5|2136.5|2143|2137|2142.5|2136.5|3
1623071260000|2021-06-07 13:07:40|2142.8|2136.8|2143|2137|2143|2137|2142.8|2136.8|2
1623071270000|2021-06-07 13:07:50|2142.9|2136.9|2142.5|2136.5|2142.9|2136.9|2142.5|2136.5|3
1623071280000|2021-06-07 13:08:00|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1623071300000|2021-06-07 13:08:20|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1623071320000|2021-06-07 13:08:40|2143|2137|2143|2137|2143|2137|2143|2137|1
1623071330000|2021-06-07 13:08:50|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1623071340000|2021-06-07 13:09:00|2143.4|2137.4|2144.5|2138.5|2144.9|2138.9|2143.4|2137.4|7
1623071350000|2021-06-07 13:09:10|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1623071360000|2021-06-07 13:09:20|2144.8|2138.8|2144|2138|2144.8|2138.8|2144|2138|2
1623071370000|2021-06-07 13:09:30|2144.1|2138.1|2144.4|2138.4|2144.4|2138.4|2144.1|2138.1|2
1623071390000|2021-06-07 13:09:50|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|3
1623071410000|2021-06-07 13:10:10|2144.5|2138.5|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|2
1623071420000|2021-06-07 13:10:20|2144.9|2138.9|2146.1|2140.1|2146.4|2140.4|2144.9|2138.9|5
1623071430000|2021-06-07 13:10:30|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1623071460000|2021-06-07 13:11:00|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.6|2139.6|3
1623071470000|2021-06-07 13:11:10|2146|2140|2146|2140|2146|2140|2146|2140|1
1623071480000|2021-06-07 13:11:20|2146.1|2140.1|2148.1|2142.1|2148.1|2142.1|2146.1|2140.1|3
1623071490000|2021-06-07 13:11:30|2147.9|2141.9|2146.6|2140.6|2147.9|2141.9|2146.6|2140.6|5
1623071500000|2021-06-07 13:11:40|2145.5|2139.5|2144.9|2138.9|2145.5|2139.5|2144.9|2138.9|3
1623071510000|2021-06-07 13:11:50|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|3
1623071520000|2021-06-07 13:12:00|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1623071530000|2021-06-07 13:12:10|2144.5|2138.5|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|2
1623071540000|2021-06-07 13:12:20|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1623071580000|2021-06-07 13:13:00|2144.8|2138.8|2145|2139|2145.1|2139.1|2144.8|2138.8|3
1623071590000|2021-06-07 13:13:10|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1623071600000|2021-06-07 13:13:20|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1623071640000|2021-06-07 13:14:00|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1623071650000|2021-06-07 13:14:10|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1623071810000|2021-06-07 13:16:50|2145|2139|2145.1|2139.1|2145.1|2139.1|2145|2139|2
1623071830000|2021-06-07 13:17:10|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1623071880000|2021-06-07 13:18:00|2145|2139|2145|2139|2145|2139|2145|2139|1
1623071910000|2021-06-07 13:18:30|2144.5|2138.5|2143.8|2137.8|2144.5|2138.5|2143.6|2137.6|3
1623071930000|2021-06-07 13:18:50|2143.6|2137.6|2143.5|2137.5|2143.6|2137.6|2143.5|2137.5|2
1623071950000|2021-06-07 13:19:10|2143.4|2137.4|2143.3|2137.3|2143.4|2137.4|2143.3|2137.3|2
1623071960000|2021-06-07 13:19:20|2143|2137|2142.5|2136.5|2143|2137|2141.8|2135.8|4
1623071980000|2021-06-07 13:19:40|2142.8|2136.8|2142.9|2136.9|2142.9|2136.9|2142.8|2136.8|2
1623072000000|2021-06-07 13:20:00|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1623072020000|2021-06-07 13:20:20|2144.1|2138.1|2144.9|2138.9|2144.9|2138.9|2144.1|2138.1|4
1623072030000|2021-06-07 13:20:30|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1623072050000|2021-06-07 13:20:50|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146.1|2140.1|3
1623072060000|2021-06-07 13:21:00|2146.4|2140.4|2146.6|2140.6|2146.6|2140.6|2146.4|2140.4|3
1623072070000|2021-06-07 13:21:10|2146.8|2140.8|2147.5|2141.5|2147.8|2141.8|2146.8|2140.8|3
1623072090000|2021-06-07 13:21:30|2147.3|2141.3|2147.4|2141.4|2147.4|2141.4|2147.3|2141.3|2
1623072100000|2021-06-07 13:21:40|2147.5|2141.5|2147.8|2141.8|2147.8|2141.8|2147.5|2141.5|2
1623072120000|2021-06-07 13:22:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1623072130000|2021-06-07 13:22:10|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1623072150000|2021-06-07 13:22:30|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1623072170000|2021-06-07 13:22:50|2147.8|2141.8|2147.5|2141.5|2147.8|2141.8|2147.5|2141.5|4
1623072180000|2021-06-07 13:23:00|2147.8|2141.8|2148.4|2142.4|2148.4|2142.4|2147.3|2141.3|6
1623072200000|2021-06-07 13:23:20|2148.5|2142.5|2148.6|2142.6|2148.6|2142.6|2148.5|2142.5|2
1623072210000|2021-06-07 13:23:30|2148.4|2142.4|2147.3|2141.3|2148.4|2142.4|2147.3|2141.3|2
1623072220000|2021-06-07 13:23:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1623072240000|2021-06-07 13:24:00|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623072280000|2021-06-07 13:24:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1623072290000|2021-06-07 13:24:50|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1623072330000|2021-06-07 13:25:30|2145.9|2139.9|2145.8|2139.8|2145.9|2139.9|2145.6|2139.6|4
1623072340000|2021-06-07 13:25:40|2145.3|2139.3|2144.6|2138.6|2145.3|2139.3|2144.6|2138.6|2
1623072370000|2021-06-07 13:26:10|2144.9|2138.9|2145.3|2139.3|2145.3|2139.3|2144.9|2138.9|3
1623072500000|2021-06-07 13:28:20|2146|2140|2145.8|2139.8|2146|2140|2145.8|2139.8|2
1623072520000|2021-06-07 13:28:40|2146.1|2140.1|2145|2139|2146.1|2140.1|2145|2139|3
1623072550000|2021-06-07 13:29:10|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1623072560000|2021-06-07 13:29:20|2145|2139|2145|2139|2145|2139|2145|2139|1
1623072570000|2021-06-07 13:29:30|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1623072600000|2021-06-07 13:30:00|2144.8|2138.8|2143.9|2137.9|2144.8|2138.8|2143.9|2137.9|3
1623072610000|2021-06-07 13:30:10|2143.5|2137.5|2144.4|2138.4|2144.4|2138.4|2143.5|2137.5|4
1623072620000|2021-06-07 13:30:20|2144.5|2138.5|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|2
1623072640000|2021-06-07 13:30:40|2144.9|2138.9|2144.8|2138.8|2144.9|2138.9|2144.8|2138.8|2
1623072680000|2021-06-07 13:31:20|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1623072730000|2021-06-07 13:32:10|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1623072740000|2021-06-07 13:32:20|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1623072760000|2021-06-07 13:32:40|2145|2139|2145.8|2139.8|2145.8|2139.8|2145|2139|2
1623072830000|2021-06-07 13:33:50|2146|2140|2147|2141|2147|2141|2146|2140|4
1623072840000|2021-06-07 13:34:00|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1623072850000|2021-06-07 13:34:10|2147|2141|2147.3|2141.3|2147.3|2141.3|2146.8|2140.8|6
1623072860000|2021-06-07 13:34:20|2147.1|2141.1|2146.6|2140.6|2147.1|2141.1|2146.6|2140.6|3
1623072880000|2021-06-07 13:34:40|2146.9|2140.9|2146.6|2140.6|2147.1|2141.1|2146.6|2140.6|5
1623072910000|2021-06-07 13:35:10|2146.5|2140.5|2146.6|2140.6|2146.6|2140.6|2146.5|2140.5|2
1623073000000|2021-06-07 13:36:40|2146.9|2140.9|2147.1|2141.1|2147.1|2141.1|2146.9|2140.9|2
1623073010000|2021-06-07 13:36:50|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1623073020000|2021-06-07 13:37:00|2147.1|2141.1|2147|2141|2147.1|2141.1|2147|2141|2
1623073040000|2021-06-07 13:37:20|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623073090000|2021-06-07 13:38:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1623073100000|2021-06-07 13:38:20|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623073120000|2021-06-07 13:38:40|2146.4|2140.4|2146.6|2140.6|2146.6|2140.6|2146.3|2140.3|4
1623073130000|2021-06-07 13:38:50|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623073170000|2021-06-07 13:39:30|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1623073200000|2021-06-07 13:40:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623073270000|2021-06-07 13:41:10|2146.1|2140.1|2146.5|2140.5|2146.5|2140.5|2146|2140|4
1623073300000|2021-06-07 13:41:40|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1623073320000|2021-06-07 13:42:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623073350000|2021-06-07 13:42:30|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1623073370000|2021-06-07 13:42:50|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623073400000|2021-06-07 13:43:20|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1623073410000|2021-06-07 13:43:30|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1623073420000|2021-06-07 13:43:40|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1623073430000|2021-06-07 13:43:50|2146.5|2140.5|2146.4|2140.4|2146.5|2140.5|2146.4|2140.4|2
1623073440000|2021-06-07 13:44:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623073450000|2021-06-07 13:44:10|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1623073460000|2021-06-07 13:44:20|2146|2140|2146|2140|2146|2140|2146|2140|1
1623073490000|2021-06-07 13:44:50|2145.4|2139.4|2144.5|2138.5|2145.4|2139.4|2144.4|2138.4|6
1623073500000|2021-06-07 13:45:00|2144.6|2138.6|2144.3|2138.3|2144.6|2138.6|2144.3|2138.3|4
1623073530000|2021-06-07 13:45:30|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1623073550000|2021-06-07 13:45:50|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1623073580000|2021-06-07 13:46:20|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1623073590000|2021-06-07 13:46:30|2144.3|2138.3|2144.4|2138.4|2144.4|2138.4|2144.3|2138.3|2
1623073610000|2021-06-07 13:46:50|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1623073680000|2021-06-07 13:48:00|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1623073690000|2021-06-07 13:48:10|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623073740000|2021-06-07 13:49:00|2144.1|2138.1|2144.4|2138.4|2144.4|2138.4|2144.1|2138.1|2
1623073750000|2021-06-07 13:49:10|2144.5|2138.5|2144.6|2138.6|2144.6|2138.6|2144.5|2138.5|2
1623073760000|2021-06-07 13:49:20|2144.5|2138.5|2144.4|2138.4|2144.5|2138.5|2144.4|2138.4|2
1623073770000|2021-06-07 13:49:30|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1623073790000|2021-06-07 13:49:50|2144.4|2138.4|2144.6|2138.6|2144.6|2138.6|2144.4|2138.4|3
1623073860000|2021-06-07 13:51:00|2144.8|2138.8|2145|2139|2145|2139|2144.8|2138.8|2
1623073870000|2021-06-07 13:51:10|2144|2138|2143.9|2137.9|2144|2138|2143.9|2137.9|2
1623073900000|2021-06-07 13:51:40|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623073910000|2021-06-07 13:51:50|2144|2138|2144.3|2138.3|2144.3|2138.3|2144|2138|3
1623073920000|2021-06-07 13:52:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1623073950000|2021-06-07 13:52:30|2144.4|2138.4|2144.3|2138.3|2144.4|2138.4|2144.1|2138.1|4
1623073960000|2021-06-07 13:52:40|2144.1|2138.1|2144.4|2138.4|2144.4|2138.4|2144.1|2138.1|3
1623073990000|2021-06-07 13:53:10|2144.1|2138.1|2143.8|2137.8|2144.1|2138.1|2143.8|2137.8|3
1623074000000|2021-06-07 13:53:20|2144|2138|2143.1|2137.1|2144.1|2138.1|2143.1|2137.1|4
1623074060000|2021-06-07 13:54:20|2142.9|2136.9|2143.1|2137.1|2143.1|2137.1|2142.9|2136.9|2
1623074070000|2021-06-07 13:54:30|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|3
1623074080000|2021-06-07 13:54:40|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2143.4|2137.4|2
1623074100000|2021-06-07 13:55:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1623074110000|2021-06-07 13:55:10|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1623074120000|2021-06-07 13:55:20|2143.8|2137.8|2143.9|2137.9|2143.9|2137.9|2143.8|2137.8|2
1623074220000|2021-06-07 13:57:00|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1623074240000|2021-06-07 13:57:20|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1623074250000|2021-06-07 13:57:30|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1623074260000|2021-06-07 13:57:40|2143.9|2137.9|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|2
1623074270000|2021-06-07 13:57:50|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1623074280000|2021-06-07 13:58:00|2144.3|2138.3|2144.8|2138.8|2144.8|2138.8|2144.3|2138.3|3
1623074290000|2021-06-07 13:58:10|2144.5|2138.5|2144.1|2138.1|2144.5|2138.5|2144.1|2138.1|2
1623074300000|2021-06-07 13:58:20|2143.9|2137.9|2143.5|2137.5|2143.9|2137.9|2143.5|2137.5|3
1623074310000|2021-06-07 13:58:30|2143.1|2137.1|2142.6|2136.6|2143.1|2137.1|2142.6|2136.6|2
1623074330000|2021-06-07 13:58:50|2142.8|2136.8|2143|2137|2143|2137|2142.8|2136.8|3
1623074380000|2021-06-07 13:59:40|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1623074410000|2021-06-07 14:00:10|2143|2137|2143|2137|2143.4|2137.4|2143|2137|3
1623074420000|2021-06-07 14:00:20|2142.6|2136.6|2141.4|2135.4|2142.6|2136.6|2141.1|2135.1|3
1623074440000|2021-06-07 14:00:40|2141.5|2135.5|2141.4|2135.4|2142.8|2136.8|2141.4|2135.4|3
1623074450000|2021-06-07 14:00:50|2141.8|2135.8|2141.6|2135.6|2141.8|2135.8|2141.4|2135.4|3
1623074460000|2021-06-07 14:01:00|2141.4|2135.4|2140.9|2134.9|2141.4|2135.4|2140.9|2134.9|2
1623074470000|2021-06-07 14:01:10|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623074480000|2021-06-07 14:01:20|2141|2135|2141|2135|2141|2135|2141|2135|1
1623074490000|2021-06-07 14:01:30|2140.9|2134.9|2140.5|2134.5|2140.9|2134.9|2140.4|2134.4|3
1623074500000|2021-06-07 14:01:40|2140.8|2134.8|2140.5|2134.5|2140.8|2134.8|2140.5|2134.5|2
1623074520000|2021-06-07 14:02:00|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1623074550000|2021-06-07 14:02:30|2140.5|2134.5|2140.1|2134.1|2140.5|2134.5|2140.1|2134.1|2
1623074610000|2021-06-07 14:03:30|2140|2134|2139.6|2133.6|2140|2134|2139.5|2133.5|4
1623074620000|2021-06-07 14:03:40|2139.5|2133.5|2139.8|2133.8|2139.8|2133.8|2139.5|2133.5|2
1623074630000|2021-06-07 14:03:50|2139.4|2133.4|2138.5|2132.5|2139.4|2133.4|2138.1|2132.1|4
1623074640000|2021-06-07 14:04:00|2138.6|2132.6|2139.1|2133.1|2139.1|2133.1|2138.6|2132.6|3
1623074650000|2021-06-07 14:04:10|2139|2133|2138.8|2132.8|2139|2133|2138.8|2132.8|2
1623074670000|2021-06-07 14:04:30|2138.6|2132.6|2138.4|2132.4|2138.6|2132.6|2138.4|2132.4|2
1623074690000|2021-06-07 14:04:50|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1623074700000|2021-06-07 14:05:00|2138.5|2132.5|2138.3|2132.3|2138.5|2132.5|2138.3|2132.3|2
1623074740000|2021-06-07 14:05:40|2138.5|2132.5|2139.1|2133.1|2139.1|2133.1|2138.3|2132.3|5
1623074780000|2021-06-07 14:06:20|2139.4|2133.4|2139.8|2133.8|2139.8|2133.8|2139.4|2133.4|2
1623074810000|2021-06-07 14:06:50|2140|2134|2141|2135|2141|2135|2140|2134|2
1623074820000|2021-06-07 14:07:00|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623074830000|2021-06-07 14:07:10|2141|2135|2141|2135|2141|2135|2141|2135|1
1623074840000|2021-06-07 14:07:20|2141.3|2135.3|2141.8|2135.8|2141.8|2135.8|2141.3|2135.3|2
1623074880000|2021-06-07 14:08:00|2142|2136|2142|2136|2142|2136|2142|2136|1
1623074950000|2021-06-07 14:09:10|2140.9|2134.9|2139.8|2133.8|2140.9|2134.9|2139.6|2133.6|3
1623075000000|2021-06-07 14:10:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1623075020000|2021-06-07 14:10:20|2140|2134|2139.5|2133.5|2140.4|2134.4|2139.5|2133.5|3
1623075030000|2021-06-07 14:10:30|2139.8|2133.8|2140.3|2134.3|2140.3|2134.3|2139.8|2133.8|3
1623075040000|2021-06-07 14:10:40|2141|2135|2141|2135|2141|2135|2141|2135|1
1623075050000|2021-06-07 14:10:50|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623075060000|2021-06-07 14:11:00|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623075110000|2021-06-07 14:11:50|2141.5|2135.5|2141.6|2135.6|2141.6|2135.6|2141.5|2135.5|2
1623075140000|2021-06-07 14:12:20|2141.8|2135.8|2142.8|2136.8|2143|2137|2141.8|2135.8|3
1623075150000|2021-06-07 14:12:30|2143|2137|2142.8|2136.8|2143|2137|2142.8|2136.8|3
1623075200000|2021-06-07 14:13:20|2142.9|2136.9|2142|2136|2142.9|2136.9|2142|2136|5
1623075210000|2021-06-07 14:13:30|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1623075220000|2021-06-07 14:13:40|2142|2136|2142.6|2136.6|2142.6|2136.6|2142|2136|3
1623075260000|2021-06-07 14:14:20|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1623075270000|2021-06-07 14:14:30|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623075280000|2021-06-07 14:14:40|2142|2136|2142|2136|2142|2136|2142|2136|1
1623075310000|2021-06-07 14:15:10|2141.8|2135.8|2141|2135|2141.8|2135.8|2141|2135|3
1623075320000|2021-06-07 14:15:20|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1623075350000|2021-06-07 14:15:50|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1623075410000|2021-06-07 14:16:50|2140.9|2134.9|2141|2135|2141|2135|2140.9|2134.9|2
1623075430000|2021-06-07 14:17:10|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1623075440000|2021-06-07 14:17:20|2141|2135|2141|2135|2141|2135|2141|2135|1
1623075500000|2021-06-07 14:18:20|2140.9|2134.9|2139.1|2133.1|2140.9|2134.9|2139|2133|4
1623075520000|2021-06-07 14:18:40|2139.3|2133.3|2139.6|2133.6|2139.6|2133.6|2139.3|2133.3|2
1623075530000|2021-06-07 14:18:50|2139.9|2133.9|2141.3|2135.3|2141.3|2135.3|2139.9|2133.9|6
1623075540000|2021-06-07 14:19:00|2141.1|2135.1|2141|2135|2141.1|2135.1|2141|2135|2
1623075550000|2021-06-07 14:19:10|2140.9|2134.9|2140.1|2134.1|2140.9|2134.9|2139.9|2133.9|8
1623075560000|2021-06-07 14:19:20|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.6|2133.6|2
1623075570000|2021-06-07 14:19:30|2140.1|2134.1|2140|2134|2140.1|2134.1|2139.8|2133.8|3
1623075600000|2021-06-07 14:20:00|2140.1|2134.1|2140.8|2134.8|2140.8|2134.8|2140.1|2134.1|5
1623075630000|2021-06-07 14:20:30|2141|2135|2141.3|2135.3|2141.3|2135.3|2141|2135|2
1623075640000|2021-06-07 14:20:40|2140.6|2134.6|2141|2135|2141|2135|2140.6|2134.6|2
1623075650000|2021-06-07 14:20:50|2140.9|2134.9|2140.8|2134.8|2140.9|2134.9|2140.8|2134.8|2
1623075660000|2021-06-07 14:21:00|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1623075670000|2021-06-07 14:21:10|2141|2135|2141|2135|2141|2135|2141|2135|1
1623075680000|2021-06-07 14:21:20|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623075700000|2021-06-07 14:21:40|2141.5|2135.5|2141.8|2135.8|2141.8|2135.8|2141.5|2135.5|2
1623075710000|2021-06-07 14:21:50|2142|2136|2142.6|2136.6|2143|2137|2142|2136|4
1623075720000|2021-06-07 14:22:00|2142.4|2136.4|2142.3|2136.3|2142.6|2136.6|2142.1|2136.1|8
1623075730000|2021-06-07 14:22:10|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1623075750000|2021-06-07 14:22:30|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623075760000|2021-06-07 14:22:40|2142.4|2136.4|2142.3|2136.3|2142.4|2136.4|2142.3|2136.3|2
1623075770000|2021-06-07 14:22:50|2142.4|2136.4|2141.1|2135.1|2142.4|2136.4|2141|2135|7
1623075780000|2021-06-07 14:23:00|2141.5|2135.5|2141.6|2135.6|2141.6|2135.6|2141.5|2135.5|2
1623075840000|2021-06-07 14:24:00|2141.5|2135.5|2140.9|2134.9|2141.5|2135.5|2140.9|2134.9|3
1623075870000|2021-06-07 14:24:30|2141|2135|2141|2135|2141|2135|2141|2135|1
1623075880000|2021-06-07 14:24:40|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1623075890000|2021-06-07 14:24:50|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623075900000|2021-06-07 14:25:00|2141.5|2135.5|2141.1|2135.1|2141.8|2135.8|2141|2135|7
1623075970000|2021-06-07 14:26:10|2140.9|2134.9|2141.4|2135.4|2141.4|2135.4|2140.9|2134.9|3
1623076010000|2021-06-07 14:26:50|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1623076020000|2021-06-07 14:27:00|2142.9|2136.9|2142.8|2136.8|2142.9|2136.9|2142.8|2136.8|2
1623076040000|2021-06-07 14:27:20|2143.1|2137.1|2142.6|2136.6|2143.1|2137.1|2142.6|2136.6|3
1623076050000|2021-06-07 14:27:30|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1623076110000|2021-06-07 14:28:30|2142.3|2136.3|2142.9|2136.9|2143|2137|2142.3|2136.3|7
1623076120000|2021-06-07 14:28:40|2143|2137|2142.9|2136.9|2143.4|2137.4|2142.9|2136.9|4
1623076130000|2021-06-07 14:28:50|2143|2137|2143|2137|2143|2137|2143|2137|1
1623076160000|2021-06-07 14:29:20|2142.6|2136.6|2143|2137|2143|2137|2142.6|2136.6|3
1623076190000|2021-06-07 14:29:50|2142.9|2136.9|2143|2137|2143|2137|2142.9|2136.9|2
1623076210000|2021-06-07 14:30:10|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1623076230000|2021-06-07 14:30:30|2143|2137|2143|2137|2143|2137|2143|2137|1
1623076250000|2021-06-07 14:30:50|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1623076290000|2021-06-07 14:31:30|2143.1|2137.1|2143.4|2137.4|2143.4|2137.4|2143.1|2137.1|3
1623076320000|2021-06-07 14:32:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1623076340000|2021-06-07 14:32:20|2143.6|2137.6|2145.3|2139.3|2145.3|2139.3|2143.6|2137.6|3
1623076380000|2021-06-07 14:33:00|2145.4|2139.4|2146|2140|2146|2140|2145.4|2139.4|3
1623076400000|2021-06-07 14:33:20|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1623076420000|2021-06-07 14:33:40|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1623076430000|2021-06-07 14:33:50|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1623076440000|2021-06-07 14:34:00|2145.6|2139.6|2146.4|2140.4|2146.4|2140.4|2145.6|2139.6|2
1623076470000|2021-06-07 14:34:30|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1623076480000|2021-06-07 14:34:40|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1623076490000|2021-06-07 14:34:50|2146.4|2140.4|2146.3|2140.3|2146.4|2140.4|2146.3|2140.3|2
1623076500000|2021-06-07 14:35:00|2146|2140|2146|2140|2146|2140|2146|2140|1
1623076520000|2021-06-07 14:35:20|2146.1|2140.1|2145.8|2139.8|2146.3|2140.3|2145.8|2139.8|4
1623076570000|2021-06-07 14:36:10|2145.6|2139.6|2145.6|2139.6|2145.8|2139.8|2145.6|2139.6|3
1623076600000|2021-06-07 14:36:40|2145.8|2139.8|2146.5|2140.5|2146.5|2140.5|2145.8|2139.8|3
1623076670000|2021-06-07 14:37:50|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1623076690000|2021-06-07 14:38:10|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1623076700000|2021-06-07 14:38:20|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623076710000|2021-06-07 14:38:30|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1623076720000|2021-06-07 14:38:40|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623076740000|2021-06-07 14:39:00|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1623076800000|2021-06-07 14:40:00|2146.1|2140.1|2146.4|2140.4|2146.4|2140.4|2146.1|2140.1|2
1623076820000|2021-06-07 14:40:20|2146|2140|2146|2140|2146.4|2140.4|2145.9|2139.9|6
1623076850000|2021-06-07 14:40:50|2146.1|2140.1|2146.5|2140.5|2146.5|2140.5|2146.1|2140.1|2
1623076960000|2021-06-07 14:42:40|2146.6|2140.6|2146.3|2140.3|2146.6|2140.6|2146.3|2140.3|3
1623076990000|2021-06-07 14:43:10|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623077000000|2021-06-07 14:43:20|2145.9|2139.9|2146|2140|2146.5|2140.5|2145.9|2139.9|5
1623077030000|2021-06-07 14:43:50|2146.1|2140.1|2146|2140|2146.1|2140.1|2146|2140|2
1623077040000|2021-06-07 14:44:00|2146.1|2140.1|2146.3|2140.3|2146.3|2140.3|2146.1|2140.1|2
1623077050000|2021-06-07 14:44:10|2146|2140|2146.5|2140.5|2146.5|2140.5|2146|2140|2
1623077070000|2021-06-07 14:44:30|2146.8|2140.8|2146.9|2140.9|2146.9|2140.9|2146.8|2140.8|2
1623077140000|2021-06-07 14:45:40|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1623077160000|2021-06-07 14:46:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623077170000|2021-06-07 14:46:10|2146.1|2140.1|2146.8|2140.8|2146.8|2140.8|2145.9|2139.9|5
1623077230000|2021-06-07 14:47:10|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623077290000|2021-06-07 14:48:10|2146.6|2140.6|2146.8|2140.8|2146.8|2140.8|2146.6|2140.6|2
1623077320000|2021-06-07 14:48:40|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1623077360000|2021-06-07 14:49:20|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|2146.8|2140.8|1
1623077370000|2021-06-07 14:49:30|2146.6|2140.6|2146.5|2140.5|2146.6|2140.6|2146.5|2140.5|2
1623077470000|2021-06-07 14:51:10|2146.6|2140.6|2146.8|2140.8|2146.8|2140.8|2146.6|2140.6|2
1623077490000|2021-06-07 14:51:30|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1623077540000|2021-06-07 14:52:20|2147.1|2141.1|2147|2141|2147.1|2141.1|2147|2141|2
1623077630000|2021-06-07 14:53:50|2147.3|2141.3|2148.1|2142.1|2148.1|2142.1|2147.3|2141.3|3
1623077640000|2021-06-07 14:54:00|2148.3|2142.3|2150|2144|2150|2144|2148.3|2142.3|5
1623077650000|2021-06-07 14:54:10|2150.1|2144.1|2150.4|2144.4|2150.4|2144.4|2150.1|2144.1|6
1623077660000|2021-06-07 14:54:20|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1623077680000|2021-06-07 14:54:40|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1623077690000|2021-06-07 14:54:50|2150.1|2144.1|2149.9|2143.9|2150.4|2144.4|2149.9|2143.9|4
1623077700000|2021-06-07 14:55:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1623077710000|2021-06-07 14:55:10|2150.6|2144.6|2150.5|2144.5|2150.6|2144.6|2150.5|2144.5|2
1623077720000|2021-06-07 14:55:20|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1623077750000|2021-06-07 14:55:50|2150.5|2144.5|2150.6|2144.6|2151|2145|2150.5|2144.5|5
1623077760000|2021-06-07 14:56:00|2151.1|2145.1|2150.5|2144.5|2151.1|2145.1|2150.5|2144.5|2
1623077770000|2021-06-07 14:56:10|2150.1|2144.1|2150.3|2144.3|2150.3|2144.3|2150.1|2144.1|2
1623077780000|2021-06-07 14:56:20|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2149.6|2143.6|2
1623077800000|2021-06-07 14:56:40|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623077840000|2021-06-07 14:57:20|2149.1|2143.1|2149|2143|2149.1|2143.1|2149|2143|2
1623077870000|2021-06-07 14:57:50|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.8|2142.8|3
1623077910000|2021-06-07 14:58:30|2148.8|2142.8|2148.6|2142.6|2148.8|2142.8|2148.6|2142.6|2
1623077920000|2021-06-07 14:58:40|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1623077970000|2021-06-07 14:59:30|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1623077980000|2021-06-07 14:59:40|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1623078000000|2021-06-07 15:00:00|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1623078030000|2021-06-07 15:00:30|2148.5|2142.5|2147.3|2141.3|2148.5|2142.5|2147.3|2141.3|4
1623078040000|2021-06-07 15:00:40|2147.4|2141.4|2148.5|2142.5|2148.6|2142.6|2147.4|2141.4|6
1623078070000|2021-06-07 15:01:10|2148.4|2142.4|2148.3|2142.3|2148.5|2142.5|2148.3|2142.3|4
1623078080000|2021-06-07 15:01:20|2148.1|2142.1|2148.4|2142.4|2148.5|2142.5|2148.1|2142.1|5
1623078100000|2021-06-07 15:01:40|2148.3|2142.3|2147.9|2141.9|2148.3|2142.3|2147.9|2141.9|3
1623078110000|2021-06-07 15:01:50|2148.3|2142.3|2148.5|2142.5|2148.5|2142.5|2148.3|2142.3|3
1623078120000|2021-06-07 15:02:00|2149.4|2143.4|2150.5|2144.5|2150.5|2144.5|2149.4|2143.4|5
1623078130000|2021-06-07 15:02:10|2150.8|2144.8|2151|2145|2151|2145|2150.8|2144.8|2
1623078140000|2021-06-07 15:02:20|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1623078170000|2021-06-07 15:02:50|2151|2145|2151|2145|2151|2145|2151|2145|1
1623078180000|2021-06-07 15:03:00|2150.9|2144.9|2150|2144|2150.9|2144.9|2149.5|2143.5|5
1623078190000|2021-06-07 15:03:10|2149.8|2143.8|2150.5|2144.5|2150.5|2144.5|2149.8|2143.8|2
1623078200000|2021-06-07 15:03:20|2150.8|2144.8|2150.9|2144.9|2150.9|2144.9|2150.8|2144.8|2
1623078210000|2021-06-07 15:03:30|2151|2145|2151|2145|2151|2145|2151|2145|1
1623078220000|2021-06-07 15:03:40|2150.8|2144.8|2150.6|2144.6|2150.8|2144.8|2150.4|2144.4|3
1623078250000|2021-06-07 15:04:10|2150.5|2144.5|2150.8|2144.8|2150.8|2144.8|2150.4|2144.4|3
1623078260000|2021-06-07 15:04:20|2150.9|2144.9|2151|2145|2151|2145|2150.9|2144.9|2
1623078280000|2021-06-07 15:04:40|2151.1|2145.1|2151.3|2145.3|2151.5|2145.5|2151.1|2145.1|4
1623078290000|2021-06-07 15:04:50|2151.5|2145.5|2153.9|2147.9|2153.9|2147.9|2151.5|2145.5|4
1623078310000|2021-06-07 15:05:10|2154.1|2148.1|2154.4|2148.4|2154.6|2148.6|2154.1|2148.1|5
1623078340000|2021-06-07 15:05:40|2154.1|2148.1|2153.5|2147.5|2154.1|2148.1|2153.5|2147.5|4
1623078360000|2021-06-07 15:06:00|2152.9|2146.9|2151.9|2145.9|2152.9|2146.9|2151.4|2145.4|8
1623078370000|2021-06-07 15:06:10|2151.8|2145.8|2151.5|2145.5|2151.8|2145.8|2151.5|2145.5|3
1623078390000|2021-06-07 15:06:30|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|2
1623078420000|2021-06-07 15:07:00|2151.3|2145.3|2151.4|2145.4|2151.4|2145.4|2151.3|2145.3|2
1623078430000|2021-06-07 15:07:10|2151|2145|2152.9|2146.9|2152.9|2146.9|2151|2145|4
1623078440000|2021-06-07 15:07:20|2153|2147|2153.1|2147.1|2153.1|2147.1|2153|2147|2
1623078520000|2021-06-07 15:08:40|2152|2146|2152.5|2146.5|2152.5|2146.5|2152|2146|2
1623078530000|2021-06-07 15:08:50|2152.8|2146.8|2153|2147|2153|2147|2152.8|2146.8|2
1623078550000|2021-06-07 15:09:10|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1623078590000|2021-06-07 15:09:50|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1623078620000|2021-06-07 15:10:20|2153.6|2147.6|2153.8|2147.8|2153.8|2147.8|2153.6|2147.6|2
1623078630000|2021-06-07 15:10:30|2153.3|2147.3|2153|2147|2153.3|2147.3|2153|2147|2
1623078640000|2021-06-07 15:10:40|2154.1|2148.1|2153.6|2147.6|2154.1|2148.1|2153.6|2147.6|2
1623078650000|2021-06-07 15:10:50|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1623078660000|2021-06-07 15:11:00|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1623078670000|2021-06-07 15:11:10|2153|2147|2153.1|2147.1|2153.1|2147.1|2153|2147|2
1623078680000|2021-06-07 15:11:20|2153|2147|2152.8|2146.8|2153|2147|2152.8|2146.8|2
1623078740000|2021-06-07 15:12:20|2153|2147|2153|2147|2153|2147|2153|2147|1
1623078760000|2021-06-07 15:12:40|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.6|2146.6|3
1623078770000|2021-06-07 15:12:50|2152.8|2146.8|2152.6|2146.6|2152.8|2146.8|2152.6|2146.6|2
1623078800000|2021-06-07 15:13:20|2152.5|2146.5|2152.3|2146.3|2152.5|2146.5|2152.3|2146.3|2
1623078810000|2021-06-07 15:13:30|2152.1|2146.1|2152.5|2146.5|2152.5|2146.5|2152.1|2146.1|2
1623078820000|2021-06-07 15:13:40|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1623078830000|2021-06-07 15:13:50|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1623078840000|2021-06-07 15:14:00|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1623078850000|2021-06-07 15:14:10|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1623078900000|2021-06-07 15:15:00|2154|2148|2156.5|2150.5|2156.5|2150.5|2154|2148|10
1623078910000|2021-06-07 15:15:10|2156.9|2150.9|2156.1|2150.1|2156.9|2150.9|2156.1|2150.1|4
1623078920000|2021-06-07 15:15:20|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.3|2150.3|5
1623078930000|2021-06-07 15:15:30|2157.1|2151.1|2155.8|2149.8|2157.1|2151.1|2155|2149|8
1623078940000|2021-06-07 15:15:40|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2154.6|2148.6|7
1623078950000|2021-06-07 15:15:50|2155.5|2149.5|2156.4|2150.4|2156.6|2150.6|2155.5|2149.5|10
1623078960000|2021-06-07 15:16:00|2156.3|2150.3|2156.1|2150.1|2156.5|2150.5|2156|2150|7
1623078970000|2021-06-07 15:16:10|2156.3|2150.3|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|4
1623078980000|2021-06-07 15:16:20|2156.4|2150.4|2156.3|2150.3|2156.4|2150.4|2156.3|2150.3|2
1623078990000|2021-06-07 15:16:30|2156.4|2150.4|2157|2151|2157|2151|2156.4|2150.4|3
1623079000000|2021-06-07 15:16:40|2157.3|2151.3|2157|2151|2157.3|2151.3|2157|2151|2
1623079010000|2021-06-07 15:16:50|2157.3|2151.3|2156.9|2150.9|2157.3|2151.3|2156.9|2150.9|3
1623079020000|2021-06-07 15:17:00|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|3
1623079030000|2021-06-07 15:17:10|2156.5|2150.5|2155.4|2149.4|2156.5|2150.5|2154.4|2148.4|10
1623079040000|2021-06-07 15:17:20|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623079050000|2021-06-07 15:17:30|2155.4|2149.4|2156|2150|2156.3|2150.3|2155.4|2149.4|9
1623079060000|2021-06-07 15:17:40|2155.8|2149.8|2155.4|2149.4|2155.8|2149.8|2155|2149|4
1623079070000|2021-06-07 15:17:50|2155.6|2149.6|2155.8|2149.8|2155.8|2149.8|2155.6|2149.6|2
1623079080000|2021-06-07 15:18:00|2156|2150|2155.5|2149.5|2156.3|2150.3|2155.5|2149.5|4
1623079090000|2021-06-07 15:18:10|2155.8|2149.8|2155.8|2149.8|2156|2150|2155.6|2149.6|6
1623079100000|2021-06-07 15:18:20|2156|2150|2155.9|2149.9|2156|2150|2155.8|2149.8|4
1623079110000|2021-06-07 15:18:30|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155.5|2149.5|2
1623079120000|2021-06-07 15:18:40|2156|2150|2155.5|2149.5|2156|2150|2155.3|2149.3|5
1623079130000|2021-06-07 15:18:50|2155.8|2149.8|2155.3|2149.3|2155.8|2149.8|2155.3|2149.3|3
1623079140000|2021-06-07 15:19:00|2155|2149|2155|2149|2155|2149|2155|2149|1
1623079150000|2021-06-07 15:19:10|2154.9|2148.9|2155|2149|2155|2149|2154.9|2148.9|4
1623079160000|2021-06-07 15:19:20|2154.9|2148.9|2154.5|2148.5|2155|2149|2154.3|2148.3|9
1623079170000|2021-06-07 15:19:30|2154.9|2148.9|2154.8|2148.8|2155.3|2149.3|2154.5|2148.5|6
1623079180000|2021-06-07 15:19:40|2155|2149|2153.4|2147.4|2155|2149|2153|2147|7
1623079190000|2021-06-07 15:19:50|2153.1|2147.1|2153.3|2147.3|2153.6|2147.6|2153|2147|8
1623079200000|2021-06-07 15:20:00|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1623079240000|2021-06-07 15:20:40|2153.3|2147.3|2152.9|2146.9|2153.3|2147.3|2152.9|2146.9|2
1623079250000|2021-06-07 15:20:50|2152.8|2146.8|2152.1|2146.1|2152.8|2146.8|2152.1|2146.1|3
1623079260000|2021-06-07 15:21:00|2152|2146|2151.4|2145.4|2152.3|2146.3|2151.4|2145.4|4
1623079270000|2021-06-07 15:21:10|2151.6|2145.6|2151.3|2145.3|2151.8|2145.8|2151.3|2145.3|3
1623079290000|2021-06-07 15:21:30|2151|2145|2149.9|2143.9|2151|2145|2149.9|2143.9|7
1623079300000|2021-06-07 15:21:40|2149.5|2143.5|2150.8|2144.8|2151|2145|2149.5|2143.5|5
1623079320000|2021-06-07 15:22:00|2150.1|2144.1|2149.1|2143.1|2150.1|2144.1|2149.1|2143.1|4
1623079340000|2021-06-07 15:22:20|2149.4|2143.4|2149.6|2143.6|2149.6|2143.6|2149.4|2143.4|3
1623079360000|2021-06-07 15:22:40|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1623079390000|2021-06-07 15:23:10|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1623079400000|2021-06-07 15:23:20|2149|2143|2148.6|2142.6|2149|2143|2148.3|2142.3|5
1623079420000|2021-06-07 15:23:40|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1623079430000|2021-06-07 15:23:50|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1623079510000|2021-06-07 15:25:10|2148.4|2142.4|2148|2142|2148.4|2142.4|2148|2142|3
1623079520000|2021-06-07 15:25:20|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1623079570000|2021-06-07 15:26:10|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|2148.3|2142.3|1
1623079580000|2021-06-07 15:26:20|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1623079600000|2021-06-07 15:26:40|2147.9|2141.9|2147.1|2141.1|2147.9|2141.9|2147|2141|3
1623079610000|2021-06-07 15:26:50|2147.3|2141.3|2147.4|2141.4|2147.4|2141.4|2147|2141|4
1623079620000|2021-06-07 15:27:00|2147.8|2141.8|2147.6|2141.6|2148.1|2142.1|2147.1|2141.1|9
1623079630000|2021-06-07 15:27:10|2148.3|2142.3|2148.1|2142.1|2148.3|2142.3|2147.9|2141.9|3
1623079660000|2021-06-07 15:27:40|2148.5|2142.5|2148.9|2142.9|2148.9|2142.9|2148.5|2142.5|2
1623079710000|2021-06-07 15:28:30|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1623079730000|2021-06-07 15:28:50|2148.6|2142.6|2148.4|2142.4|2148.6|2142.6|2148.4|2142.4|2
1623079800000|2021-06-07 15:30:00|2148.5|2142.5|2149|2143|2149|2143|2148.5|2142.5|2
1623079830000|2021-06-07 15:30:30|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1623079840000|2021-06-07 15:30:40|2149|2143|2148.8|2142.8|2149|2143|2148.8|2142.8|2
1623079850000|2021-06-07 15:30:50|2148.3|2142.3|2148.9|2142.9|2148.9|2142.9|2148.3|2142.3|2
1623079890000|2021-06-07 15:31:30|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1623079910000|2021-06-07 15:31:50|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1623079920000|2021-06-07 15:32:00|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1623079970000|2021-06-07 15:32:50|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1623079980000|2021-06-07 15:33:00|2149.5|2143.5|2149.8|2143.8|2150.3|2144.3|2149.5|2143.5|7
1623080010000|2021-06-07 15:33:30|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623080030000|2021-06-07 15:33:50|2149.4|2143.4|2149|2143|2149.4|2143.4|2149|2143|3
1623080040000|2021-06-07 15:34:00|2148.8|2142.8|2151.3|2145.3|2151.3|2145.3|2148.8|2142.8|10
1623080060000|2021-06-07 15:34:20|2151|2145|2151.3|2145.3|2151.3|2145.3|2149.6|2143.6|6
1623080110000|2021-06-07 15:35:10|2151|2145|2151|2145|2151|2145|2151|2145|1
1623080150000|2021-06-07 15:35:50|2150.6|2144.6|2151|2145|2151|2145|2150.5|2144.5|4
1623080160000|2021-06-07 15:36:00|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623080200000|2021-06-07 15:36:40|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1623080250000|2021-06-07 15:37:30|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623080270000|2021-06-07 15:37:50|2151.5|2145.5|2151.3|2145.3|2151.5|2145.5|2151.3|2145.3|2
1623080320000|2021-06-07 15:38:40|2151.4|2145.4|2151.3|2145.3|2151.4|2145.4|2151.3|2145.3|2
1623080350000|2021-06-07 15:39:10|2151|2145|2150.8|2144.8|2151|2145|2150.8|2144.8|2
1623080400000|2021-06-07 15:40:00|2150.5|2144.5|2149.6|2143.6|2150.5|2144.5|2149.6|2143.6|2
1623080460000|2021-06-07 15:41:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623080500000|2021-06-07 15:41:40|2149.6|2143.6|2149.8|2143.8|2149.8|2143.8|2149.6|2143.6|2
1623080510000|2021-06-07 15:41:50|2149.6|2143.6|2149.3|2143.3|2149.6|2143.6|2149.3|2143.3|2
1623080520000|2021-06-07 15:42:00|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1623080600000|2021-06-07 15:43:20|2149.4|2143.4|2153.4|2147.4|2153.4|2147.4|2149.4|2143.4|2
1623080610000|2021-06-07 15:43:30|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623080620000|2021-06-07 15:43:40|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623080630000|2021-06-07 15:43:50|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623080660000|2021-06-07 15:44:20|2155.6|2149.6|2155.6|2149.6|2156.6|2150.6|2155.6|2149.6|4
1623080670000|2021-06-07 15:44:30|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1623080680000|2021-06-07 15:44:40|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1623080710000|2021-06-07 15:45:10|2156|2150|2156|2150|2156|2150|2156|2150|1
1623080740000|2021-06-07 15:45:40|2155.8|2149.8|2156|2150|2156|2150|2155.8|2149.8|2
1623080760000|2021-06-07 15:46:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1623080770000|2021-06-07 15:46:10|2156.3|2150.3|2157.1|2151.1|2157.1|2151.1|2156.3|2150.3|4
1623080780000|2021-06-07 15:46:20|2156.9|2150.9|2158.5|2152.5|2158.5|2152.5|2156.9|2150.9|2
1623080800000|2021-06-07 15:46:40|2158.6|2152.6|2158.4|2152.4|2158.6|2152.6|2158.1|2152.1|3
1623080820000|2021-06-07 15:47:00|2159.5|2153.5|2159.9|2153.9|2160.3|2154.3|2158.9|2152.9|14
1623080830000|2021-06-07 15:47:10|2160.1|2154.1|2159.9|2153.9|2160.8|2154.8|2159.6|2153.6|6
1623080880000|2021-06-07 15:48:00|2160|2154|2160|2154|2160|2154|2160|2154|1
1623080890000|2021-06-07 15:48:10|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1623080910000|2021-06-07 15:48:30|2159|2153|2158.8|2152.8|2159|2153|2158.8|2152.8|2
1623080920000|2021-06-07 15:48:40|2158.6|2152.6|2159.8|2153.8|2159.9|2153.9|2158.6|2152.6|4
1623080930000|2021-06-07 15:48:50|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1623080960000|2021-06-07 15:49:20|2160|2154|2160|2154|2160|2154|2160|2154|1
1623080970000|2021-06-07 15:49:30|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1623080980000|2021-06-07 15:49:40|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1623081000000|2021-06-07 15:50:00|2160.3|2154.3|2161.9|2155.9|2162.4|2156.4|2160.3|2154.3|6
1623081010000|2021-06-07 15:50:10|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1623081060000|2021-06-07 15:51:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623081080000|2021-06-07 15:51:20|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2160.8|2154.8|3
1623081100000|2021-06-07 15:51:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623081130000|2021-06-07 15:52:10|2160.4|2154.4|2160.3|2154.3|2160.4|2154.4|2160.3|2154.3|2
1623081140000|2021-06-07 15:52:20|2160.5|2154.5|2160.4|2154.4|2160.8|2154.8|2160.3|2154.3|4
1623081150000|2021-06-07 15:52:30|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623081200000|2021-06-07 15:53:20|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623081210000|2021-06-07 15:53:30|2160.8|2154.8|2161.3|2155.3|2161.3|2155.3|2160.8|2154.8|3
1623081220000|2021-06-07 15:53:40|2161.1|2155.1|2161.3|2155.3|2161.3|2155.3|2161.1|2155.1|2
1623081230000|2021-06-07 15:53:50|2161.1|2155.1|2160.5|2154.5|2161.1|2155.1|2160.3|2154.3|4
1623081250000|2021-06-07 15:54:10|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623081270000|2021-06-07 15:54:30|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1623081280000|2021-06-07 15:54:40|2160|2154|2159.5|2153.5|2160|2154|2159.5|2153.5|2
1623081290000|2021-06-07 15:54:50|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1623081300000|2021-06-07 15:55:00|2159.9|2153.9|2160.3|2154.3|2160.3|2154.3|2159.9|2153.9|2
1623081310000|2021-06-07 15:55:10|2159.8|2153.8|2160.8|2154.8|2160.8|2154.8|2159.8|2153.8|2
1623081320000|2021-06-07 15:55:20|2161|2155|2161|2155|2161|2155|2161|2155|1
1623081330000|2021-06-07 15:55:30|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1623081340000|2021-06-07 15:55:40|2161.1|2155.1|2164.8|2158.8|2164.8|2158.8|2161.1|2155.1|6
1623081350000|2021-06-07 15:55:50|2164.6|2158.6|2165.1|2159.1|2165.1|2159.1|2164.6|2158.6|3
1623081360000|2021-06-07 15:56:00|2164.6|2158.6|2165|2159|2165.3|2159.3|2164.6|2158.6|4
1623081370000|2021-06-07 15:56:10|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1623081390000|2021-06-07 15:56:30|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1623081420000|2021-06-07 15:57:00|2165.6|2159.6|2167.6|2161.6|2168.3|2162.3|2165.6|2159.6|7
1623081430000|2021-06-07 15:57:10|2167.4|2161.4|2168.3|2162.3|2168.4|2162.4|2167.1|2161.1|12
1623081440000|2021-06-07 15:57:20|2167.6|2161.6|2167.1|2161.1|2167.9|2161.9|2167|2161|9
1623081450000|2021-06-07 15:57:30|2166.1|2160.1|2165.9|2159.9|2166.4|2160.4|2165.4|2159.4|10
1623081460000|2021-06-07 15:57:40|2165.8|2159.8|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|2
1623081480000|2021-06-07 15:58:00|2165.9|2159.9|2166|2160|2166|2160|2165.5|2159.5|7
1623081490000|2021-06-07 15:58:10|2165.9|2159.9|2165.5|2159.5|2165.9|2159.9|2165.5|2159.5|2
1623081500000|2021-06-07 15:58:20|2165.9|2159.9|2165|2159|2165.9|2159.9|2165|2159|3
1623081560000|2021-06-07 15:59:20|2164.8|2158.8|2163.4|2157.4|2164.8|2158.8|2163.4|2157.4|3
1623081570000|2021-06-07 15:59:30|2163.3|2157.3|2164.9|2158.9|2165.1|2159.1|2163.3|2157.3|5
1623081590000|2021-06-07 15:59:50|2165.1|2159.1|2165.1|2159.1|2165.5|2159.5|2165.1|2159.1|4
1623081600000|2021-06-07 16:00:00|2165.4|2159.4|2165.8|2159.8|2165.8|2159.8|2165.4|2159.4|2
1623081630000|2021-06-07 16:00:30|2165.6|2159.6|2166.3|2160.3|2166.3|2160.3|2165.6|2159.6|2
1623081640000|2021-06-07 16:00:40|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|2
1623081670000|2021-06-07 16:01:10|2166|2160|2166|2160|2166|2160|2166|2160|1
1623081680000|2021-06-07 16:01:20|2165.9|2159.9|2166.4|2160.4|2166.4|2160.4|2165.9|2159.9|2
1623081690000|2021-06-07 16:01:30|2165.6|2159.6|2163.8|2157.8|2166|2160|2163.8|2157.8|4
1623081730000|2021-06-07 16:02:10|2163.5|2157.5|2163.4|2157.4|2163.5|2157.5|2163.4|2157.4|2
1623081750000|2021-06-07 16:02:30|2163.5|2157.5|2163.6|2157.6|2163.6|2157.6|2163.5|2157.5|2
1623081760000|2021-06-07 16:02:40|2163.5|2157.5|2163.1|2157.1|2163.5|2157.5|2163.1|2157.1|5
1623081770000|2021-06-07 16:02:50|2163|2157|2163|2157|2163|2157|2163|2157|1
1623081780000|2021-06-07 16:03:00|2162.4|2156.4|2161.9|2155.9|2162.4|2156.4|2161.9|2155.9|2
1623081800000|2021-06-07 16:03:20|2162|2156|2162|2156|2162|2156|2162|2156|1
1623081850000|2021-06-07 16:04:10|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1623081960000|2021-06-07 16:06:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1623082210000|2021-06-07 16:10:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623082220000|2021-06-07 16:10:20|2162|2156|2162|2156|2162.1|2156.1|2162|2156|3
1623082260000|2021-06-07 16:11:00|2161.8|2155.8|2162.1|2156.1|2162.1|2156.1|2161.8|2155.8|2
1623082310000|2021-06-07 16:11:50|2162|2156|2162|2156|2162|2156|2162|2156|1
1623082530000|2021-06-07 16:15:30|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1623082550000|2021-06-07 16:15:50|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1623082560000|2021-06-07 16:16:00|2162.5|2156.5|2162.3|2156.3|2162.5|2156.5|2162.3|2156.3|2
1623082580000|2021-06-07 16:16:20|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1623082600000|2021-06-07 16:16:40|2162.6|2156.6|2162|2156|2162.6|2156.6|2162|2156|2
1623082620000|2021-06-07 16:17:00|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1623082680000|2021-06-07 16:18:00|2162.6|2156.6|2163.6|2157.6|2163.9|2157.9|2162.6|2156.6|5
1623082690000|2021-06-07 16:18:10|2163.3|2157.3|2163|2157|2163.3|2157.3|2162.9|2156.9|3
1623082800000|2021-06-07 16:20:00|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.6|2156.6|3
1623082860000|2021-06-07 16:21:00|2164.1|2158.1|2164.3|2158.3|2164.3|2158.3|2164.1|2158.1|2
1623082870000|2021-06-07 16:21:10|2163.6|2157.6|2164.3|2158.3|2164.3|2158.3|2163.6|2157.6|2
1623082980000|2021-06-07 16:23:00|2163.6|2157.6|2163.4|2157.4|2163.6|2157.6|2163.4|2157.4|2
1623083330000|2021-06-07 16:28:50|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623083580000|2021-06-07 16:33:00|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1623083590000|2021-06-07 16:33:10|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623083600000|2021-06-07 16:33:20|2164|2158|2164|2158|2164|2158|2164|2158|1
1623083760000|2021-06-07 16:36:00|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1623083790000|2021-06-07 16:36:30|2163.8|2157.8|2163.9|2157.9|2164|2158|2163.6|2157.6|5
1623083800000|2021-06-07 16:36:40|2163.6|2157.6|2163.9|2157.9|2163.9|2157.9|2163.6|2157.6|2
1623083810000|2021-06-07 16:36:50|2163.8|2157.8|2163.6|2157.6|2163.8|2157.8|2163.6|2157.6|2
1623083820000|2021-06-07 16:37:00|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1623083870000|2021-06-07 16:37:50|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1623083930000|2021-06-07 16:38:50|2163.8|2157.8|2159.5|2153.5|2163.8|2157.8|2159|2153|8
1623083940000|2021-06-07 16:39:00|2159.3|2153.3|2158.1|2152.1|2159.3|2153.3|2157.9|2151.9|8
1623083950000|2021-06-07 16:39:10|2158.5|2152.5|2158.9|2152.9|2158.9|2152.9|2158.3|2152.3|4
1623083960000|2021-06-07 16:39:20|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1623083970000|2021-06-07 16:39:30|2158.9|2152.9|2158.5|2152.5|2158.9|2152.9|2158.3|2152.3|4
1623083990000|2021-06-07 16:39:50|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623084010000|2021-06-07 16:40:10|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623084020000|2021-06-07 16:40:20|2159|2153|2159|2153|2159|2153|2159|2153|1
1623084060000|2021-06-07 16:41:00|2158.9|2152.9|2158.8|2152.8|2158.9|2152.9|2158|2152|4
1623084070000|2021-06-07 16:41:10|2159.5|2153.5|2158.8|2152.8|2159.5|2153.5|2158.8|2152.8|2
1623084160000|2021-06-07 16:42:40|2158.9|2152.9|2158.9|2152.9|2159.1|2153.1|2158.9|2152.9|3
1623084170000|2021-06-07 16:42:50|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1623084180000|2021-06-07 16:43:00|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1623084280000|2021-06-07 16:44:40|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623084290000|2021-06-07 16:44:50|2158.6|2152.6|2158.8|2152.8|2158.8|2152.8|2158|2152|4
1623084300000|2021-06-07 16:45:00|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623084310000|2021-06-07 16:45:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623084330000|2021-06-07 16:45:30|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1623084360000|2021-06-07 16:46:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623084400000|2021-06-07 16:46:40|2159|2153|2159|2153|2159|2153|2159|2153|1
1623084440000|2021-06-07 16:47:20|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623084480000|2021-06-07 16:48:00|2159.4|2153.4|2159|2153|2159.4|2153.4|2159|2153|2
1623084500000|2021-06-07 16:48:20|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623084510000|2021-06-07 16:48:30|2159|2153|2159|2153|2159|2153|2159|2153|1
1623084520000|2021-06-07 16:48:40|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623084590000|2021-06-07 16:49:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623084630000|2021-06-07 16:50:30|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1623084670000|2021-06-07 16:51:10|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623084690000|2021-06-07 16:51:30|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623084740000|2021-06-07 16:52:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623084790000|2021-06-07 16:53:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623084850000|2021-06-07 16:54:10|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623084870000|2021-06-07 16:54:30|2159.1|2153.1|2158.9|2152.9|2159.1|2153.1|2158.9|2152.9|2
1623084880000|2021-06-07 16:54:40|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623084920000|2021-06-07 16:55:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623084940000|2021-06-07 16:55:40|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623084950000|2021-06-07 16:55:50|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1623084980000|2021-06-07 16:56:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623085140000|2021-06-07 16:59:00|2158.8|2152.8|2158.4|2152.4|2158.8|2152.8|2158.4|2152.4|2
1623085150000|2021-06-07 16:59:10|2158|2152|2156.1|2150.1|2158|2152|2155.8|2149.8|12
1623110520000|2021-06-08 00:02:00|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1623110620000|2021-06-08 00:03:40|2166|2160|2166|2160|2166|2160|2166|2160|1
1623110650000|2021-06-08 00:04:10|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1623110670000|2021-06-08 00:04:30|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1623112810000|2021-06-08 00:40:10|2165.9|2159.9|2165.8|2159.8|2165.9|2159.9|2165.8|2159.8|2
1623113130000|2021-06-08 00:45:30|2165.5|2159.5|2165|2159|2165.5|2159.5|2165|2159|5
1623113240000|2021-06-08 00:47:20|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1623113300000|2021-06-08 00:48:20|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1623113700000|2021-06-08 00:55:00|2164.1|2158.1|2164.9|2158.9|2165|2159|2164.1|2158.1|3
1623113800000|2021-06-08 00:56:40|2164.5|2158.5|2164.3|2158.3|2164.5|2158.5|2164.3|2158.3|3
1623113820000|2021-06-08 00:57:00|2164|2158|2164|2158|2164|2158|2164|2158|1
1623113840000|2021-06-08 00:57:20|2164.1|2158.1|2166|2160|2166.1|2160.1|2164|2158|5
1623113850000|2021-06-08 00:57:30|2165.8|2159.8|2165.8|2159.8|2165.9|2159.9|2165.5|2159.5|5
1623113860000|2021-06-08 00:57:40|2165.5|2159.5|2163.5|2157.5|2165.5|2159.5|2163.5|2157.5|3
1623113870000|2021-06-08 00:57:50|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623113880000|2021-06-08 00:58:00|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1623113890000|2021-06-08 00:58:10|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623113900000|2021-06-08 00:58:20|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|2
1623114000000|2021-06-08 01:00:00|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1623114010000|2021-06-08 01:00:10|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623114040000|2021-06-08 01:00:40|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1623114050000|2021-06-08 01:00:50|2164|2158|2164|2158|2164|2158|2164|2158|1
1623114110000|2021-06-08 01:01:50|2164.1|2158.1|2166.3|2160.3|2166.3|2160.3|2164.1|2158.1|6
1623114140000|2021-06-08 01:02:20|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1623114170000|2021-06-08 01:02:50|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1623114280000|2021-06-08 01:04:40|2166.6|2160.6|2168.1|2162.1|2168.1|2162.1|2166.6|2160.6|2
1623114290000|2021-06-08 01:04:50|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1623114310000|2021-06-08 01:05:10|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1623114350000|2021-06-08 01:05:50|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1623114410000|2021-06-08 01:06:50|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1623114520000|2021-06-08 01:08:40|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|2
1623114530000|2021-06-08 01:08:50|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1623114540000|2021-06-08 01:09:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1623114550000|2021-06-08 01:09:10|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1623114580000|2021-06-08 01:09:40|2168.3|2162.3|2168|2162|2168.3|2162.3|2168|2162|2
1623114590000|2021-06-08 01:09:50|2167.8|2161.8|2167.5|2161.5|2167.8|2161.8|2167.5|2161.5|3
1623114600000|2021-06-08 01:10:00|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1623114650000|2021-06-08 01:10:50|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1623114700000|2021-06-08 01:11:40|2168|2162|2168|2162|2168|2162|2168|2162|1
1623114730000|2021-06-08 01:12:10|2167.9|2161.9|2167.8|2161.8|2167.9|2161.9|2167.8|2161.8|2
1623114750000|2021-06-08 01:12:30|2168|2162|2168|2162|2168|2162|2168|2162|1
1623114820000|2021-06-08 01:13:40|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1623114890000|2021-06-08 01:14:50|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1623114900000|2021-06-08 01:15:00|2168|2162|2168.4|2162.4|2168.4|2162.4|2168|2162|3
1623114910000|2021-06-08 01:15:10|2168.1|2162.1|2168.3|2162.3|2168.3|2162.3|2168.1|2162.1|2
1623114920000|2021-06-08 01:15:20|2168|2162|2168|2162|2168|2162|2168|2162|1
1623114950000|2021-06-08 01:15:50|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1623115010000|2021-06-08 01:16:50|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1623115130000|2021-06-08 01:18:50|2167.5|2161.5|2166.9|2160.9|2167.5|2161.5|2166.9|2160.9|2
1623115230000|2021-06-08 01:20:30|2166.6|2160.6|2163.5|2157.5|2166.6|2160.6|2163.4|2157.4|7
1623115290000|2021-06-08 01:21:30|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623115300000|2021-06-08 01:21:40|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1623115320000|2021-06-08 01:22:00|2163.5|2157.5|2163.3|2157.3|2163.5|2157.5|2163.3|2157.3|2
1623115330000|2021-06-08 01:22:10|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1623115440000|2021-06-08 01:24:00|2163.8|2157.8|2163.1|2157.1|2163.8|2157.8|2163.1|2157.1|3
1623115450000|2021-06-08 01:24:10|2162.9|2156.9|2161.9|2155.9|2162.9|2156.9|2161.9|2155.9|7
1623115460000|2021-06-08 01:24:20|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|2
1623115470000|2021-06-08 01:24:30|2162.1|2156.1|2162|2156|2162.1|2156.1|2161.9|2155.9|8
1623115480000|2021-06-08 01:24:40|2162.3|2156.3|2162.1|2156.1|2162.3|2156.3|2161.9|2155.9|3
1623115490000|2021-06-08 01:24:50|2162.4|2156.4|2162.4|2156.4|2162.6|2156.6|2162.4|2156.4|3
1623115500000|2021-06-08 01:25:00|2162.6|2156.6|2162.4|2156.4|2162.6|2156.6|2162.4|2156.4|2
1623115560000|2021-06-08 01:26:00|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1623115970000|2021-06-08 01:32:50|2163.9|2157.9|2164.9|2158.9|2165.4|2159.4|2163.9|2157.9|4
1623115980000|2021-06-08 01:33:00|2164.8|2158.8|2164.6|2158.6|2164.8|2158.8|2164.6|2158.6|2
1623115990000|2021-06-08 01:33:10|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1623116170000|2021-06-08 01:36:10|2164.3|2158.3|2164.1|2158.1|2164.3|2158.3|2164.1|2158.1|2
1623116220000|2021-06-08 01:37:00|2164|2158|2164|2158|2164|2158|2164|2158|1
1623116370000|2021-06-08 01:39:30|2163.9|2157.9|2160.6|2154.6|2163.9|2157.9|2160.6|2154.6|2
1623116460000|2021-06-08 01:41:00|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623116620000|2021-06-08 01:43:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623116670000|2021-06-08 01:44:30|2160.8|2154.8|2160.9|2154.9|2160.9|2154.9|2160.8|2154.8|2
1623116690000|2021-06-08 01:44:50|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|2
1623116700000|2021-06-08 01:45:00|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623116710000|2021-06-08 01:45:10|2161.6|2155.6|2163.4|2157.4|2163.4|2157.4|2161.6|2155.6|3
1623116770000|2021-06-08 01:46:10|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623116940000|2021-06-08 01:49:00|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1623116960000|2021-06-08 01:49:20|2164|2158|2164.4|2158.4|2164.4|2158.4|2164|2158|2
1623117030000|2021-06-08 01:50:30|2164.6|2158.6|2164.8|2158.8|2164.8|2158.8|2164.6|2158.6|2
1623117050000|2021-06-08 01:50:50|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1623117070000|2021-06-08 01:51:10|2164.8|2158.8|2166|2160|2166.3|2160.3|2164.8|2158.8|4
1623117120000|2021-06-08 01:52:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1623117140000|2021-06-08 01:52:20|2165.8|2159.8|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|4
1623117250000|2021-06-08 01:54:10|2165|2159|2164.6|2158.6|2165|2159|2164.6|2158.6|3
1623117280000|2021-06-08 01:54:40|2164.5|2158.5|2164.6|2158.6|2164.8|2158.8|2164.5|2158.5|3
1623117310000|2021-06-08 01:55:10|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1623117320000|2021-06-08 01:55:20|2163.4|2157.4|2162.4|2156.4|2163.4|2157.4|2162.1|2156.1|3
1623117340000|2021-06-08 01:55:40|2162.1|2156.1|2162.4|2156.4|2162.4|2156.4|2161.5|2155.5|4
1623117360000|2021-06-08 01:56:00|2162.5|2156.5|2160.8|2154.8|2162.5|2156.5|2160.8|2154.8|6
1623117370000|2021-06-08 01:56:10|2161.5|2155.5|2160.8|2154.8|2161.5|2155.5|2160.8|2154.8|2
1623117380000|2021-06-08 01:56:20|2161.3|2155.3|2161.4|2155.4|2161.4|2155.4|2161.3|2155.3|2
1623117430000|2021-06-08 01:57:10|2161.3|2155.3|2161.4|2155.4|2161.4|2155.4|2160.8|2154.8|4
1623117440000|2021-06-08 01:57:20|2161.1|2155.1|2161|2155|2161.1|2155.1|2161|2155|2
1623117490000|2021-06-08 01:58:10|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|5
1623117500000|2021-06-08 01:58:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623117520000|2021-06-08 01:58:40|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623117530000|2021-06-08 01:58:50|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623117570000|2021-06-08 01:59:30|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623117580000|2021-06-08 01:59:40|2160.5|2154.5|2160.4|2154.4|2160.5|2154.5|2160.4|2154.4|2
1623117590000|2021-06-08 01:59:50|2160.1|2154.1|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|3
1623117600000|2021-06-08 02:00:00|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159|2153|5
1623117620000|2021-06-08 02:00:20|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623117650000|2021-06-08 02:00:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623117670000|2021-06-08 02:01:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623117680000|2021-06-08 02:01:20|2159.4|2153.4|2159.6|2153.6|2159.9|2153.9|2159.4|2153.4|3
1623117720000|2021-06-08 02:02:00|2160|2154|2159.9|2153.9|2160|2154|2159.4|2153.4|3
1623117730000|2021-06-08 02:02:10|2159.6|2153.6|2160|2154|2160|2154|2159.6|2153.6|2
1623117750000|2021-06-08 02:02:30|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623117780000|2021-06-08 02:03:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623117800000|2021-06-08 02:03:20|2159|2153|2157.5|2151.5|2159|2153|2157.5|2151.5|4
1623117820000|2021-06-08 02:03:40|2157.9|2151.9|2158.6|2152.6|2158.9|2152.9|2157.9|2151.9|5
1623117830000|2021-06-08 02:03:50|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623117840000|2021-06-08 02:04:00|2159.1|2153.1|2159.4|2153.4|2159.4|2153.4|2159|2153|4
1623117880000|2021-06-08 02:04:40|2160|2154|2159.6|2153.6|2160|2154|2159.6|2153.6|6
1623117890000|2021-06-08 02:04:50|2159.9|2153.9|2160.9|2154.9|2161|2155|2159.9|2153.9|7
1623117900000|2021-06-08 02:05:00|2160.6|2154.6|2160.3|2154.3|2160.6|2154.6|2159.9|2153.9|5
1623117910000|2021-06-08 02:05:10|2160.5|2154.5|2161.5|2155.5|2161.5|2155.5|2160.5|2154.5|10
1623117920000|2021-06-08 02:05:20|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|3
1623117930000|2021-06-08 02:05:30|2161.6|2155.6|2161.5|2155.5|2161.6|2155.6|2161.3|2155.3|6
1623117940000|2021-06-08 02:05:40|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1623117990000|2021-06-08 02:06:30|2161.3|2155.3|2161.1|2155.1|2161.3|2155.3|2161.1|2155.1|2
1623118000000|2021-06-08 02:06:40|2161|2155|2161|2155|2161|2155|2161|2155|1
1623118060000|2021-06-08 02:07:40|2161.1|2155.1|2161.3|2155.3|2161.3|2155.3|2161.1|2155.1|2
1623118070000|2021-06-08 02:07:50|2161.1|2155.1|2161.3|2155.3|2161.3|2155.3|2161.1|2155.1|2
1623118130000|2021-06-08 02:08:50|2161|2155|2161.6|2155.6|2161.6|2155.6|2161|2155|3
1623118140000|2021-06-08 02:09:00|2162|2156|2161.5|2155.5|2162|2156|2161.5|2155.5|2
1623118190000|2021-06-08 02:09:50|2162|2156|2162|2156|2162|2156|2162|2156|1
1623118210000|2021-06-08 02:10:10|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623118230000|2021-06-08 02:10:30|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1623118240000|2021-06-08 02:10:40|2161.5|2155.5|2161.9|2155.9|2161.9|2155.9|2161.5|2155.5|2
1623118260000|2021-06-08 02:11:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623118300000|2021-06-08 02:11:40|2161.9|2155.9|2162|2156|2162|2156|2161.9|2155.9|2
1623118380000|2021-06-08 02:13:00|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161|2155|3
1623118490000|2021-06-08 02:14:50|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1623119430000|2021-06-08 02:30:30|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|3
1623119440000|2021-06-08 02:30:40|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1623119450000|2021-06-08 02:30:50|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1623119620000|2021-06-08 02:33:40|2161|2155|2160.4|2154.4|2161|2155|2160.1|2154.1|4
1623119630000|2021-06-08 02:33:50|2159.4|2153.4|2158.5|2152.5|2159.4|2153.4|2158.1|2152.1|4
1623119640000|2021-06-08 02:34:00|2158|2152|2158.5|2152.5|2158.5|2152.5|2158|2152|3
1623119680000|2021-06-08 02:34:40|2158.3|2152.3|2158.9|2152.9|2158.9|2152.9|2158.3|2152.3|3
1623119700000|2021-06-08 02:35:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623119740000|2021-06-08 02:35:40|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623119800000|2021-06-08 02:36:40|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623119810000|2021-06-08 02:36:50|2159.1|2153.1|2159.3|2153.3|2159.3|2153.3|2158.8|2152.8|6
1623119830000|2021-06-08 02:37:10|2158.9|2152.9|2159.3|2153.3|2159.3|2153.3|2158.5|2152.5|4
1623119880000|2021-06-08 02:38:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623119920000|2021-06-08 02:38:40|2159.1|2153.1|2159.3|2153.3|2159.3|2153.3|2158.3|2152.3|6
1623119960000|2021-06-08 02:39:20|2159.6|2153.6|2158.9|2152.9|2159.6|2153.6|2158.9|2152.9|2
1623119990000|2021-06-08 02:39:50|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623120000000|2021-06-08 02:40:00|2160.1|2154.1|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|2
1623120010000|2021-06-08 02:40:10|2160.1|2154.1|2159.4|2153.4|2160.1|2154.1|2159.4|2153.4|3
1623120020000|2021-06-08 02:40:20|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623120050000|2021-06-08 02:40:50|2159.4|2153.4|2159.5|2153.5|2159.5|2153.5|2159.4|2153.4|2
1623120060000|2021-06-08 02:41:00|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623120110000|2021-06-08 02:41:50|2159|2153|2158.9|2152.9|2159|2153|2158.9|2152.9|2
1623120130000|2021-06-08 02:42:10|2159|2153|2159|2153|2159|2153|2159|2153|1
1623120150000|2021-06-08 02:42:30|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|2
1623120200000|2021-06-08 02:43:20|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623120250000|2021-06-08 02:44:10|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623120300000|2021-06-08 02:45:00|2158.6|2152.6|2158.3|2152.3|2158.6|2152.6|2158.3|2152.3|4
1623120330000|2021-06-08 02:45:30|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1623120550000|2021-06-08 02:49:10|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1623120660000|2021-06-08 02:51:00|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1623120880000|2021-06-08 02:54:40|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1623120930000|2021-06-08 02:55:30|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1623120990000|2021-06-08 02:56:30|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1623121040000|2021-06-08 02:57:20|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1623121260000|2021-06-08 03:01:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1623121270000|2021-06-08 03:01:10|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1623121540000|2021-06-08 03:05:40|2157.6|2151.6|2156.4|2150.4|2157.6|2151.6|2156.4|2150.4|2
1623121550000|2021-06-08 03:05:50|2156.6|2150.6|2156.8|2150.8|2156.8|2150.8|2156.6|2150.6|2
1623121560000|2021-06-08 03:06:00|2155|2149|2155.3|2149.3|2155.3|2149.3|2155|2149|4
1623121590000|2021-06-08 03:06:30|2155|2149|2155.6|2149.6|2155.6|2149.6|2155|2149|9
1623121620000|2021-06-08 03:07:00|2156.1|2150.1|2155.8|2149.8|2156.1|2150.1|2155.8|2149.8|2
1623121640000|2021-06-08 03:07:20|2156.1|2150.1|2156.3|2150.3|2156.8|2150.8|2156.1|2150.1|3
1623121650000|2021-06-08 03:07:30|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1623121670000|2021-06-08 03:07:50|2157|2151|2156.8|2150.8|2157|2151|2156.5|2150.5|3
1623121690000|2021-06-08 03:08:10|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156.3|2150.3|2
1623121700000|2021-06-08 03:08:20|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|3
1623121780000|2021-06-08 03:09:40|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1623122160000|2021-06-08 03:16:00|2156.5|2150.5|2158.3|2152.3|2158.5|2152.5|2156.5|2150.5|4
1623122170000|2021-06-08 03:16:10|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623122230000|2021-06-08 03:17:10|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1623122500000|2021-06-08 03:21:40|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623122510000|2021-06-08 03:21:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623122520000|2021-06-08 03:22:00|2159|2153|2160.8|2154.8|2161.1|2155.1|2159|2153|4
1623122540000|2021-06-08 03:22:20|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623123220000|2021-06-08 03:33:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623124590000|2021-06-08 03:56:30|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623124800000|2021-06-08 04:00:00|2161.4|2155.4|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|2
1623124840000|2021-06-08 04:00:40|2161.5|2155.5|2160.6|2154.6|2161.5|2155.5|2160.6|2154.6|2
1623125070000|2021-06-08 04:04:30|2160|2154|2158.6|2152.6|2160|2154|2158.6|2152.6|5
1623125080000|2021-06-08 04:04:40|2158.5|2152.5|2158.3|2152.3|2158.6|2152.6|2158.3|2152.3|6
1623125090000|2021-06-08 04:04:50|2158.5|2152.5|2158.3|2152.3|2158.6|2152.6|2158.3|2152.3|3
1623125100000|2021-06-08 04:05:00|2158.5|2152.5|2158.6|2152.6|2158.6|2152.6|2158.5|2152.5|2
1623125230000|2021-06-08 04:07:10|2157.6|2151.6|2156.4|2150.4|2157.6|2151.6|2156.3|2150.3|5
1623126800000|2021-06-08 04:33:20|2157.3|2151.3|2157.1|2151.1|2157.3|2151.3|2156.6|2150.6|4
1623126810000|2021-06-08 04:33:30|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623128480000|2021-06-08 05:01:20|2157.1|2151.1|2156.5|2150.5|2157.1|2151.1|2156.5|2150.5|3
1623128660000|2021-06-08 05:04:20|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623129070000|2021-06-08 05:11:10|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623129300000|2021-06-08 05:15:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623129440000|2021-06-08 05:17:20|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1623129500000|2021-06-08 05:18:20|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623130200000|2021-06-08 05:30:00|2157.6|2151.6|2157.5|2151.5|2157.6|2151.6|2157.5|2151.5|2
1623130210000|2021-06-08 05:30:10|2157.1|2151.1|2157|2151|2157.1|2151.1|2157|2151|2
1623130240000|2021-06-08 05:30:40|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623130250000|2021-06-08 05:30:50|2157.5|2151.5|2157.4|2151.4|2157.5|2151.5|2157.4|2151.4|2
1623130260000|2021-06-08 05:31:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623130270000|2021-06-08 05:31:10|2157|2151|2157|2151|2157|2151|2157|2151|1
1623130310000|2021-06-08 05:31:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623130320000|2021-06-08 05:32:00|2157.1|2151.1|2157.3|2151.3|2157.3|2151.3|2157.1|2151.1|2
1623130340000|2021-06-08 05:32:20|2157|2151|2156.9|2150.9|2157|2151|2156.9|2150.9|2
1623130380000|2021-06-08 05:33:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623130390000|2021-06-08 05:33:10|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1623130440000|2021-06-08 05:34:00|2157|2151|2156.9|2150.9|2157|2151|2156.9|2150.9|2
1623130470000|2021-06-08 05:34:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623130510000|2021-06-08 05:35:10|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623130520000|2021-06-08 05:35:20|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|2
1623130530000|2021-06-08 05:35:30|2157.5|2151.5|2157.6|2151.6|2158|2152|2157.5|2151.5|4
1623130540000|2021-06-08 05:35:40|2157.8|2151.8|2157.9|2151.9|2157.9|2151.9|2157.6|2151.6|5
1623130550000|2021-06-08 05:35:50|2158|2152|2158|2152|2158|2152|2158|2152|1
1623130560000|2021-06-08 05:36:00|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1623130620000|2021-06-08 05:37:00|2158|2152|2157.9|2151.9|2158|2152|2157.9|2151.9|2
1623130650000|2021-06-08 05:37:30|2158|2152|2158|2152|2158|2152|2157.9|2151.9|3
1623130680000|2021-06-08 05:38:00|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1623130850000|2021-06-08 05:40:50|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1623130860000|2021-06-08 05:41:00|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157|2151|4
1623130870000|2021-06-08 05:41:10|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1623130880000|2021-06-08 05:41:20|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623130950000|2021-06-08 05:42:30|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623131070000|2021-06-08 05:44:30|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623131100000|2021-06-08 05:45:00|2157|2151|2157.4|2151.4|2157.4|2151.4|2157|2151|2
1623131150000|2021-06-08 05:45:50|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623131170000|2021-06-08 05:46:10|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1623131180000|2021-06-08 05:46:20|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1623131190000|2021-06-08 05:46:30|2157|2151|2157|2151|2157|2151|2157|2151|1
1623131200000|2021-06-08 05:46:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623131250000|2021-06-08 05:47:30|2156.3|2150.3|2155.5|2149.5|2156.3|2150.3|2155.4|2149.4|3
1623131270000|2021-06-08 05:47:50|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1623131300000|2021-06-08 05:48:20|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1623131350000|2021-06-08 05:49:10|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1623131360000|2021-06-08 05:49:20|2155.1|2149.1|2154.6|2148.6|2155.1|2149.1|2154.6|2148.6|2
1623131410000|2021-06-08 05:50:10|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1623131420000|2021-06-08 05:50:20|2154.9|2148.9|2155|2149|2155|2149|2154.9|2148.9|2
1623131470000|2021-06-08 05:51:10|2155.1|2149.1|2153.6|2147.6|2155.1|2149.1|2153.6|2147.6|4
1623131480000|2021-06-08 05:51:20|2153.8|2147.8|2153.6|2147.6|2153.8|2147.8|2153.6|2147.6|2
1623131490000|2021-06-08 05:51:30|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1623131500000|2021-06-08 05:51:40|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1623131510000|2021-06-08 05:51:50|2155|2149|2155|2149|2155|2149|2155|2149|1
1623131570000|2021-06-08 05:52:50|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1623131580000|2021-06-08 05:53:00|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1623131630000|2021-06-08 05:53:50|2155.4|2149.4|2154.9|2148.9|2155.4|2149.4|2154.9|2148.9|2
1623131740000|2021-06-08 05:55:40|2155|2149|2155|2149|2155|2149|2155|2149|1
1623131760000|2021-06-08 05:56:00|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1623131770000|2021-06-08 05:56:10|2154.5|2148.5|2152.3|2146.3|2154.5|2148.5|2152.3|2146.3|7
1623131780000|2021-06-08 05:56:20|2152.9|2146.9|2151.9|2145.9|2152.9|2146.9|2151.5|2145.5|6
1623131790000|2021-06-08 05:56:30|2151.8|2145.8|2151.9|2145.9|2152|2146|2151.8|2145.8|3
1623131800000|2021-06-08 05:56:40|2152|2146|2152.3|2146.3|2152.3|2146.3|2152|2146|2
1623131830000|2021-06-08 05:57:10|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1623131850000|2021-06-08 05:57:30|2152.4|2146.4|2152|2146|2152.4|2146.4|2152|2146|2
1623131910000|2021-06-08 05:58:30|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1623131920000|2021-06-08 05:58:40|2150.1|2144.1|2149.8|2143.8|2150.1|2144.1|2149.8|2143.8|2
1623131930000|2021-06-08 05:58:50|2149.9|2143.9|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|4
1623131940000|2021-06-08 05:59:00|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1623132000000|2021-06-08 06:00:00|2150|2144|2149.1|2143.1|2150|2144|2149.1|2143.1|2
1623132020000|2021-06-08 06:00:20|2149.9|2143.9|2149.8|2143.8|2149.9|2143.9|2149.6|2143.6|3
1623132070000|2021-06-08 06:01:10|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1623132080000|2021-06-08 06:01:20|2150.1|2144.1|2150.6|2144.6|2150.8|2144.8|2150.1|2144.1|8
1623132090000|2021-06-08 06:01:30|2150.4|2144.4|2151|2145|2151.4|2145.4|2150.4|2144.4|8
1623132100000|2021-06-08 06:01:40|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2150.9|2144.9|3
1623132110000|2021-06-08 06:01:50|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623132160000|2021-06-08 06:02:40|2151.8|2145.8|2152|2146|2152|2146|2151.8|2145.8|3
1623132180000|2021-06-08 06:03:00|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1623132190000|2021-06-08 06:03:10|2152|2146|2152|2146|2152|2146|2152|2146|1
1623132250000|2021-06-08 06:04:10|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1623132300000|2021-06-08 06:05:00|2152|2146|2152|2146|2152|2146|2152|2146|1
1623132360000|2021-06-08 06:06:00|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1623132410000|2021-06-08 06:06:50|2152|2146|2152|2146|2152|2146|2152|2146|1
1623132450000|2021-06-08 06:07:30|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1623132470000|2021-06-08 06:07:50|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1623132530000|2021-06-08 06:08:50|2153.5|2147.5|2153.5|2147.5|2153.9|2147.9|2153|2147|6
1623132540000|2021-06-08 06:09:00|2153.4|2147.4|2153.1|2147.1|2153.4|2147.4|2153.1|2147.1|2
1623132580000|2021-06-08 06:09:40|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1623132600000|2021-06-08 06:10:00|2153.6|2147.6|2153.8|2147.8|2153.8|2147.8|2153.6|2147.6|2
1623132620000|2021-06-08 06:10:20|2154|2148|2154.1|2148.1|2154.1|2148.1|2154|2148|2
1623132660000|2021-06-08 06:11:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1623132670000|2021-06-08 06:11:10|2154.4|2148.4|2154.5|2148.5|2154.5|2148.5|2154.4|2148.4|2
1623132680000|2021-06-08 06:11:20|2154.6|2148.6|2154|2148|2154.9|2148.9|2153.8|2147.8|5
1623132900000|2021-06-08 06:15:00|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623133070000|2021-06-08 06:17:50|2154|2148|2154|2148|2154|2148|2154|2148|1
1623133120000|2021-06-08 06:18:40|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623133180000|2021-06-08 06:19:40|2154|2148|2154|2148|2154|2148|2154|2148|1
1623133310000|2021-06-08 06:21:50|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1623133370000|2021-06-08 06:22:50|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1623133460000|2021-06-08 06:24:20|2153.5|2147.5|2153|2147|2153.5|2147.5|2153|2147|3
1623133510000|2021-06-08 06:25:10|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1623133560000|2021-06-08 06:26:00|2153|2147|2153|2147|2153|2147|2153|2147|1
1623133650000|2021-06-08 06:27:30|2153.3|2147.3|2153.5|2147.5|2153.5|2147.5|2153.3|2147.3|2
1623133670000|2021-06-08 06:27:50|2153.4|2147.4|2153.6|2147.6|2153.6|2147.6|2153.4|2147.4|2
1623133710000|2021-06-08 06:28:30|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2152.6|2146.6|3
1623133750000|2021-06-08 06:29:10|2153.4|2147.4|2153.6|2147.6|2153.6|2147.6|2153.4|2147.4|2
1623133760000|2021-06-08 06:29:20|2153.9|2147.9|2154.4|2148.4|2154.4|2148.4|2153.9|2147.9|3
1623133810000|2021-06-08 06:30:10|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1623133830000|2021-06-08 06:30:30|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1623133880000|2021-06-08 06:31:20|2154.3|2148.3|2153.5|2147.5|2154.3|2148.3|2153.5|2147.5|2
1623133910000|2021-06-08 06:31:50|2153.1|2147.1|2153.3|2147.3|2153.3|2147.3|2153.1|2147.1|2
1623133940000|2021-06-08 06:32:20|2153|2147|2152.9|2146.9|2153|2147|2152.9|2146.9|2
1623134000000|2021-06-08 06:33:20|2152.8|2146.8|2152|2146|2152.8|2146.8|2152|2146|2
1623134030000|2021-06-08 06:33:50|2151.8|2145.8|2151.1|2145.1|2151.8|2145.8|2151.1|2145.1|3
1623134060000|2021-06-08 06:34:20|2151.5|2145.5|2150.6|2144.6|2151.5|2145.5|2150.6|2144.6|3
1623134090000|2021-06-08 06:34:50|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1623134100000|2021-06-08 06:35:00|2151.3|2145.3|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|2
1623134120000|2021-06-08 06:35:20|2151.3|2145.3|2151.4|2145.4|2151.4|2145.4|2151.3|2145.3|2
1623134130000|2021-06-08 06:35:30|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623134160000|2021-06-08 06:36:00|2151.5|2145.5|2151.6|2145.6|2151.6|2145.6|2151.5|2145.5|2
1623134170000|2021-06-08 06:36:10|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1623134230000|2021-06-08 06:37:10|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1623134420000|2021-06-08 06:40:20|2152.1|2146.1|2152.8|2146.8|2152.8|2146.8|2152.1|2146.1|2
1623134430000|2021-06-08 06:40:30|2152.9|2146.9|2153.6|2147.6|2153.6|2147.6|2152.9|2146.9|4
1623134440000|2021-06-08 06:40:40|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1623134530000|2021-06-08 06:42:10|2153.9|2147.9|2154|2148|2154.1|2148.1|2153.9|2147.9|3
1623134540000|2021-06-08 06:42:20|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|2
1623134560000|2021-06-08 06:42:40|2154.8|2148.8|2155.6|2149.6|2155.6|2149.6|2154.8|2148.8|4
1623134570000|2021-06-08 06:42:50|2155.8|2149.8|2155.9|2149.9|2156|2150|2155.8|2149.8|3
1623134670000|2021-06-08 06:44:30|2156.1|2150.1|2156|2150|2156.3|2150.3|2155.9|2149.9|5
1623134680000|2021-06-08 06:44:40|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1623134690000|2021-06-08 06:44:50|2156|2150|2156.1|2150.1|2156.1|2150.1|2156|2150|2
1623134700000|2021-06-08 06:45:00|2156|2150|2156.1|2150.1|2156.1|2150.1|2156|2150|2
1623134710000|2021-06-08 06:45:10|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.4|2150.4|3
1623134720000|2021-06-08 06:45:20|2157|2151|2156.6|2150.6|2157|2151|2156.6|2150.6|3
1623134740000|2021-06-08 06:45:40|2156.8|2150.8|2156.9|2150.9|2156.9|2150.9|2156.8|2150.8|2
1623134750000|2021-06-08 06:45:50|2157|2151|2156.9|2150.9|2157|2151|2156.9|2150.9|2
1623134810000|2021-06-08 06:46:50|2156|2150|2155.4|2149.4|2156|2150|2155.1|2149.1|4
1623134820000|2021-06-08 06:47:00|2155.5|2149.5|2155.6|2149.6|2155.6|2149.6|2155.5|2149.5|2
1623135360000|2021-06-08 06:56:00|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1623135380000|2021-06-08 06:56:20|2154.5|2148.5|2154.3|2148.3|2154.5|2148.5|2154.1|2148.1|3
1623135390000|2021-06-08 06:56:30|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1623135400000|2021-06-08 06:56:40|2153.9|2147.9|2153.8|2147.8|2153.9|2147.9|2153.8|2147.8|2
1623135410000|2021-06-08 06:56:50|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623135420000|2021-06-08 06:57:00|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1623135470000|2021-06-08 06:57:50|2153.8|2147.8|2153.5|2147.5|2153.8|2147.8|2153.5|2147.5|2
1623135480000|2021-06-08 06:58:00|2153.3|2147.3|2152.4|2146.4|2153.3|2147.3|2152|2146|4
1623135490000|2021-06-08 06:58:10|2152|2146|2152|2146|2152|2146|2152|2146|1
1623135500000|2021-06-08 06:58:20|2152.4|2146.4|2152.3|2146.3|2152.4|2146.4|2152.3|2146.3|2
1623135510000|2021-06-08 06:58:30|2152.5|2146.5|2153.9|2147.9|2153.9|2147.9|2152.5|2146.5|2
1623135520000|2021-06-08 06:58:40|2153.8|2147.8|2153.9|2147.9|2153.9|2147.9|2153.8|2147.8|2
1623135530000|2021-06-08 06:58:50|2154.1|2148.1|2154.5|2148.5|2154.5|2148.5|2154.1|2148.1|2
1623135540000|2021-06-08 06:59:00|2154.4|2148.4|2153.9|2147.9|2154.4|2148.4|2153.8|2147.8|4
1623135560000|2021-06-08 06:59:20|2154|2148|2154|2148|2154|2148|2154|2148|1
1623135570000|2021-06-08 06:59:30|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623135580000|2021-06-08 06:59:40|2153.6|2147.6|2153.4|2147.4|2153.6|2147.6|2153.4|2147.4|2
1623135590000|2021-06-08 06:59:50|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1623135600000|2021-06-08 07:00:00|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1623135610000|2021-06-08 07:00:10|2153.3|2147.3|2152.4|2146.4|2153.3|2147.3|2152.4|2146.4|3
1623135620000|2021-06-08 07:00:20|2152.5|2146.5|2153|2147|2153|2147|2152.5|2146.5|4
1623135630000|2021-06-08 07:00:30|2154.5|2148.5|2154.8|2148.8|2154.9|2148.9|2154.5|2148.5|5
1623135640000|2021-06-08 07:00:40|2154.9|2148.9|2155|2149|2155|2149|2154.9|2148.9|2
1623135660000|2021-06-08 07:01:00|2154.9|2148.9|2154.3|2148.3|2154.9|2148.9|2154.3|2148.3|4
1623135670000|2021-06-08 07:01:10|2154.1|2148.1|2153|2147|2154.1|2148.1|2153|2147|3
1623135680000|2021-06-08 07:01:20|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1623135690000|2021-06-08 07:01:30|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1623135700000|2021-06-08 07:01:40|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1623135720000|2021-06-08 07:02:00|2154.4|2148.4|2154|2148|2154.4|2148.4|2154|2148|2
1623135740000|2021-06-08 07:02:20|2154.4|2148.4|2154.5|2148.5|2154.5|2148.5|2154.4|2148.4|2
1623135770000|2021-06-08 07:02:50|2154|2148|2154|2148|2154|2148|2154|2148|1
1623135780000|2021-06-08 07:03:00|2153.9|2147.9|2153.3|2147.3|2153.9|2147.9|2153.3|2147.3|2
1623135850000|2021-06-08 07:04:10|2153.5|2147.5|2154|2148|2154|2148|2153.5|2147.5|3
1623135860000|2021-06-08 07:04:20|2154.3|2148.3|2154.1|2148.1|2154.3|2148.3|2154.1|2148.1|2
1623135870000|2021-06-08 07:04:30|2154|2148|2153.8|2147.8|2154|2148|2153.8|2147.8|2
1623135880000|2021-06-08 07:04:40|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623135900000|2021-06-08 07:05:00|2154|2148|2154.5|2148.5|2154.8|2148.8|2153.6|2147.6|5
1623135910000|2021-06-08 07:05:10|2154.8|2148.8|2153.5|2147.5|2155.4|2149.4|2153.5|2147.5|3
1623135920000|2021-06-08 07:05:20|2153.4|2147.4|2152.6|2146.6|2153.4|2147.4|2152.6|2146.6|4
1623135930000|2021-06-08 07:05:30|2153|2147|2152.8|2146.8|2153|2147|2152.8|2146.8|2
1623136000000|2021-06-08 07:06:40|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1623136060000|2021-06-08 07:07:40|2152.5|2146.5|2152|2146|2152.5|2146.5|2152|2146|5
1623136110000|2021-06-08 07:08:30|2152.1|2146.1|2152.3|2146.3|2152.3|2146.3|2152.1|2146.1|2
1623136130000|2021-06-08 07:08:50|2152.1|2146.1|2151.3|2145.3|2152.1|2146.1|2151.1|2145.1|4
1623136140000|2021-06-08 07:09:00|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1623136170000|2021-06-08 07:09:30|2151.5|2145.5|2152.6|2146.6|2152.6|2146.6|2151.5|2145.5|4
1623136180000|2021-06-08 07:09:40|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1623136190000|2021-06-08 07:09:50|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1623136320000|2021-06-08 07:12:00|2152|2146|2150.5|2144.5|2152|2146|2150.5|2144.5|2
1623136330000|2021-06-08 07:12:10|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1623136350000|2021-06-08 07:12:30|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1623136360000|2021-06-08 07:12:40|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1623136400000|2021-06-08 07:13:20|2150|2144|2149.5|2143.5|2150|2144|2149.5|2143.5|2
1623136450000|2021-06-08 07:14:10|2149.8|2143.8|2150.1|2144.1|2150.3|2144.3|2149.8|2143.8|3
1623136480000|2021-06-08 07:14:40|2149.9|2143.9|2149.8|2143.8|2149.9|2143.9|2149.8|2143.8|2
1623136500000|2021-06-08 07:15:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623136510000|2021-06-08 07:15:10|2149.6|2143.6|2150.3|2144.3|2150.3|2144.3|2149.6|2143.6|2
1623136550000|2021-06-08 07:15:50|2150.5|2144.5|2151.6|2145.6|2151.6|2145.6|2150.5|2144.5|2
1623136580000|2021-06-08 07:16:20|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1623136610000|2021-06-08 07:16:50|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1623136680000|2021-06-08 07:18:00|2151.8|2145.8|2152.5|2146.5|2152.5|2146.5|2151.8|2145.8|2
1623136700000|2021-06-08 07:18:20|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1623136710000|2021-06-08 07:18:30|2153|2147|2153|2147|2153|2147|2153|2147|1
1623136730000|2021-06-08 07:18:50|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|1
1623136790000|2021-06-08 07:19:50|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|1
1623136800000|2021-06-08 07:20:00|2151.3|2145.3|2151.1|2145.1|2151.3|2145.3|2151.1|2145.1|2
1623136820000|2021-06-08 07:20:20|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1623136850000|2021-06-08 07:20:50|2151|2145|2151.5|2145.5|2151.5|2145.5|2151|2145|2
1623136900000|2021-06-08 07:21:40|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1623137010000|2021-06-08 07:23:30|2151.6|2145.6|2151.8|2145.8|2151.8|2145.8|2151.6|2145.6|2
1623137020000|2021-06-08 07:23:40|2151.9|2145.9|2152.3|2146.3|2152.3|2146.3|2151.9|2145.9|2
1623137060000|2021-06-08 07:24:20|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1623137270000|2021-06-08 07:27:50|2152.3|2146.3|2153|2147|2153|2147|2152.3|2146.3|4
1623137280000|2021-06-08 07:28:00|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1623137290000|2021-06-08 07:28:10|2153|2147|2152.6|2146.6|2153|2147|2152.6|2146.6|2
1623137300000|2021-06-08 07:28:20|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1623137330000|2021-06-08 07:28:50|2152.6|2146.6|2153.6|2147.6|2153.6|2147.6|2152.6|2146.6|5
1623137370000|2021-06-08 07:29:30|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1623137380000|2021-06-08 07:29:40|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|2152.5|2146.5|1
1623137410000|2021-06-08 07:30:10|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|1
1623137560000|2021-06-08 07:32:40|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1623137580000|2021-06-08 07:33:00|2152.8|2146.8|2153.3|2147.3|2153.3|2147.3|2152.8|2146.8|2
1623137590000|2021-06-08 07:33:10|2153.1|2147.1|2152.8|2146.8|2153.1|2147.1|2152.8|2146.8|2
1623137600000|2021-06-08 07:33:20|2152.4|2146.4|2153.1|2147.1|2153.1|2147.1|2152.4|2146.4|3
1623137610000|2021-06-08 07:33:30|2153.3|2147.3|2154.3|2148.3|2154.5|2148.5|2153.3|2147.3|4
1623137620000|2021-06-08 07:33:40|2154.1|2148.1|2153.9|2147.9|2154.1|2148.1|2153.9|2147.9|2
1623137650000|2021-06-08 07:34:10|2153.5|2147.5|2153.1|2147.1|2153.5|2147.5|2153.1|2147.1|2
1623137660000|2021-06-08 07:34:20|2153.3|2147.3|2153.5|2147.5|2153.5|2147.5|2153.3|2147.3|2
1623137680000|2021-06-08 07:34:40|2153.8|2147.8|2154|2148|2154|2148|2153.8|2147.8|2
1623137690000|2021-06-08 07:34:50|2154.3|2148.3|2154.8|2148.8|2154.8|2148.8|2154.3|2148.3|2
1623137710000|2021-06-08 07:35:10|2154.9|2148.9|2154.9|2148.9|2155|2149|2154.9|2148.9|3
1623137720000|2021-06-08 07:35:20|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1623137750000|2021-06-08 07:35:50|2155.1|2149.1|2156.6|2150.6|2156.6|2150.6|2155.1|2149.1|3
1623137760000|2021-06-08 07:36:00|2156.8|2150.8|2156.6|2150.6|2156.8|2150.8|2156.6|2150.6|2
1623137770000|2021-06-08 07:36:10|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623137810000|2021-06-08 07:36:50|2156.6|2150.6|2156.5|2150.5|2156.6|2150.6|2156.5|2150.5|2
1623137820000|2021-06-08 07:37:00|2156.3|2150.3|2156.1|2150.1|2156.3|2150.3|2156.1|2150.1|2
1623137840000|2021-06-08 07:37:20|2156|2150|2155.1|2149.1|2156|2150|2155|2149|3
1623137870000|2021-06-08 07:37:50|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623137890000|2021-06-08 07:38:10|2155|2149|2156.4|2150.4|2156.6|2150.6|2155|2149|3
1623137900000|2021-06-08 07:38:20|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1623137910000|2021-06-08 07:38:30|2156.1|2150.1|2155|2149|2156.1|2150.1|2155|2149|2
1623137920000|2021-06-08 07:38:40|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623137940000|2021-06-08 07:39:00|2154.8|2148.8|2155.5|2149.5|2155.5|2149.5|2154.8|2148.8|3
1623137950000|2021-06-08 07:39:10|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1623137980000|2021-06-08 07:39:40|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1623137990000|2021-06-08 07:39:50|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1623138000000|2021-06-08 07:40:00|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155.5|2149.5|2
1623138050000|2021-06-08 07:40:50|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1623138190000|2021-06-08 07:43:10|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623138230000|2021-06-08 07:43:50|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1623138250000|2021-06-08 07:44:10|2155.5|2149.5|2155.1|2149.1|2155.5|2149.5|2155.1|2149.1|2
1623138260000|2021-06-08 07:44:20|2155.4|2149.4|2156.5|2150.5|2156.5|2150.5|2155.4|2149.4|2
1623138300000|2021-06-08 07:45:00|2156.8|2150.8|2157.3|2151.3|2157.3|2151.3|2156.8|2150.8|2
1623138310000|2021-06-08 07:45:10|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623138330000|2021-06-08 07:45:30|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157.1|2151.1|2
1623138410000|2021-06-08 07:46:50|2157.5|2151.5|2159|2153|2159|2153|2157.5|2151.5|3
1623138480000|2021-06-08 07:48:00|2159.5|2153.5|2158.8|2152.8|2159.5|2153.5|2158.8|2152.8|3
1623138490000|2021-06-08 07:48:10|2158.5|2152.5|2158.4|2152.4|2158.5|2152.5|2158.4|2152.4|2
1623138500000|2021-06-08 07:48:20|2158.3|2152.3|2158.1|2152.1|2158.3|2152.3|2158.1|2152.1|2
1623138530000|2021-06-08 07:48:50|2158.3|2152.3|2159.8|2153.8|2159.8|2153.8|2158.3|2152.3|2
1623138580000|2021-06-08 07:49:40|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623138600000|2021-06-08 07:50:00|2159.5|2153.5|2159|2153|2159.5|2153.5|2159|2153|2
1623138620000|2021-06-08 07:50:20|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623138630000|2021-06-08 07:50:30|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1623138650000|2021-06-08 07:50:50|2160.3|2154.3|2160.1|2154.1|2160.3|2154.3|2160.1|2154.1|2
1623138660000|2021-06-08 07:51:00|2160.3|2154.3|2160.6|2154.6|2160.6|2154.6|2160.3|2154.3|2
1623138670000|2021-06-08 07:51:10|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623138680000|2021-06-08 07:51:20|2160.5|2154.5|2160.6|2154.6|2160.9|2154.9|2160.5|2154.5|4
1623138690000|2021-06-08 07:51:30|2160.5|2154.5|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|3
1623138710000|2021-06-08 07:51:50|2160.1|2154.1|2159.8|2153.8|2160.1|2154.1|2159.8|2153.8|2
1623138720000|2021-06-08 07:52:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1623138730000|2021-06-08 07:52:10|2160.1|2154.1|2160.5|2154.5|2160.5|2154.5|2160.1|2154.1|2
1623138740000|2021-06-08 07:52:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623138750000|2021-06-08 07:52:30|2160.6|2154.6|2160.8|2154.8|2160.8|2154.8|2160.6|2154.6|2
1623138760000|2021-06-08 07:52:40|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623138770000|2021-06-08 07:52:50|2160.4|2154.4|2160|2154|2160.4|2154.4|2160|2154|2
1623138860000|2021-06-08 07:54:20|2160.3|2154.3|2160.4|2154.4|2160.4|2154.4|2160.3|2154.3|2
1623138870000|2021-06-08 07:54:30|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623138880000|2021-06-08 07:54:40|2160.4|2154.4|2160|2154|2160.4|2154.4|2160|2154|2
1623138910000|2021-06-08 07:55:10|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|2
1623138920000|2021-06-08 07:55:20|2161|2155|2160.3|2154.3|2161|2155|2160.3|2154.3|4
1623138930000|2021-06-08 07:55:30|2160.4|2154.4|2160.5|2154.5|2160.5|2154.5|2160.4|2154.4|2
1623138940000|2021-06-08 07:55:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623138950000|2021-06-08 07:55:50|2160.5|2154.5|2159.8|2153.8|2160.5|2154.5|2159.8|2153.8|2
1623139100000|2021-06-08 07:58:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623139110000|2021-06-08 07:58:30|2159.8|2153.8|2159.5|2153.5|2159.8|2153.8|2159.5|2153.5|2
1623139120000|2021-06-08 07:58:40|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1623139180000|2021-06-08 07:59:40|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623139220000|2021-06-08 08:00:20|2160|2154|2160|2154|2160|2154|2160|2154|1
1623139280000|2021-06-08 08:01:20|2160.1|2154.1|2160.8|2154.8|2160.8|2154.8|2160.1|2154.1|2
1623139300000|2021-06-08 08:01:40|2161|2155|2161.6|2155.6|2161.6|2155.6|2161|2155|3
1623139340000|2021-06-08 08:02:20|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623139350000|2021-06-08 08:02:30|2161.3|2155.3|2160.6|2154.6|2161.3|2155.3|2160.6|2154.6|4
1623139360000|2021-06-08 08:02:40|2160.5|2154.5|2160.9|2154.9|2160.9|2154.9|2160.3|2154.3|4
1623139370000|2021-06-08 08:02:50|2161|2155|2161.3|2155.3|2161.3|2155.3|2161|2155|2
1623139380000|2021-06-08 08:03:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.1|2155.1|4
1623139400000|2021-06-08 08:03:20|2161.4|2155.4|2160.6|2154.6|2161.4|2155.4|2160.6|2154.6|2
1623139410000|2021-06-08 08:03:30|2160.8|2154.8|2161.1|2155.1|2161.1|2155.1|2160.8|2154.8|3
1623139420000|2021-06-08 08:03:40|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1623139430000|2021-06-08 08:03:50|2160.9|2154.9|2161.1|2155.1|2161.1|2155.1|2160.6|2154.6|6
1623139470000|2021-06-08 08:04:30|2161.4|2155.4|2161.5|2155.5|2161.5|2155.5|2161.4|2155.4|2
1623139480000|2021-06-08 08:04:40|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623139490000|2021-06-08 08:04:50|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623139530000|2021-06-08 08:05:30|2161.6|2155.6|2161.5|2155.5|2161.6|2155.6|2161.5|2155.5|2
1623139540000|2021-06-08 08:05:40|2161.3|2155.3|2159.5|2153.5|2161.3|2155.3|2159.5|2153.5|5
1623139550000|2021-06-08 08:05:50|2159.8|2153.8|2159.6|2153.6|2159.8|2153.8|2159.6|2153.6|2
1623139570000|2021-06-08 08:06:10|2159.8|2153.8|2159.9|2153.9|2159.9|2153.9|2159.8|2153.8|2
1623139590000|2021-06-08 08:06:30|2159.8|2153.8|2159.9|2153.9|2159.9|2153.9|2159.8|2153.8|2
1623139600000|2021-06-08 08:06:40|2159.6|2153.6|2159.5|2153.5|2159.6|2153.6|2159.5|2153.5|2
1623139610000|2021-06-08 08:06:50|2159.4|2153.4|2157.9|2151.9|2159.4|2153.4|2157.9|2151.9|3
1623139630000|2021-06-08 08:07:10|2157.8|2151.8|2156.9|2150.9|2157.8|2151.8|2156.9|2150.9|4
1623139640000|2021-06-08 08:07:20|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1623139670000|2021-06-08 08:07:50|2156.3|2150.3|2155.9|2149.9|2156.3|2150.3|2155.9|2149.9|2
1623139680000|2021-06-08 08:08:00|2156|2150|2156|2150|2156|2150|2156|2150|1
1623139690000|2021-06-08 08:08:10|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1623139700000|2021-06-08 08:08:20|2156.3|2150.3|2156|2150|2156.3|2150.3|2156|2150|2
1623139730000|2021-06-08 08:08:50|2155.9|2149.9|2154.8|2148.8|2155.9|2149.9|2154.8|2148.8|4
1623139740000|2021-06-08 08:09:00|2154.6|2148.6|2155.5|2149.5|2155.5|2149.5|2154.6|2148.6|4
1623139750000|2021-06-08 08:09:10|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|4
1623139760000|2021-06-08 08:09:20|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1623139910000|2021-06-08 08:11:50|2155.6|2149.6|2154.6|2148.6|2155.6|2149.6|2154.6|2148.6|3
1623140010000|2021-06-08 08:13:30|2154.9|2148.9|2156|2150|2156|2150|2154.9|2148.9|4
1623140080000|2021-06-08 08:14:40|2156.3|2150.3|2156.1|2150.1|2156.5|2150.5|2156.1|2150.1|3
1623140090000|2021-06-08 08:14:50|2156|2150|2155|2149|2156|2150|2155|2149|2
1623140100000|2021-06-08 08:15:00|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1623140130000|2021-06-08 08:15:30|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623140150000|2021-06-08 08:15:50|2154.4|2148.4|2154.6|2148.6|2154.6|2148.6|2154.4|2148.4|2
1623140160000|2021-06-08 08:16:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1623140190000|2021-06-08 08:16:30|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623140210000|2021-06-08 08:16:50|2155.1|2149.1|2154.6|2148.6|2155.1|2149.1|2154.5|2148.5|4
1623140230000|2021-06-08 08:17:10|2154.5|2148.5|2154.6|2148.6|2154.6|2148.6|2154.5|2148.5|2
1623140260000|2021-06-08 08:17:40|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1623140350000|2021-06-08 08:19:10|2154.6|2148.6|2155|2149|2155|2149|2154.6|2148.6|3
1623140420000|2021-06-08 08:20:20|2154.9|2148.9|2154.8|2148.8|2154.9|2148.9|2154.8|2148.8|2
1623140470000|2021-06-08 08:21:10|2154.9|2148.9|2155|2149|2155|2149|2154.9|2148.9|2
1623140480000|2021-06-08 08:21:20|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623140490000|2021-06-08 08:21:30|2155.1|2149.1|2155.5|2149.5|2155.5|2149.5|2155|2149|4
1623140570000|2021-06-08 08:22:50|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1623140580000|2021-06-08 08:23:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1623140640000|2021-06-08 08:24:00|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1623140660000|2021-06-08 08:24:20|2155.8|2149.8|2155.9|2149.9|2156|2150|2155.8|2149.8|3
1623140680000|2021-06-08 08:24:40|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|2
1623140790000|2021-06-08 08:26:30|2155.8|2149.8|2156.9|2150.9|2156.9|2150.9|2155.8|2149.8|2
1623140800000|2021-06-08 08:26:40|2156.6|2150.6|2156.9|2150.9|2156.9|2150.9|2156.6|2150.6|2
1623140850000|2021-06-08 08:27:30|2156.8|2150.8|2156.6|2150.6|2156.8|2150.8|2156.6|2150.6|2
1623140860000|2021-06-08 08:27:40|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623140890000|2021-06-08 08:28:10|2157|2151|2157.9|2151.9|2157.9|2151.9|2157|2151|2
1623140900000|2021-06-08 08:28:20|2158|2152|2158.5|2152.5|2158.5|2152.5|2158|2152|2
1623141080000|2021-06-08 08:31:20|2158.4|2152.4|2158.3|2152.3|2158.4|2152.4|2158.3|2152.3|2
1623141110000|2021-06-08 08:31:50|2158|2152|2157.6|2151.6|2158|2152|2157.6|2151.6|2
1623141140000|2021-06-08 08:32:20|2157.9|2151.9|2158|2152|2158|2152|2157.9|2151.9|2
1623141150000|2021-06-08 08:32:30|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1623141160000|2021-06-08 08:32:40|2158.1|2152.1|2158|2152|2158.1|2152.1|2158|2152|2
1623141170000|2021-06-08 08:32:50|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1623141240000|2021-06-08 08:34:00|2157.5|2151.5|2158|2152|2158|2152|2157.5|2151.5|4
1623141260000|2021-06-08 08:34:20|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1623141300000|2021-06-08 08:35:00|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2158.3|2152.3|2
1623141310000|2021-06-08 08:35:10|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1623141440000|2021-06-08 08:37:20|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623141460000|2021-06-08 08:37:40|2158.3|2152.3|2158|2152|2158.3|2152.3|2158|2152|2
1623141530000|2021-06-08 08:38:50|2158.3|2152.3|2158.4|2152.4|2158.4|2152.4|2158.3|2152.3|2
1623141570000|2021-06-08 08:39:30|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158|2152|3
1623141620000|2021-06-08 08:40:20|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|2
1623141630000|2021-06-08 08:40:30|2158|2152|2158|2152|2158|2152|2158|2152|1
1623141650000|2021-06-08 08:40:50|2158.1|2152.1|2158.3|2152.3|2158.3|2152.3|2158.1|2152.1|2
1623141680000|2021-06-08 08:41:20|2159|2153|2159.4|2153.4|2159.4|2153.4|2159|2153|2
1623141740000|2021-06-08 08:42:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623141790000|2021-06-08 08:43:10|2159.4|2153.4|2159.5|2153.5|2159.5|2153.5|2159.4|2153.4|2
1623141800000|2021-06-08 08:43:20|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1623141820000|2021-06-08 08:43:40|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623141940000|2021-06-08 08:45:40|2159.6|2153.6|2160.1|2154.1|2160.1|2154.1|2159.6|2153.6|2
1623142020000|2021-06-08 08:47:00|2160.4|2154.4|2160.5|2154.5|2160.5|2154.5|2160.4|2154.4|2
1623142080000|2021-06-08 08:48:00|2160.4|2154.4|2160|2154|2160.4|2154.4|2159.9|2153.9|3
1623142120000|2021-06-08 08:48:40|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1623142130000|2021-06-08 08:48:50|2160|2154|2160|2154|2160|2154|2160|2154|1
1623142150000|2021-06-08 08:49:10|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160|2154|3
1623142210000|2021-06-08 08:50:10|2160|2154|2160|2154|2160|2154|2160|2154|1
1623142250000|2021-06-08 08:50:50|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1623142260000|2021-06-08 08:51:00|2160.5|2154.5|2161|2155|2161|2155|2160.5|2154.5|2
1623142270000|2021-06-08 08:51:10|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623142290000|2021-06-08 08:51:30|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623142300000|2021-06-08 08:51:40|2160.4|2154.4|2159.6|2153.6|2160.4|2154.4|2159.6|2153.6|2
1623142310000|2021-06-08 08:51:50|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623142360000|2021-06-08 08:52:40|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623142410000|2021-06-08 08:53:30|2159.5|2153.5|2160.4|2154.4|2160.5|2154.5|2159.5|2153.5|3
1623142480000|2021-06-08 08:54:40|2159.9|2153.9|2160.3|2154.3|2160.3|2154.3|2159.9|2153.9|2
1623142520000|2021-06-08 08:55:20|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623142530000|2021-06-08 08:55:30|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623142540000|2021-06-08 08:55:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623142600000|2021-06-08 08:56:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623142610000|2021-06-08 08:56:50|2161|2155|2161.1|2155.1|2161.1|2155.1|2161|2155|2
1623142710000|2021-06-08 08:58:30|2161|2155|2160.1|2154.1|2161|2155|2160.1|2154.1|2
1623142810000|2021-06-08 09:00:10|2160|2154|2160|2154|2160|2154|2160|2154|1
1623142840000|2021-06-08 09:00:40|2159.5|2153.5|2159.9|2153.9|2159.9|2153.9|2159.5|2153.5|2
1623142920000|2021-06-08 09:02:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623142960000|2021-06-08 09:02:40|2159.4|2153.4|2158.3|2152.3|2159.4|2153.4|2157.9|2151.9|5
1623142990000|2021-06-08 09:03:10|2159.1|2153.1|2161.3|2155.3|2161.3|2155.3|2159.1|2153.1|2
1623143040000|2021-06-08 09:04:00|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1623143060000|2021-06-08 09:04:20|2161|2155|2160|2154|2161|2155|2160|2154|2
1623143070000|2021-06-08 09:04:30|2159.9|2153.9|2159.5|2153.5|2159.9|2153.9|2159.5|2153.5|3
1623143100000|2021-06-08 09:05:00|2159.3|2153.3|2159.1|2153.1|2159.3|2153.3|2159.1|2153.1|2
1623143170000|2021-06-08 09:06:10|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623143180000|2021-06-08 09:06:20|2160.3|2154.3|2160.4|2154.4|2160.4|2154.4|2160.3|2154.3|2
1623143190000|2021-06-08 09:06:30|2160.5|2154.5|2160.9|2154.9|2160.9|2154.9|2160.5|2154.5|2
1623143200000|2021-06-08 09:06:40|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623143210000|2021-06-08 09:06:50|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623143360000|2021-06-08 09:09:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623143430000|2021-06-08 09:10:30|2161|2155|2161|2155|2161|2155|2161|2155|1
1623143540000|2021-06-08 09:12:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623143560000|2021-06-08 09:12:40|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623143700000|2021-06-08 09:15:00|2160.8|2154.8|2161.3|2155.3|2161.3|2155.3|2160.8|2154.8|2
1623143750000|2021-06-08 09:15:50|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623143800000|2021-06-08 09:16:40|2161.8|2155.8|2161.6|2155.6|2161.8|2155.8|2161.6|2155.6|2
1623143840000|2021-06-08 09:17:20|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1623143860000|2021-06-08 09:17:40|2161.5|2155.5|2161.3|2155.3|2161.5|2155.5|2161.3|2155.3|2
1623144090000|2021-06-08 09:21:30|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623144100000|2021-06-08 09:21:40|2161.4|2155.4|2161.5|2155.5|2161.5|2155.5|2161.4|2155.4|2
1623144300000|2021-06-08 09:25:00|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1623144390000|2021-06-08 09:26:30|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1623144430000|2021-06-08 09:27:10|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623144490000|2021-06-08 09:28:10|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1623144600000|2021-06-08 09:30:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623144760000|2021-06-08 09:32:40|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1623144990000|2021-06-08 09:36:30|2161.3|2155.3|2160.5|2154.5|2161.3|2155.3|2160.5|2154.5|2
1623145000000|2021-06-08 09:36:40|2160.6|2154.6|2161.3|2155.3|2161.3|2155.3|2160.6|2154.6|2
1623145020000|2021-06-08 09:37:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1623145080000|2021-06-08 09:38:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623145160000|2021-06-08 09:39:20|2161|2155|2161|2155|2161|2155|2161|2155|1
1623145170000|2021-06-08 09:39:30|2161.3|2155.3|2161.4|2155.4|2161.4|2155.4|2161.3|2155.3|2
1623145230000|2021-06-08 09:40:30|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2160.8|2154.8|3
1623145260000|2021-06-08 09:41:00|2161.5|2155.5|2161.1|2155.1|2161.5|2155.5|2161.1|2155.1|2
1623145270000|2021-06-08 09:41:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623145300000|2021-06-08 09:41:40|2161.3|2155.3|2160.6|2154.6|2161.3|2155.3|2160.5|2154.5|4
1623145310000|2021-06-08 09:41:50|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623145420000|2021-06-08 09:43:40|2160.6|2154.6|2160.5|2154.5|2160.6|2154.6|2160.5|2154.5|2
1623145440000|2021-06-08 09:44:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623145600000|2021-06-08 09:46:40|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623145620000|2021-06-08 09:47:00|2160.8|2154.8|2161.4|2155.4|2161.4|2155.4|2160.8|2154.8|3
1623145630000|2021-06-08 09:47:10|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623145690000|2021-06-08 09:48:10|2161.4|2155.4|2160.8|2154.8|2161.4|2155.4|2160.8|2154.8|2
1623145740000|2021-06-08 09:49:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623145750000|2021-06-08 09:49:10|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623145760000|2021-06-08 09:49:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623145790000|2021-06-08 09:49:50|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623145800000|2021-06-08 09:50:00|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.4|2154.4|2
1623145840000|2021-06-08 09:50:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623145890000|2021-06-08 09:51:30|2160.6|2154.6|2161.3|2155.3|2161.3|2155.3|2160.6|2154.6|2
1623145950000|2021-06-08 09:52:30|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623145980000|2021-06-08 09:53:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623146080000|2021-06-08 09:54:40|2160.6|2154.6|2161.1|2155.1|2161.1|2155.1|2160.6|2154.6|3
1623146100000|2021-06-08 09:55:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623146130000|2021-06-08 09:55:30|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623146180000|2021-06-08 09:56:20|2160.9|2154.9|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|2
1623146220000|2021-06-08 09:57:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623146400000|2021-06-08 10:00:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623146540000|2021-06-08 10:02:20|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623146710000|2021-06-08 10:05:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2160.8|2154.8|4
1623146740000|2021-06-08 10:05:40|2161.3|2155.3|2161.4|2155.4|2161.4|2155.4|2161.3|2155.3|2
1623146770000|2021-06-08 10:06:10|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623146780000|2021-06-08 10:06:20|2161.4|2155.4|2160.5|2154.5|2161.4|2155.4|2160.5|2154.5|2
1623147000000|2021-06-08 10:10:00|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623147060000|2021-06-08 10:11:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623147220000|2021-06-08 10:13:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623147320000|2021-06-08 10:15:20|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623147350000|2021-06-08 10:15:50|2160.4|2154.4|2159.3|2153.3|2160.4|2154.4|2159.3|2153.3|2
1623147370000|2021-06-08 10:16:10|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623147380000|2021-06-08 10:16:20|2160.3|2154.3|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|3
1623147390000|2021-06-08 10:16:30|2160.5|2154.5|2161.3|2155.3|2161.3|2155.3|2160.5|2154.5|3
1623147410000|2021-06-08 10:16:50|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623147460000|2021-06-08 10:17:40|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623147470000|2021-06-08 10:17:50|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623147520000|2021-06-08 10:18:40|2161.3|2155.3|2160.8|2154.8|2161.3|2155.3|2160.8|2154.8|2
1623147540000|2021-06-08 10:19:00|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1623147590000|2021-06-08 10:19:50|2160|2154|2160.3|2154.3|2160.3|2154.3|2160|2154|2
1623147610000|2021-06-08 10:20:10|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623147660000|2021-06-08 10:21:00|2160.6|2154.6|2161|2155|2161|2155|2160.6|2154.6|2
1623147670000|2021-06-08 10:21:10|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623147690000|2021-06-08 10:21:30|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1623147760000|2021-06-08 10:22:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623147900000|2021-06-08 10:25:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623148010000|2021-06-08 10:26:50|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623148200000|2021-06-08 10:30:00|2161|2155|2160.6|2154.6|2161|2155|2160.6|2154.6|3
1623148240000|2021-06-08 10:30:40|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623148300000|2021-06-08 10:31:40|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623148350000|2021-06-08 10:32:30|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623148420000|2021-06-08 10:33:40|2161|2155|2161|2155|2161|2155|2161|2155|1
1623148490000|2021-06-08 10:34:50|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623148530000|2021-06-08 10:35:30|2161|2155|2161|2155|2161|2155|2161|2155|1
1623148540000|2021-06-08 10:35:40|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|2
1623148600000|2021-06-08 10:36:40|2159.9|2153.9|2159|2153|2159.9|2153.9|2159|2153|3
1623148610000|2021-06-08 10:36:50|2158.8|2152.8|2157.5|2151.5|2158.8|2152.8|2157.5|2151.5|2
1623148640000|2021-06-08 10:37:20|2157.3|2151.3|2157.6|2151.6|2157.6|2151.6|2157.3|2151.3|2
1623148670000|2021-06-08 10:37:50|2157.4|2151.4|2156.9|2150.9|2157.4|2151.4|2156.9|2150.9|3
1623148680000|2021-06-08 10:38:00|2156.6|2150.6|2156.1|2150.1|2156.6|2150.6|2156.1|2150.1|2
1623148760000|2021-06-08 10:39:20|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1623148780000|2021-06-08 10:39:40|2156.3|2150.3|2156.1|2150.1|2156.3|2150.3|2155.6|2149.6|5
1623148870000|2021-06-08 10:41:10|2155.8|2149.8|2154.6|2148.6|2155.8|2149.8|2154.6|2148.6|2
1623148880000|2021-06-08 10:41:20|2153.5|2147.5|2153.3|2147.3|2153.5|2147.5|2153.3|2147.3|2
1623148890000|2021-06-08 10:41:30|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1623148940000|2021-06-08 10:42:20|2154.5|2148.5|2155.5|2149.5|2155.5|2149.5|2154.5|2148.5|3
1623148970000|2021-06-08 10:42:50|2155.8|2149.8|2156.6|2150.6|2156.6|2150.6|2155.8|2149.8|3
1623149020000|2021-06-08 10:43:40|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623149050000|2021-06-08 10:44:10|2156.9|2150.9|2157.4|2151.4|2157.4|2151.4|2156.9|2150.9|2
1623149080000|2021-06-08 10:44:40|2157.6|2151.6|2157.9|2151.9|2157.9|2151.9|2157.6|2151.6|2
1623149140000|2021-06-08 10:45:40|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1623149190000|2021-06-08 10:46:30|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|2
1623149230000|2021-06-08 10:47:10|2156.9|2150.9|2156.1|2150.1|2156.9|2150.9|2156.1|2150.1|2
1623149380000|2021-06-08 10:49:40|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1623149410000|2021-06-08 10:50:10|2155.9|2149.9|2157.3|2151.3|2157.4|2151.4|2155.9|2149.9|4
1623149460000|2021-06-08 10:51:00|2157.1|2151.1|2157|2151|2157.1|2151.1|2157|2151|2
1623149470000|2021-06-08 10:51:10|2157.1|2151.1|2157.3|2151.3|2157.3|2151.3|2157.1|2151.1|2
1623149480000|2021-06-08 10:51:20|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623149530000|2021-06-08 10:52:10|2158.3|2152.3|2158.6|2152.6|2158.6|2152.6|2158.3|2152.3|2
1623149590000|2021-06-08 10:53:10|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623149680000|2021-06-08 10:54:40|2159|2153|2159.3|2153.3|2159.3|2153.3|2159|2153|2
1623149720000|2021-06-08 10:55:20|2159.1|2153.1|2158.9|2152.9|2159.1|2153.1|2158.9|2152.9|2
1623149810000|2021-06-08 10:56:50|2159.1|2153.1|2159.6|2153.6|2159.6|2153.6|2159.1|2153.1|3
1623149830000|2021-06-08 10:57:10|2159.4|2153.4|2159.5|2153.5|2159.5|2153.5|2159.4|2153.4|2
1623150040000|2021-06-08 11:00:40|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623150060000|2021-06-08 11:01:00|2158.8|2152.8|2158.4|2152.4|2158.8|2152.8|2158.4|2152.4|3
1623150160000|2021-06-08 11:02:40|2158.3|2152.3|2159.4|2153.4|2159.4|2153.4|2158.3|2152.3|3
1623150170000|2021-06-08 11:02:50|2159|2153|2159|2153|2159|2153|2159|2153|1
1623150180000|2021-06-08 11:03:00|2159.1|2153.1|2160.1|2154.1|2160.1|2154.1|2159.1|2153.1|3
1623150200000|2021-06-08 11:03:20|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623150230000|2021-06-08 11:03:50|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623150270000|2021-06-08 11:04:30|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1623150320000|2021-06-08 11:05:20|2160|2154|2159.6|2153.6|2160|2154|2159.6|2153.6|3
1623150380000|2021-06-08 11:06:20|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1623150460000|2021-06-08 11:07:40|2159.5|2153.5|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|3
1623150480000|2021-06-08 11:08:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1623150510000|2021-06-08 11:08:30|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|2
1623150530000|2021-06-08 11:08:50|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623150580000|2021-06-08 11:09:40|2159.5|2153.5|2159.3|2153.3|2159.5|2153.5|2159.3|2153.3|2
1623150630000|2021-06-08 11:10:30|2159.1|2153.1|2159|2153|2159.1|2153.1|2159|2153|2
1623150640000|2021-06-08 11:10:40|2158.9|2152.9|2158.5|2152.5|2158.9|2152.9|2158.5|2152.5|3
1623150700000|2021-06-08 11:11:40|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1623150800000|2021-06-08 11:13:20|2158.5|2152.5|2157.4|2151.4|2158.5|2152.5|2157.4|2151.4|2
1623150810000|2021-06-08 11:13:30|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1623150820000|2021-06-08 11:13:40|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1623150860000|2021-06-08 11:14:20|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1623150870000|2021-06-08 11:14:30|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623150890000|2021-06-08 11:14:50|2158.6|2152.6|2159.3|2153.3|2159.3|2153.3|2158.6|2152.6|2
1623150900000|2021-06-08 11:15:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623150920000|2021-06-08 11:15:20|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623150970000|2021-06-08 11:16:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623150990000|2021-06-08 11:16:30|2159.4|2153.4|2159|2153|2159.5|2153.5|2159|2153|3
1623151010000|2021-06-08 11:16:50|2158.8|2152.8|2158.6|2152.6|2158.8|2152.8|2158.6|2152.6|2
1623151140000|2021-06-08 11:19:00|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623151190000|2021-06-08 11:19:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623151250000|2021-06-08 11:20:50|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.6|2152.6|3
1623151300000|2021-06-08 11:21:40|2158.5|2152.5|2158.6|2152.6|2158.6|2152.6|2158.5|2152.5|2
1623151310000|2021-06-08 11:21:50|2158.4|2152.4|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|2
1623151370000|2021-06-08 11:22:50|2158.3|2152.3|2157.8|2151.8|2158.3|2152.3|2157.8|2151.8|2
1623151480000|2021-06-08 11:24:40|2157.5|2151.5|2157.4|2151.4|2157.5|2151.5|2157.4|2151.4|2
1623151600000|2021-06-08 11:26:40|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623151630000|2021-06-08 11:27:10|2157.1|2151.1|2155.6|2149.6|2157.1|2151.1|2155.6|2149.6|5
1623151640000|2021-06-08 11:27:20|2155.4|2149.4|2155.8|2149.8|2155.8|2149.8|2155.4|2149.4|3
1623151690000|2021-06-08 11:28:10|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1623151740000|2021-06-08 11:29:00|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1623151800000|2021-06-08 11:30:00|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1623151810000|2021-06-08 11:30:10|2155.5|2149.5|2155.6|2149.6|2155.6|2149.6|2155.5|2149.5|2
1623151840000|2021-06-08 11:30:40|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1623151850000|2021-06-08 11:30:50|2154.9|2148.9|2155.3|2149.3|2155.3|2149.3|2154.9|2148.9|2
1623151860000|2021-06-08 11:31:00|2154.9|2148.9|2155.3|2149.3|2155.3|2149.3|2154.9|2148.9|2
1623151880000|2021-06-08 11:31:20|2155.4|2149.4|2155.9|2149.9|2155.9|2149.9|2155.4|2149.4|3
1623151890000|2021-06-08 11:31:30|2155.8|2149.8|2155.6|2149.6|2155.8|2149.8|2155.6|2149.6|2
1623152040000|2021-06-08 11:34:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1623152060000|2021-06-08 11:34:20|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1623152120000|2021-06-08 11:35:20|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1623152170000|2021-06-08 11:36:10|2155|2149|2154.4|2148.4|2155|2149|2154.4|2148.4|2
1623152190000|2021-06-08 11:36:30|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1623152270000|2021-06-08 11:37:50|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1623152300000|2021-06-08 11:38:20|2154.3|2148.3|2152.4|2146.4|2154.3|2148.3|2152.4|2146.4|4
1623152320000|2021-06-08 11:38:40|2152.5|2146.5|2154.3|2148.3|2154.3|2148.3|2152.5|2146.5|2
1623152360000|2021-06-08 11:39:20|2154.5|2148.5|2155|2149|2155|2149|2154.5|2148.5|2
1623152690000|2021-06-08 11:44:50|2154.8|2148.8|2154.6|2148.6|2154.8|2148.8|2154.6|2148.6|2
1623152700000|2021-06-08 11:45:00|2154.5|2148.5|2155.1|2149.1|2155.1|2149.1|2154.5|2148.5|3
1623152730000|2021-06-08 11:45:30|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|2
1623152740000|2021-06-08 11:45:40|2155.5|2149.5|2156.4|2150.4|2156.4|2150.4|2155.5|2149.5|3
1623152750000|2021-06-08 11:45:50|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1623152760000|2021-06-08 11:46:00|2156.5|2150.5|2156.6|2150.6|2157.1|2151.1|2156.5|2150.5|6
1623152780000|2021-06-08 11:46:20|2156.8|2150.8|2157|2151|2157|2151|2156.8|2150.8|4
1623152800000|2021-06-08 11:46:40|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1623152830000|2021-06-08 11:47:10|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|2
1623152850000|2021-06-08 11:47:30|2156.8|2150.8|2157|2151|2157.1|2151.1|2156.8|2150.8|3
1623152870000|2021-06-08 11:47:50|2156.9|2150.9|2157.5|2151.5|2157.5|2151.5|2156.9|2150.9|2
1623152890000|2021-06-08 11:48:10|2157.3|2151.3|2157.5|2151.5|2157.5|2151.5|2157.3|2151.3|2
1623152900000|2021-06-08 11:48:20|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1623152910000|2021-06-08 11:48:30|2157.3|2151.3|2157.1|2151.1|2157.3|2151.3|2157.1|2151.1|2
1623152920000|2021-06-08 11:48:40|2157.4|2151.4|2157.8|2151.8|2157.8|2151.8|2157.4|2151.4|3
1623152940000|2021-06-08 11:49:00|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1623152950000|2021-06-08 11:49:10|2157.8|2151.8|2157.5|2151.5|2157.8|2151.8|2157.5|2151.5|3
1623152960000|2021-06-08 11:49:20|2157.4|2151.4|2157.3|2151.3|2157.4|2151.4|2157.3|2151.3|2
1623152970000|2021-06-08 11:49:30|2157.4|2151.4|2158.3|2152.3|2158.3|2152.3|2157.4|2151.4|3
1623152980000|2021-06-08 11:49:40|2158|2152|2158|2152|2158|2152|2158|2152|1
1623152990000|2021-06-08 11:49:50|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2158.3|2152.3|2
1623153010000|2021-06-08 11:50:10|2158.6|2152.6|2158.5|2152.5|2158.9|2152.9|2158.5|2152.5|4
1623153020000|2021-06-08 11:50:20|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623153030000|2021-06-08 11:50:30|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1623153060000|2021-06-08 11:51:00|2158.4|2152.4|2158.5|2152.5|2158.5|2152.5|2158.4|2152.4|2
1623153090000|2021-06-08 11:51:30|2158.4|2152.4|2157.9|2151.9|2158.4|2152.4|2157.9|2151.9|3
1623153100000|2021-06-08 11:51:40|2158|2152|2159.3|2153.3|2159.5|2153.5|2158|2152|3
1623153110000|2021-06-08 11:51:50|2159.1|2153.1|2159.1|2153.1|2159.3|2153.3|2159.1|2153.1|3
1623153120000|2021-06-08 11:52:00|2159.4|2153.4|2159.4|2153.4|2159.6|2153.6|2159.1|2153.1|7
1623153130000|2021-06-08 11:52:10|2159.5|2153.5|2159.4|2153.4|2159.5|2153.5|2159.4|2153.4|2
1623153160000|2021-06-08 11:52:40|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623153180000|2021-06-08 11:53:00|2159.4|2153.4|2158.8|2152.8|2159.6|2153.6|2158.8|2152.8|4
1623153270000|2021-06-08 11:54:30|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623153280000|2021-06-08 11:54:40|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1623153290000|2021-06-08 11:54:50|2157.9|2151.9|2158.6|2152.6|2159.3|2153.3|2157.9|2151.9|6
1623153370000|2021-06-08 11:56:10|2158.5|2152.5|2158|2152|2158.5|2152.5|2157.8|2151.8|3
1623153380000|2021-06-08 11:56:20|2158.3|2152.3|2158.1|2152.1|2158.3|2152.3|2158.1|2152.1|2
1623153390000|2021-06-08 11:56:30|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1623153460000|2021-06-08 11:57:40|2158.1|2152.1|2157.9|2151.9|2158.1|2152.1|2157.9|2151.9|2
1623153500000|2021-06-08 11:58:20|2157.6|2151.6|2157.4|2151.4|2157.6|2151.6|2157.4|2151.4|2
1623153510000|2021-06-08 11:58:30|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623153520000|2021-06-08 11:58:40|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156.3|2150.3|2
1623153550000|2021-06-08 11:59:10|2156.5|2150.5|2157|2151|2157|2151|2156.5|2150.5|2
1623153580000|2021-06-08 11:59:40|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623153590000|2021-06-08 11:59:50|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623153650000|2021-06-08 12:00:50|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623153690000|2021-06-08 12:01:30|2157|2151|2156.9|2150.9|2157|2151|2156.3|2150.3|3
1623153710000|2021-06-08 12:01:50|2157|2151|2157|2151|2157|2151|2157|2151|1
1623153730000|2021-06-08 12:02:10|2156.9|2150.9|2156.9|2150.9|2157|2151|2156.9|2150.9|3
1623153740000|2021-06-08 12:02:20|2157.1|2151.1|2157|2151|2157.1|2151.1|2157|2151|2
1623153760000|2021-06-08 12:02:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623153770000|2021-06-08 12:02:50|2156.6|2150.6|2155.6|2149.6|2156.9|2150.9|2155.6|2149.6|5
1623153780000|2021-06-08 12:03:00|2155.4|2149.4|2155.3|2149.3|2155.4|2149.4|2155.3|2149.3|2
1623153790000|2021-06-08 12:03:10|2155.4|2149.4|2155.4|2149.4|2155.5|2149.5|2155.4|2149.4|3
1623153850000|2021-06-08 12:04:10|2156|2150|2155.8|2149.8|2156|2150|2155.8|2149.8|2
1623153880000|2021-06-08 12:04:40|2155.9|2149.9|2156|2150|2156.1|2150.1|2155.9|2149.9|4
1623153890000|2021-06-08 12:04:50|2156.5|2150.5|2156|2150|2156.5|2150.5|2156|2150|2
1623153920000|2021-06-08 12:05:20|2156.1|2150.1|2156.5|2150.5|2156.5|2150.5|2156.1|2150.1|2
1623153950000|2021-06-08 12:05:50|2156.6|2150.6|2157.3|2151.3|2157.3|2151.3|2156.6|2150.6|3
1623153990000|2021-06-08 12:06:30|2157.5|2151.5|2158.9|2152.9|2158.9|2152.9|2157.5|2151.5|4
1623154000000|2021-06-08 12:06:40|2159|2153|2158|2152|2159|2153|2158|2152|3
1623154030000|2021-06-08 12:07:10|2158.3|2152.3|2158.6|2152.6|2158.6|2152.6|2158.3|2152.3|2
1623154050000|2021-06-08 12:07:30|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1623154060000|2021-06-08 12:07:40|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623154070000|2021-06-08 12:07:50|2158.6|2152.6|2158.5|2152.5|2158.6|2152.6|2158.5|2152.5|2
1623154140000|2021-06-08 12:09:00|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1623154180000|2021-06-08 12:09:40|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623154230000|2021-06-08 12:10:30|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1623154360000|2021-06-08 12:12:40|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1623154410000|2021-06-08 12:13:30|2157.6|2151.6|2157.4|2151.4|2157.6|2151.6|2157.4|2151.4|2
1623154480000|2021-06-08 12:14:40|2157.5|2151.5|2158|2152|2158|2152|2157.5|2151.5|2
1623154540000|2021-06-08 12:15:40|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1623154560000|2021-06-08 12:16:00|2158|2152|2158|2152|2158|2152|2158|2152|1
1623154570000|2021-06-08 12:16:10|2157.9|2151.9|2157.3|2151.3|2157.9|2151.9|2157.3|2151.3|2
1623154590000|2021-06-08 12:16:30|2157.5|2151.5|2156.9|2150.9|2157.5|2151.5|2156.9|2150.9|4
1623154610000|2021-06-08 12:16:50|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1623154650000|2021-06-08 12:17:30|2156.9|2150.9|2157|2151|2157|2151|2156.9|2150.9|2
1623154700000|2021-06-08 12:18:20|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623154840000|2021-06-08 12:20:40|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|2
1623154910000|2021-06-08 12:21:50|2156.6|2150.6|2155.5|2149.5|2156.6|2150.6|2155.5|2149.5|2
1623154920000|2021-06-08 12:22:00|2155.4|2149.4|2154.9|2148.9|2155.4|2149.4|2154.9|2148.9|4
1623154930000|2021-06-08 12:22:10|2154.8|2148.8|2154.9|2148.9|2154.9|2148.9|2154.8|2148.8|2
1623154970000|2021-06-08 12:22:50|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623154990000|2021-06-08 12:23:10|2154.9|2148.9|2154.9|2148.9|2155|2149|2154.8|2148.8|6
1623155030000|2021-06-08 12:23:50|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623155040000|2021-06-08 12:24:00|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1623155060000|2021-06-08 12:24:20|2155.4|2149.4|2156.1|2150.1|2156.1|2150.1|2155.4|2149.4|2
1623155080000|2021-06-08 12:24:40|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.4|2150.4|2
1623155090000|2021-06-08 12:24:50|2157|2151|2156.9|2150.9|2157|2151|2156.9|2150.9|2
1623155120000|2021-06-08 12:25:20|2156.5|2150.5|2156.3|2150.3|2156.5|2150.5|2156.3|2150.3|3
1623155130000|2021-06-08 12:25:30|2156.5|2150.5|2157|2151|2157.5|2151.5|2156.5|2150.5|6
1623155140000|2021-06-08 12:25:40|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623155160000|2021-06-08 12:26:00|2156.6|2150.6|2156.4|2150.4|2156.6|2150.6|2156.4|2150.4|2
1623155200000|2021-06-08 12:26:40|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1623155280000|2021-06-08 12:28:00|2156.4|2150.4|2155.3|2149.3|2156.4|2150.4|2155.3|2149.3|2
1623155290000|2021-06-08 12:28:10|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|3
1623155300000|2021-06-08 12:28:20|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1623155330000|2021-06-08 12:28:50|2155|2149|2154.9|2148.9|2155|2149|2154.9|2148.9|2
1623155350000|2021-06-08 12:29:10|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623155400000|2021-06-08 12:30:00|2155.3|2149.3|2157.6|2151.6|2157.6|2151.6|2155.3|2149.3|5
1623155410000|2021-06-08 12:30:10|2157.8|2151.8|2157.6|2151.6|2157.8|2151.8|2157.6|2151.6|2
1623155440000|2021-06-08 12:30:40|2157.9|2151.9|2157.4|2151.4|2157.9|2151.9|2157.4|2151.4|2
1623155460000|2021-06-08 12:31:00|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.9|2150.9|3
1623155500000|2021-06-08 12:31:40|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623155510000|2021-06-08 12:31:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623155520000|2021-06-08 12:32:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623155530000|2021-06-08 12:32:10|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623155550000|2021-06-08 12:32:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623155670000|2021-06-08 12:34:30|2156.9|2150.9|2156.8|2150.8|2156.9|2150.9|2156.8|2150.8|2
1623155710000|2021-06-08 12:35:10|2157|2151|2156.9|2150.9|2157|2151|2156.9|2150.9|2
1623155720000|2021-06-08 12:35:20|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623155760000|2021-06-08 12:36:00|2156.9|2150.9|2157|2151|2157|2151|2156.9|2150.9|2
1623155850000|2021-06-08 12:37:30|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623155870000|2021-06-08 12:37:50|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1623155980000|2021-06-08 12:39:40|2157|2151|2157.1|2151.1|2157.1|2151.1|2156.9|2150.9|3
1623155990000|2021-06-08 12:39:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623156010000|2021-06-08 12:40:10|2156.6|2150.6|2156.4|2150.4|2156.6|2150.6|2156.4|2150.4|2
1623156020000|2021-06-08 12:40:20|2156.5|2150.5|2156.6|2150.6|2156.6|2150.6|2156.5|2150.5|2
1623156030000|2021-06-08 12:40:30|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1623156060000|2021-06-08 12:41:00|2156.3|2150.3|2156|2150|2156.3|2150.3|2156|2150|2
1623156070000|2021-06-08 12:41:10|2155.9|2149.9|2155.4|2149.4|2155.9|2149.9|2154.9|2148.9|4
1623156080000|2021-06-08 12:41:20|2155.3|2149.3|2154.4|2148.4|2155.3|2149.3|2154.1|2148.1|5
1623156120000|2021-06-08 12:42:00|2154.3|2148.3|2152.6|2146.6|2154.3|2148.3|2152.6|2146.6|5
1623156140000|2021-06-08 12:42:20|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1623156150000|2021-06-08 12:42:30|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|1
1623156180000|2021-06-08 12:43:00|2152.9|2146.9|2153.5|2147.5|2153.5|2147.5|2152.9|2146.9|2
1623156270000|2021-06-08 12:44:30|2153.3|2147.3|2153|2147|2153.3|2147.3|2153|2147|2
1623156280000|2021-06-08 12:44:40|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|1
1623156290000|2021-06-08 12:44:50|2152.5|2146.5|2152.4|2146.4|2152.5|2146.5|2152.4|2146.4|2
1623156300000|2021-06-08 12:45:00|2152|2146|2151.5|2145.5|2152|2146|2151.5|2145.5|2
1623156310000|2021-06-08 12:45:10|2151.8|2145.8|2151.4|2145.4|2151.8|2145.8|2151.4|2145.4|2
1623156330000|2021-06-08 12:45:30|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1623156390000|2021-06-08 12:46:30|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1623156400000|2021-06-08 12:46:40|2151.9|2145.9|2153|2147|2153|2147|2151.9|2145.9|3
1623156410000|2021-06-08 12:46:50|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1623156420000|2021-06-08 12:47:00|2153.8|2147.8|2154|2148|2154|2148|2153.8|2147.8|2
1623156430000|2021-06-08 12:47:10|2154.3|2148.3|2154.4|2148.4|2154.4|2148.4|2154.3|2148.3|2
1623156470000|2021-06-08 12:47:50|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1623156480000|2021-06-08 12:48:00|2153.5|2147.5|2152.3|2146.3|2153.5|2147.5|2152.3|2146.3|3
1623156490000|2021-06-08 12:48:10|2152|2146|2152.1|2146.1|2152.1|2146.1|2152|2146|2
1623156500000|2021-06-08 12:48:20|2152.3|2146.3|2152.5|2146.5|2152.6|2146.6|2152.3|2146.3|6
1623156510000|2021-06-08 12:48:30|2152.3|2146.3|2151.8|2145.8|2152.3|2146.3|2151.8|2145.8|3
1623156520000|2021-06-08 12:48:40|2151.5|2145.5|2151.5|2145.5|2151.8|2145.8|2151.5|2145.5|3
1623156540000|2021-06-08 12:49:00|2151.4|2145.4|2151|2145|2151.4|2145.4|2151|2145|2
1623156560000|2021-06-08 12:49:20|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1623156570000|2021-06-08 12:49:30|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1623156580000|2021-06-08 12:49:40|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623156590000|2021-06-08 12:49:50|2151.4|2145.4|2151.5|2145.5|2151.5|2145.5|2151.4|2145.4|2
1623156600000|2021-06-08 12:50:00|2152|2146|2151.6|2145.6|2152|2146|2151.5|2145.5|3
1623156610000|2021-06-08 12:50:10|2151.4|2145.4|2151.5|2145.5|2151.5|2145.5|2151.4|2145.4|2
1623156630000|2021-06-08 12:50:30|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1623156640000|2021-06-08 12:50:40|2151.3|2145.3|2151.5|2145.5|2151.5|2145.5|2151.1|2145.1|4
1623156720000|2021-06-08 12:52:00|2151.3|2145.3|2151.5|2145.5|2151.5|2145.5|2151.3|2145.3|2
1623156760000|2021-06-08 12:52:40|2151.8|2145.8|2152.3|2146.3|2152.3|2146.3|2151.8|2145.8|2
1623156770000|2021-06-08 12:52:50|2152.1|2146.1|2151.4|2145.4|2152.1|2146.1|2151.4|2145.4|4
1623156780000|2021-06-08 12:53:00|2152|2146|2151.3|2145.3|2152|2146|2151.3|2145.3|3
1623156790000|2021-06-08 12:53:10|2151.5|2145.5|2151.3|2145.3|2151.5|2145.5|2151.3|2145.3|2
1623156800000|2021-06-08 12:53:20|2151.1|2145.1|2150.9|2144.9|2151.1|2145.1|2150.9|2144.9|2
1623156810000|2021-06-08 12:53:30|2150.6|2144.6|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|2
1623156820000|2021-06-08 12:53:40|2151.3|2145.3|2151.4|2145.4|2151.5|2145.5|2151.3|2145.3|3
1623156830000|2021-06-08 12:53:50|2150.9|2144.9|2150.8|2144.8|2151.3|2145.3|2150.8|2144.8|4
1623156840000|2021-06-08 12:54:00|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1623156940000|2021-06-08 12:55:40|2150.5|2144.5|2150.4|2144.4|2150.5|2144.5|2150.4|2144.4|2
1623156960000|2021-06-08 12:56:00|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1623157010000|2021-06-08 12:56:50|2150.6|2144.6|2152.1|2146.1|2152.1|2146.1|2150.6|2144.6|4
1623157020000|2021-06-08 12:57:00|2152|2146|2152|2146|2152|2146|2152|2146|1
1623157030000|2021-06-08 12:57:10|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1623157040000|2021-06-08 12:57:20|2152.4|2146.4|2152.5|2146.5|2152.5|2146.5|2152.4|2146.4|2
1623157050000|2021-06-08 12:57:30|2152.6|2146.6|2153.8|2147.8|2153.8|2147.8|2152.6|2146.6|2
1623157070000|2021-06-08 12:57:50|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1623157080000|2021-06-08 12:58:00|2153.9|2147.9|2154|2148|2154|2148|2153.9|2147.9|2
1623157090000|2021-06-08 12:58:10|2153.6|2147.6|2153.5|2147.5|2153.6|2147.6|2153.5|2147.5|2
1623157100000|2021-06-08 12:58:20|2153.4|2147.4|2153|2147|2153.4|2147.4|2153|2147|2
1623157130000|2021-06-08 12:58:50|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|2152.8|2146.8|1
1623157140000|2021-06-08 12:59:00|2152.6|2146.6|2152.5|2146.5|2152.6|2146.6|2152.5|2146.5|2
1623157160000|2021-06-08 12:59:20|2152.8|2146.8|2153.5|2147.5|2153.5|2147.5|2152.8|2146.8|2
1623157200000|2021-06-08 13:00:00|2153.4|2147.4|2152.4|2146.4|2153.4|2147.4|2152.3|2146.3|13
1623157210000|2021-06-08 13:00:10|2152.6|2146.6|2152.3|2146.3|2152.6|2146.6|2152.3|2146.3|7
1623157220000|2021-06-08 13:00:20|2151.9|2145.9|2152.3|2146.3|2152.5|2146.5|2151.4|2145.4|12
1623157230000|2021-06-08 13:00:30|2152.6|2146.6|2152.4|2146.4|2152.8|2146.8|2152.4|2146.4|5
1623157240000|2021-06-08 13:00:40|2152.6|2146.6|2152.5|2146.5|2152.8|2146.8|2152.5|2146.5|4
1623157260000|2021-06-08 13:01:00|2152.8|2146.8|2154.5|2148.5|2155|2149|2152.8|2146.8|8
1623157270000|2021-06-08 13:01:10|2154.6|2148.6|2156|2150|2156|2150|2154.6|2148.6|6
1623157280000|2021-06-08 13:01:20|2156.1|2150.1|2156.4|2150.4|2156.4|2150.4|2156.1|2150.1|3
1623157290000|2021-06-08 13:01:30|2156.3|2150.3|2155|2149|2156.3|2150.3|2155|2149|5
1623157300000|2021-06-08 13:01:40|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623157310000|2021-06-08 13:01:50|2155|2149|2155.8|2149.8|2155.8|2149.8|2155|2149|3
1623157320000|2021-06-08 13:02:00|2155.6|2149.6|2155.8|2149.8|2155.8|2149.8|2155.5|2149.5|3
1623157330000|2021-06-08 13:02:10|2156|2150|2156|2150|2156|2150|2156|2150|1
1623157340000|2021-06-08 13:02:20|2156.1|2150.1|2157|2151|2157|2151|2156.1|2150.1|2
1623157350000|2021-06-08 13:02:30|2156.9|2150.9|2156.6|2150.6|2157.3|2151.3|2156.6|2150.6|6
1623157360000|2021-06-08 13:02:40|2156.5|2150.5|2156.8|2150.8|2156.8|2150.8|2156.5|2150.5|2
1623157370000|2021-06-08 13:02:50|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.3|2150.3|3
1623157380000|2021-06-08 13:03:00|2156.4|2150.4|2155.4|2149.4|2156.4|2150.4|2155.4|2149.4|3
1623157390000|2021-06-08 13:03:10|2155.6|2149.6|2156|2150|2156|2150|2155.6|2149.6|2
1623157400000|2021-06-08 13:03:20|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1623157410000|2021-06-08 13:03:30|2155.6|2149.6|2155.3|2149.3|2155.6|2149.6|2155.3|2149.3|3
1623157420000|2021-06-08 13:03:40|2155.5|2149.5|2156.3|2150.3|2156.3|2150.3|2155.5|2149.5|3
1623157430000|2021-06-08 13:03:50|2156.1|2150.1|2155.8|2149.8|2156.1|2150.1|2155.3|2149.3|5
1623157440000|2021-06-08 13:04:00|2156|2150|2156.6|2150.6|2156.8|2150.8|2156|2150|5
1623157450000|2021-06-08 13:04:10|2156.5|2150.5|2156.9|2150.9|2156.9|2150.9|2156.5|2150.5|3
1623157460000|2021-06-08 13:04:20|2157|2151|2157|2151|2157|2151|2156.5|2150.5|6
1623157470000|2021-06-08 13:04:30|2157.3|2151.3|2158.3|2152.3|2158.3|2152.3|2157.3|2151.3|12
1623157480000|2021-06-08 13:04:40|2158.4|2152.4|2158.4|2152.4|2158.6|2152.6|2158.1|2152.1|7
1623157490000|2021-06-08 13:04:50|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|2
1623157500000|2021-06-08 13:05:00|2158.5|2152.5|2158.3|2152.3|2158.8|2152.8|2158.3|2152.3|4
1623157510000|2021-06-08 13:05:10|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2157.8|2151.8|4
1623157520000|2021-06-08 13:05:20|2158.3|2152.3|2158.8|2152.8|2159|2153|2158.3|2152.3|5
1623157530000|2021-06-08 13:05:30|2158.6|2152.6|2158.5|2152.5|2158.6|2152.6|2158.5|2152.5|2
1623157570000|2021-06-08 13:06:10|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2158.3|2152.3|2
1623157580000|2021-06-08 13:06:20|2158.6|2152.6|2159|2153|2159|2153|2158.6|2152.6|2
1623157590000|2021-06-08 13:06:30|2158.9|2152.9|2158.8|2152.8|2158.9|2152.9|2158.8|2152.8|2
1623157600000|2021-06-08 13:06:40|2158.6|2152.6|2158.5|2152.5|2158.6|2152.6|2158.5|2152.5|2
1623157610000|2021-06-08 13:06:50|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1623157620000|2021-06-08 13:07:00|2158|2152|2159.6|2153.6|2160.4|2154.4|2158|2152|17
1623157630000|2021-06-08 13:07:10|2160|2154|2159.9|2153.9|2160.1|2154.1|2159.6|2153.6|8
1623157640000|2021-06-08 13:07:20|2159.6|2153.6|2159.9|2153.9|2160.3|2154.3|2159.4|2153.4|12
1623157650000|2021-06-08 13:07:30|2159.8|2153.8|2160.1|2154.1|2160.1|2154.1|2159.8|2153.8|3
1623157660000|2021-06-08 13:07:40|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1623157670000|2021-06-08 13:07:50|2160.3|2154.3|2160.3|2154.3|2160.4|2154.4|2160.1|2154.1|4
1623157680000|2021-06-08 13:08:00|2160.4|2154.4|2161.3|2155.3|2161.5|2155.5|2160.4|2154.4|7
1623157690000|2021-06-08 13:08:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623157700000|2021-06-08 13:08:20|2161.6|2155.6|2160.6|2154.6|2161.8|2155.8|2160.6|2154.6|8
1623157710000|2021-06-08 13:08:30|2160.8|2154.8|2161.1|2155.1|2161.1|2155.1|2160.8|2154.8|4
1623157720000|2021-06-08 13:08:40|2161.4|2155.4|2161|2155|2161.4|2155.4|2160.8|2154.8|6
1623157740000|2021-06-08 13:09:00|2160.8|2154.8|2160.8|2154.8|2160.9|2154.9|2160.8|2154.8|3
1623157750000|2021-06-08 13:09:10|2161|2155|2160.5|2154.5|2161|2155|2160.4|2154.4|5
1623157760000|2021-06-08 13:09:20|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.6|2154.6|2
1623157770000|2021-06-08 13:09:30|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1623157780000|2021-06-08 13:09:40|2161.1|2155.1|2161|2155|2161.1|2155.1|2160.9|2154.9|5
1623157790000|2021-06-08 13:09:50|2160.8|2154.8|2161.4|2155.4|2161.4|2155.4|2160.8|2154.8|6
1623157800000|2021-06-08 13:10:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2160.8|2154.8|5
1623157810000|2021-06-08 13:10:10|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.4|2154.4|4
1623157820000|2021-06-08 13:10:20|2160.8|2154.8|2160.6|2154.6|2160.8|2154.8|2160.6|2154.6|2
1623157830000|2021-06-08 13:10:30|2160.4|2154.4|2160.3|2154.3|2160.4|2154.4|2160.3|2154.3|2
1623157840000|2021-06-08 13:10:40|2160.5|2154.5|2160.3|2154.3|2160.6|2154.6|2160.1|2154.1|6
1623157860000|2021-06-08 13:11:00|2160.4|2154.4|2160.3|2154.3|2160.4|2154.4|2160.3|2154.3|2
1623157870000|2021-06-08 13:11:10|2160|2154|2160|2154|2160.3|2154.3|2159.9|2153.9|6
1623157880000|2021-06-08 13:11:20|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1623157900000|2021-06-08 13:11:40|2160|2154|2160|2154|2160|2154|2160|2154|1
1623157920000|2021-06-08 13:12:00|2159.8|2153.8|2160.3|2154.3|2160.3|2154.3|2158.9|2152.9|9
1623157930000|2021-06-08 13:12:10|2160|2154|2160|2154|2160|2154|2160|2154|1
1623157950000|2021-06-08 13:12:30|2159.8|2153.8|2159.8|2153.8|2159.9|2153.9|2159.5|2153.5|4
1623157960000|2021-06-08 13:12:40|2160|2154|2160|2154|2160|2154|2160|2154|1
1623157990000|2021-06-08 13:13:10|2159.9|2153.9|2159.8|2153.8|2159.9|2153.9|2158.9|2152.9|5
1623158000000|2021-06-08 13:13:20|2159.9|2153.9|2159.6|2153.6|2160.1|2154.1|2159.1|2153.1|6
1623158010000|2021-06-08 13:13:30|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|4
1623158020000|2021-06-08 13:13:40|2159.5|2153.5|2159.4|2153.4|2159.5|2153.5|2159.4|2153.4|2
1623158040000|2021-06-08 13:14:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623158080000|2021-06-08 13:14:40|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623158090000|2021-06-08 13:14:50|2159.3|2153.3|2159.1|2153.1|2159.3|2153.3|2159.1|2153.1|2
1623158100000|2021-06-08 13:15:00|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2159.3|2153.3|2
1623158110000|2021-06-08 13:15:10|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623158120000|2021-06-08 13:15:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623158150000|2021-06-08 13:15:50|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623158200000|2021-06-08 13:16:40|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623158240000|2021-06-08 13:17:20|2159.6|2153.6|2159.8|2153.8|2159.8|2153.8|2159.6|2153.6|2
1623158250000|2021-06-08 13:17:30|2159.6|2153.6|2159.8|2153.8|2159.8|2153.8|2159.6|2153.6|2
1623158260000|2021-06-08 13:17:40|2159.5|2153.5|2160.5|2154.5|2160.5|2154.5|2159.5|2153.5|5
1623158270000|2021-06-08 13:17:50|2160.4|2154.4|2160.3|2154.3|2160.4|2154.4|2160.3|2154.3|4
1623158280000|2021-06-08 13:18:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623158300000|2021-06-08 13:18:20|2160.3|2154.3|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|3
1623158310000|2021-06-08 13:18:30|2160.5|2154.5|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|2
1623158320000|2021-06-08 13:18:40|2160.6|2154.6|2160.8|2154.8|2160.8|2154.8|2160.6|2154.6|2
1623158330000|2021-06-08 13:18:50|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623158340000|2021-06-08 13:19:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1623158370000|2021-06-08 13:19:30|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1623158380000|2021-06-08 13:19:40|2161.3|2155.3|2160.9|2154.9|2161.3|2155.3|2160.9|2154.9|2
1623158400000|2021-06-08 13:20:00|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1623158410000|2021-06-08 13:20:10|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623158420000|2021-06-08 13:20:20|2160.8|2154.8|2161.1|2155.1|2161.1|2155.1|2160.8|2154.8|2
1623158430000|2021-06-08 13:20:30|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623158470000|2021-06-08 13:21:10|2161.1|2155.1|2160.8|2154.8|2161.1|2155.1|2160.6|2154.6|3
1623158480000|2021-06-08 13:21:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623158520000|2021-06-08 13:22:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623158540000|2021-06-08 13:22:20|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623158550000|2021-06-08 13:22:30|2161.6|2155.6|2161.8|2155.8|2161.8|2155.8|2161.6|2155.6|2
1623158560000|2021-06-08 13:22:40|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1623158590000|2021-06-08 13:23:10|2161.8|2155.8|2162.3|2156.3|2162.3|2156.3|2161.8|2155.8|2
1623158640000|2021-06-08 13:24:00|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1623158710000|2021-06-08 13:25:10|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1623158730000|2021-06-08 13:25:30|2162.4|2156.4|2161.5|2155.5|2162.4|2156.4|2161.5|2155.5|2
1623158770000|2021-06-08 13:26:10|2161.3|2155.3|2161.1|2155.1|2161.3|2155.3|2161.1|2155.1|2
1623158830000|2021-06-08 13:27:10|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1623158890000|2021-06-08 13:28:10|2161|2155|2160.8|2154.8|2161|2155|2160.8|2154.8|2
1623158990000|2021-06-08 13:29:50|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1623159000000|2021-06-08 13:30:00|2158.8|2152.8|2160.4|2154.4|2160.5|2154.5|2158.6|2152.6|10
1623159010000|2021-06-08 13:30:10|2160.6|2154.6|2160.8|2154.8|2160.8|2154.8|2160.6|2154.6|2
1623159020000|2021-06-08 13:30:20|2161|2155|2162.3|2156.3|2162.3|2156.3|2161|2155|4
1623159030000|2021-06-08 13:30:30|2162|2156|2162|2156|2162|2156|2162|2156|1
1623159040000|2021-06-08 13:30:40|2161.9|2155.9|2160.9|2154.9|2161.9|2155.9|2160.9|2154.9|5
1623159060000|2021-06-08 13:31:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623159080000|2021-06-08 13:31:20|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623159090000|2021-06-08 13:31:30|2160.8|2154.8|2161.5|2155.5|2161.5|2155.5|2160.8|2154.8|3
1623159100000|2021-06-08 13:31:40|2161.6|2155.6|2162|2156|2162|2156|2161.6|2155.6|2
1623159110000|2021-06-08 13:31:50|2161.8|2155.8|2161.5|2155.5|2161.8|2155.8|2161.5|2155.5|2
1623159150000|2021-06-08 13:32:30|2161.8|2155.8|2162|2156|2162|2156|2161.8|2155.8|2
1623159170000|2021-06-08 13:32:50|2161.9|2155.9|2162|2156|2162|2156|2161.9|2155.9|2
1623159200000|2021-06-08 13:33:20|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1623159210000|2021-06-08 13:33:30|2161.8|2155.8|2161.8|2155.8|2162|2156|2161.8|2155.8|3
1623159220000|2021-06-08 13:33:40|2162|2156|2162|2156|2162|2156|2162|2156|1
1623159240000|2021-06-08 13:34:00|2161.8|2155.8|2161.3|2155.3|2162|2156|2161.3|2155.3|5
1623159250000|2021-06-08 13:34:10|2161.1|2155.1|2161|2155|2161.1|2155.1|2160.8|2154.8|3
1623159260000|2021-06-08 13:34:20|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1623159280000|2021-06-08 13:34:40|2161.3|2155.3|2161|2155|2161.3|2155.3|2161|2155|3
1623159290000|2021-06-08 13:34:50|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.8|2154.8|3
1623159310000|2021-06-08 13:35:10|2161|2155|2161|2155|2161|2155|2161|2155|1
1623159350000|2021-06-08 13:35:50|2160.8|2154.8|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|4
1623159360000|2021-06-08 13:36:00|2160.4|2154.4|2160|2154|2160.4|2154.4|2159.8|2153.8|4
1623159380000|2021-06-08 13:36:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623159390000|2021-06-08 13:36:30|2159.8|2153.8|2159.9|2153.9|2160.1|2154.1|2159.8|2153.8|3
1623159400000|2021-06-08 13:36:40|2160|2154|2159.9|2153.9|2160|2154|2159.9|2153.9|2
1623159410000|2021-06-08 13:36:50|2160|2154|2161|2155|2161|2155|2160|2154|4
1623159430000|2021-06-08 13:37:10|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1623159450000|2021-06-08 13:37:30|2160.8|2154.8|2161|2155|2161|2155|2160.8|2154.8|2
1623159460000|2021-06-08 13:37:40|2161.3|2155.3|2161.4|2155.4|2161.4|2155.4|2161.3|2155.3|2
1623159480000|2021-06-08 13:38:00|2161|2155|2160.5|2154.5|2161|2155|2160.5|2154.5|3
1623159530000|2021-06-08 13:38:50|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623159540000|2021-06-08 13:39:00|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623159550000|2021-06-08 13:39:10|2161|2155|2161.8|2155.8|2162.3|2156.3|2161|2155|8
1623159560000|2021-06-08 13:39:20|2161.6|2155.6|2161.5|2155.5|2161.6|2155.6|2161.5|2155.5|2
1623159580000|2021-06-08 13:39:40|2161.4|2155.4|2161.1|2155.1|2161.4|2155.4|2161.1|2155.1|2
1623159600000|2021-06-08 13:40:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1623159610000|2021-06-08 13:40:10|2160.8|2154.8|2160.6|2154.6|2160.8|2154.8|2160.6|2154.6|2
1623159620000|2021-06-08 13:40:20|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623159630000|2021-06-08 13:40:30|2160.4|2154.4|2160|2154|2160.4|2154.4|2159.8|2153.8|4
1623159640000|2021-06-08 13:40:40|2159.6|2153.6|2160.1|2154.1|2160.1|2154.1|2159.6|2153.6|2
1623159650000|2021-06-08 13:40:50|2160|2154|2159.8|2153.8|2160|2154|2159.8|2153.8|2
1623159670000|2021-06-08 13:41:10|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623159680000|2021-06-08 13:41:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623159700000|2021-06-08 13:41:40|2159.1|2153.1|2158.5|2152.5|2159.1|2153.1|2158.5|2152.5|2
1623159710000|2021-06-08 13:41:50|2158.8|2152.8|2158.9|2152.9|2158.9|2152.9|2158.8|2152.8|2
1623159720000|2021-06-08 13:42:00|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|2
1623159730000|2021-06-08 13:42:10|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623159830000|2021-06-08 13:43:50|2158.5|2152.5|2158.4|2152.4|2158.5|2152.5|2158.4|2152.4|2
1623159840000|2021-06-08 13:44:00|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2157.5|2151.5|7
1623159860000|2021-06-08 13:44:20|2158.8|2152.8|2158.9|2152.9|2158.9|2152.9|2158.8|2152.8|2
1623159870000|2021-06-08 13:44:30|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623159880000|2021-06-08 13:44:40|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623159890000|2021-06-08 13:44:50|2159|2153|2159|2153|2159|2153|2159|2153|1
1623159900000|2021-06-08 13:45:00|2158.8|2152.8|2157.9|2151.9|2158.8|2152.8|2157.9|2151.9|4
1623159920000|2021-06-08 13:45:20|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1623159930000|2021-06-08 13:45:30|2158|2152|2158.3|2152.3|2159|2153|2158|2152|7
1623159960000|2021-06-08 13:46:00|2158|2152|2158|2152|2158|2152|2158|2152|1
1623159970000|2021-06-08 13:46:10|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1623159980000|2021-06-08 13:46:20|2158|2152|2158|2152|2158|2152|2158|2152|1
1623159990000|2021-06-08 13:46:30|2157.9|2151.9|2157.1|2151.1|2157.9|2151.9|2157.1|2151.1|3
1623160010000|2021-06-08 13:46:50|2156.9|2150.9|2157.1|2151.1|2157.4|2151.4|2156.9|2150.9|4
1623160050000|2021-06-08 13:47:30|2157|2151|2157|2151|2157|2151|2157|2151|1
1623160080000|2021-06-08 13:48:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623160090000|2021-06-08 13:48:10|2157.4|2151.4|2158.6|2152.6|2158.6|2152.6|2157.4|2151.4|2
1623160100000|2021-06-08 13:48:20|2158.8|2152.8|2159.1|2153.1|2159.1|2153.1|2158.8|2152.8|2
1623160160000|2021-06-08 13:49:20|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623160200000|2021-06-08 13:50:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623160210000|2021-06-08 13:50:10|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1623160220000|2021-06-08 13:50:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623160230000|2021-06-08 13:50:30|2159.6|2153.6|2159|2153|2159.6|2153.6|2159|2153|4
1623160240000|2021-06-08 13:50:40|2158.8|2152.8|2158.3|2152.3|2158.8|2152.8|2158.3|2152.3|2
1623160250000|2021-06-08 13:50:50|2158.5|2152.5|2158.9|2152.9|2159|2153|2158.5|2152.5|5
1623160270000|2021-06-08 13:51:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623160290000|2021-06-08 13:51:30|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623160320000|2021-06-08 13:52:00|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|3
1623160330000|2021-06-08 13:52:10|2158.9|2152.9|2158.8|2152.8|2158.9|2152.9|2158.8|2152.8|2
1623160340000|2021-06-08 13:52:20|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1623160350000|2021-06-08 13:52:30|2158.8|2152.8|2159|2153|2159|2153|2158.8|2152.8|2
1623160360000|2021-06-08 13:52:40|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1623160380000|2021-06-08 13:53:00|2158.8|2152.8|2159|2153|2159.5|2153.5|2158.8|2152.8|5
1623160410000|2021-06-08 13:53:30|2158.9|2152.9|2158.5|2152.5|2158.9|2152.9|2158.5|2152.5|2
1623160450000|2021-06-08 13:54:10|2158.8|2152.8|2158.9|2152.9|2158.9|2152.9|2158.8|2152.8|2
1623160460000|2021-06-08 13:54:20|2159|2153|2159.6|2153.6|2159.6|2153.6|2159|2153|3
1623160470000|2021-06-08 13:54:30|2159.8|2153.8|2159|2153|2160.3|2154.3|2159|2153|4
1623160530000|2021-06-08 13:55:30|2159.1|2153.1|2159|2153|2159.1|2153.1|2159|2153|2
1623160540000|2021-06-08 13:55:40|2159.1|2153.1|2159.5|2153.5|2159.5|2153.5|2159.1|2153.1|2
1623160560000|2021-06-08 13:56:00|2159.3|2153.3|2159|2153|2159.3|2153.3|2159|2153|2
1623160630000|2021-06-08 13:57:10|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623160650000|2021-06-08 13:57:30|2159|2153|2159.6|2153.6|2159.6|2153.6|2159|2153|3
1623160660000|2021-06-08 13:57:40|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623160670000|2021-06-08 13:57:50|2159.3|2153.3|2159|2153|2159.3|2153.3|2159|2153|2
1623160680000|2021-06-08 13:58:00|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623160690000|2021-06-08 13:58:10|2158.5|2152.5|2158.3|2152.3|2158.5|2152.5|2158.3|2152.3|2
1623160700000|2021-06-08 13:58:20|2158|2152|2158.1|2152.1|2158.1|2152.1|2157.8|2151.8|4
1623160710000|2021-06-08 13:58:30|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|2
1623160740000|2021-06-08 13:59:00|2158.5|2152.5|2157.8|2151.8|2158.5|2152.5|2157.8|2151.8|4
1623160750000|2021-06-08 13:59:10|2157.5|2151.5|2157.9|2151.9|2158|2152|2157.5|2151.5|4
1623160760000|2021-06-08 13:59:20|2158|2152|2158|2152|2158|2152|2158|2152|1
1623160770000|2021-06-08 13:59:30|2157.9|2151.9|2158.3|2152.3|2158.3|2152.3|2157.9|2151.9|3
1623160780000|2021-06-08 13:59:40|2158|2152|2157.5|2151.5|2158|2152|2157.5|2151.5|3
1623160800000|2021-06-08 14:00:00|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623160810000|2021-06-08 14:00:10|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1623160820000|2021-06-08 14:00:20|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157|2151|3
1623160840000|2021-06-08 14:00:40|2157.1|2151.1|2156.3|2150.3|2157.1|2151.1|2156.3|2150.3|2
1623160850000|2021-06-08 14:00:50|2156.4|2150.4|2157|2151|2157|2151|2156.1|2150.1|8
1623160860000|2021-06-08 14:01:00|2157.1|2151.1|2157.4|2151.4|2157.5|2151.5|2157.1|2151.1|3
1623160870000|2021-06-08 14:01:10|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623160900000|2021-06-08 14:01:40|2157.1|2151.1|2156.8|2150.8|2157.1|2151.1|2156.5|2150.5|4
1623160910000|2021-06-08 14:01:50|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|3
1623160920000|2021-06-08 14:02:00|2157|2151|2157.1|2151.1|2157.3|2151.3|2157|2151|4
1623160950000|2021-06-08 14:02:30|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1623160960000|2021-06-08 14:02:40|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623160980000|2021-06-08 14:03:00|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1623161010000|2021-06-08 14:03:30|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623161020000|2021-06-08 14:03:40|2157.6|2151.6|2157.4|2151.4|2157.8|2151.8|2157.4|2151.4|4
1623161030000|2021-06-08 14:03:50|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1623161040000|2021-06-08 14:04:00|2157.5|2151.5|2157.4|2151.4|2157.5|2151.5|2157.4|2151.4|2
1623161050000|2021-06-08 14:04:10|2157.3|2151.3|2157|2151|2157.3|2151.3|2156.8|2150.8|4
1623161060000|2021-06-08 14:04:20|2157.1|2151.1|2156.6|2150.6|2157.1|2151.1|2156.6|2150.6|3
1623161080000|2021-06-08 14:04:40|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1623161100000|2021-06-08 14:05:00|2156.3|2150.3|2156.3|2150.3|2156.4|2150.4|2156.3|2150.3|3
1623161130000|2021-06-08 14:05:30|2156|2150|2156.1|2150.1|2156.1|2150.1|2156|2150|2
1623161140000|2021-06-08 14:05:40|2156.4|2150.4|2156.4|2150.4|2156.5|2150.5|2156.4|2150.4|3
1623161150000|2021-06-08 14:05:50|2156.5|2150.5|2157|2151|2157.5|2151.5|2156.5|2150.5|7
1623161160000|2021-06-08 14:06:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.5|2150.5|3
1623161170000|2021-06-08 14:06:10|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1623161180000|2021-06-08 14:06:20|2156.8|2150.8|2156.9|2150.9|2156.9|2150.9|2156.8|2150.8|2
1623161210000|2021-06-08 14:06:50|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1623161220000|2021-06-08 14:07:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623161230000|2021-06-08 14:07:10|2156.3|2150.3|2156.4|2150.4|2156.4|2150.4|2156|2150|3
1623161240000|2021-06-08 14:07:20|2156|2150|2156.4|2150.4|2156.4|2150.4|2156|2150|5
1623161250000|2021-06-08 14:07:30|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1623161260000|2021-06-08 14:07:40|2156|2150|2156|2150|2156|2150|2156|2150|1
1623161280000|2021-06-08 14:08:00|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1623161290000|2021-06-08 14:08:10|2156|2150|2156.1|2150.1|2156.1|2150.1|2156|2150|2
1623161300000|2021-06-08 14:08:20|2155.9|2149.9|2155.5|2149.5|2156.1|2150.1|2155.5|2149.5|5
1623161310000|2021-06-08 14:08:30|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|2
1623161330000|2021-06-08 14:08:50|2155.4|2149.4|2155.3|2149.3|2155.4|2149.4|2154.9|2148.9|6
1623161350000|2021-06-08 14:09:10|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1623161360000|2021-06-08 14:09:20|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|2
1623161370000|2021-06-08 14:09:30|2155.4|2149.4|2155.8|2149.8|2155.8|2149.8|2155.4|2149.4|3
1623161390000|2021-06-08 14:09:50|2156|2150|2156|2150|2156|2150|2156|2150|1
1623161410000|2021-06-08 14:10:10|2156.4|2150.4|2159.1|2153.1|2159.1|2153.1|2156.4|2150.4|2
1623161430000|2021-06-08 14:10:30|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|2
1623161440000|2021-06-08 14:10:40|2158.5|2152.5|2159|2153|2159|2153|2158.5|2152.5|3
1623161490000|2021-06-08 14:11:30|2158.6|2152.6|2158.4|2152.4|2158.6|2152.6|2158.4|2152.4|2
1623161500000|2021-06-08 14:11:40|2158.3|2152.3|2157.8|2151.8|2158.3|2152.3|2157.5|2151.5|4
1623161510000|2021-06-08 14:11:50|2157.5|2151.5|2157.6|2151.6|2157.6|2151.6|2157.5|2151.5|2
1623161550000|2021-06-08 14:12:30|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623161600000|2021-06-08 14:13:20|2157.3|2151.3|2156.6|2150.6|2157.3|2151.3|2156.6|2150.6|4
1623161610000|2021-06-08 14:13:30|2156.4|2150.4|2156.1|2150.1|2156.8|2150.8|2156|2150|5
1623161620000|2021-06-08 14:13:40|2155.9|2149.9|2155.8|2149.8|2155.9|2149.9|2155.8|2149.8|2
1623161630000|2021-06-08 14:13:50|2156|2150|2156|2150|2156.1|2150.1|2156|2150|3
1623161660000|2021-06-08 14:14:20|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|2
1623161670000|2021-06-08 14:14:30|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1623161680000|2021-06-08 14:14:40|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155|2149|5
1623161700000|2021-06-08 14:15:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623161730000|2021-06-08 14:15:30|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155|2149|3
1623161750000|2021-06-08 14:15:50|2155.5|2149.5|2155.4|2149.4|2155.5|2149.5|2155.4|2149.4|2
1623161760000|2021-06-08 14:16:00|2155|2149|2154.9|2148.9|2155.1|2149.1|2154.5|2148.5|4
1623161770000|2021-06-08 14:16:10|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1623161780000|2021-06-08 14:16:20|2154.9|2148.9|2154.8|2148.8|2155.1|2149.1|2154.8|2148.8|3
1623161790000|2021-06-08 14:16:30|2154.9|2148.9|2155.1|2149.1|2155.4|2149.4|2154.9|2148.9|5
1623161800000|2021-06-08 14:16:40|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623161810000|2021-06-08 14:16:50|2154.8|2148.8|2154.6|2148.6|2154.8|2148.8|2154.6|2148.6|2
1623161820000|2021-06-08 14:17:00|2154.8|2148.8|2154.9|2148.9|2154.9|2148.9|2154.8|2148.8|2
1623161870000|2021-06-08 14:17:50|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1623161880000|2021-06-08 14:18:00|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1623161900000|2021-06-08 14:18:20|2155.4|2149.4|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|3
1623161910000|2021-06-08 14:18:30|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|5
1623161930000|2021-06-08 14:18:50|2155.5|2149.5|2155.4|2149.4|2155.5|2149.5|2155.1|2149.1|4
1623161960000|2021-06-08 14:19:20|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|2
1623161970000|2021-06-08 14:19:30|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|2
1623161990000|2021-06-08 14:19:50|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623162000000|2021-06-08 14:20:00|2155.3|2149.3|2155.4|2149.4|2155.4|2149.4|2155.3|2149.3|2
1623162010000|2021-06-08 14:20:10|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|3
1623162030000|2021-06-08 14:20:30|2155.9|2149.9|2157.5|2151.5|2157.6|2151.6|2155.9|2149.9|5
1623162040000|2021-06-08 14:20:40|2157.4|2151.4|2157|2151|2157.4|2151.4|2157|2151|2
1623162050000|2021-06-08 14:20:50|2156.9|2150.9|2156.6|2150.6|2156.9|2150.9|2156.6|2150.6|2
1623162060000|2021-06-08 14:21:00|2156.5|2150.5|2156.4|2150.4|2156.5|2150.5|2156.4|2150.4|2
1623162070000|2021-06-08 14:21:10|2156.5|2150.5|2157|2151|2157|2151|2156.5|2150.5|2
1623162090000|2021-06-08 14:21:30|2157.1|2151.1|2157.3|2151.3|2157.4|2151.4|2157.1|2151.1|3
1623162110000|2021-06-08 14:21:50|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623162120000|2021-06-08 14:22:00|2157.6|2151.6|2157.5|2151.5|2158.4|2152.4|2157.5|2151.5|5
1623162130000|2021-06-08 14:22:10|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623162150000|2021-06-08 14:22:30|2157.5|2151.5|2157.6|2151.6|2157.6|2151.6|2157.5|2151.5|2
1623162260000|2021-06-08 14:24:20|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1623162270000|2021-06-08 14:24:30|2158|2152|2158.3|2152.3|2158.3|2152.3|2158|2152|2
1623162290000|2021-06-08 14:24:50|2158.6|2152.6|2160.8|2154.8|2160.8|2154.8|2158.6|2152.6|2
1623162310000|2021-06-08 14:25:10|2160.3|2154.3|2158.9|2152.9|2160.3|2154.3|2158.4|2152.4|6
1623162340000|2021-06-08 14:25:40|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1623162390000|2021-06-08 14:26:30|2158.9|2152.9|2159.9|2153.9|2159.9|2153.9|2158.9|2152.9|3
1623162400000|2021-06-08 14:26:40|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|3
1623162430000|2021-06-08 14:27:10|2159.6|2153.6|2160.4|2154.4|2160.4|2154.4|2159.6|2153.6|2
1623162460000|2021-06-08 14:27:40|2160.5|2154.5|2161.5|2155.5|2161.5|2155.5|2160.5|2154.5|2
1623162470000|2021-06-08 14:27:50|2161.8|2155.8|2161.9|2155.9|2161.9|2155.9|2161.8|2155.8|2
1623162500000|2021-06-08 14:28:20|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1623162570000|2021-06-08 14:29:30|2161.8|2155.8|2161.9|2155.9|2161.9|2155.9|2161.8|2155.8|2
1623162590000|2021-06-08 14:29:50|2162|2156|2162.4|2156.4|2162.4|2156.4|2162|2156|2
1623162600000|2021-06-08 14:30:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1623162610000|2021-06-08 14:30:10|2162.3|2156.3|2164.4|2158.4|2164.4|2158.4|2162.3|2156.3|5
1623162620000|2021-06-08 14:30:20|2164.6|2158.6|2165.1|2159.1|2165.1|2159.1|2164.6|2158.6|4
1623162630000|2021-06-08 14:30:30|2165|2159|2165|2159|2165|2159|2165|2159|1
1623162650000|2021-06-08 14:30:50|2164.9|2158.9|2164.5|2158.5|2164.9|2158.9|2164|2158|5
1623162660000|2021-06-08 14:31:00|2164.4|2158.4|2164|2158|2164.4|2158.4|2164|2158|3
1623162680000|2021-06-08 14:31:20|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1623162690000|2021-06-08 14:31:30|2164.4|2158.4|2164.9|2158.9|2165.1|2159.1|2164.4|2158.4|3
1623162740000|2021-06-08 14:32:20|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1623162750000|2021-06-08 14:32:30|2164.6|2158.6|2164|2158|2164.6|2158.6|2164|2158|2
1623162760000|2021-06-08 14:32:40|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1623162770000|2021-06-08 14:32:50|2163.3|2157.3|2162.5|2156.5|2163.3|2157.3|2162.5|2156.5|3
1623162780000|2021-06-08 14:33:00|2162.3|2156.3|2162.5|2156.5|2162.5|2156.5|2162.3|2156.3|3
1623162790000|2021-06-08 14:33:10|2162.8|2156.8|2163.3|2157.3|2163.3|2157.3|2162.8|2156.8|2
1623162810000|2021-06-08 14:33:30|2163.6|2157.6|2164|2158|2164.1|2158.1|2163.6|2157.6|3
1623162830000|2021-06-08 14:33:50|2163.8|2157.8|2163.5|2157.5|2163.8|2157.8|2163.5|2157.5|2
1623162850000|2021-06-08 14:34:10|2163.6|2157.6|2164.4|2158.4|2164.4|2158.4|2163.6|2157.6|2
1623162860000|2021-06-08 14:34:20|2164.3|2158.3|2164.1|2158.1|2164.3|2158.3|2164.1|2158.1|2
1623162890000|2021-06-08 14:34:50|2164.5|2158.5|2164.1|2158.1|2164.5|2158.5|2164.1|2158.1|2
1623162910000|2021-06-08 14:35:10|2164|2158|2163.6|2157.6|2164|2158|2163.6|2157.6|2
1623162920000|2021-06-08 14:35:20|2163.8|2157.8|2164.1|2158.1|2164.1|2158.1|2163.8|2157.8|2
1623162940000|2021-06-08 14:35:40|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1623162950000|2021-06-08 14:35:50|2164|2158|2164|2158|2164|2158|2164|2158|1
1623162960000|2021-06-08 14:36:00|2164.3|2158.3|2164.6|2158.6|2164.6|2158.6|2164.3|2158.3|2
1623162970000|2021-06-08 14:36:10|2164.4|2158.4|2164.5|2158.5|2164.5|2158.5|2164.4|2158.4|2
1623162980000|2021-06-08 14:36:20|2164.4|2158.4|2164|2158|2164.4|2158.4|2164|2158|3
1623163000000|2021-06-08 14:36:40|2164.3|2158.3|2164|2158|2164.5|2158.5|2164|2158|4
1623163060000|2021-06-08 14:37:40|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1623163070000|2021-06-08 14:37:50|2165.8|2159.8|2165.6|2159.6|2165.9|2159.9|2165.6|2159.6|3
1623163100000|2021-06-08 14:38:20|2165.9|2159.9|2166.4|2160.4|2166.4|2160.4|2165.9|2159.9|3
1623163140000|2021-06-08 14:39:00|2166.6|2160.6|2167.5|2161.5|2168.3|2162.3|2166.6|2160.6|8
1623163150000|2021-06-08 14:39:10|2167.8|2161.8|2169.8|2163.8|2169.8|2163.8|2167.8|2161.8|3
1623163160000|2021-06-08 14:39:20|2170|2164|2169.5|2163.5|2170|2164|2169.5|2163.5|3
1623163170000|2021-06-08 14:39:30|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1623163220000|2021-06-08 14:40:20|2169.5|2163.5|2170.8|2164.8|2170.8|2164.8|2169.5|2163.5|4
1623163230000|2021-06-08 14:40:30|2170.9|2164.9|2171.1|2165.1|2171.3|2165.3|2170.9|2164.9|5
1623163240000|2021-06-08 14:40:40|2171|2165|2170.6|2164.6|2171|2165|2170.6|2164.6|3
1623163250000|2021-06-08 14:40:50|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1623163310000|2021-06-08 14:41:50|2170.3|2164.3|2170.5|2164.5|2170.5|2164.5|2170.3|2164.3|2
1623163320000|2021-06-08 14:42:00|2170.9|2164.9|2171.3|2165.3|2171.6|2165.6|2170.9|2164.9|4
1623163350000|2021-06-08 14:42:30|2171|2165|2171.1|2165.1|2171.3|2165.3|2171|2165|4
1623163360000|2021-06-08 14:42:40|2170.9|2164.9|2170.8|2164.8|2170.9|2164.9|2170.4|2164.4|4
1623163370000|2021-06-08 14:42:50|2170.4|2164.4|2170.8|2164.8|2171|2165|2170.4|2164.4|3
1623163380000|2021-06-08 14:43:00|2171|2165|2171|2165|2171|2165|2170.8|2164.8|3
1623163390000|2021-06-08 14:43:10|2170.8|2164.8|2170.6|2164.6|2170.8|2164.8|2170.6|2164.6|2
1623163400000|2021-06-08 14:43:20|2171|2165|2171|2165|2171|2165|2171|2165|1
1623163410000|2021-06-08 14:43:30|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.6|2164.6|3
1623163440000|2021-06-08 14:44:00|2171|2165|2170.8|2164.8|2171|2165|2170.8|2164.8|2
1623163450000|2021-06-08 14:44:10|2171|2165|2170.8|2164.8|2171|2165|2170.8|2164.8|2
1623163460000|2021-06-08 14:44:20|2171|2165|2170|2164|2171|2165|2170|2164|3
1623163470000|2021-06-08 14:44:30|2170.1|2164.1|2170.8|2164.8|2170.8|2164.8|2170.1|2164.1|2
1623163480000|2021-06-08 14:44:40|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170|2164|4
1623163500000|2021-06-08 14:45:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1623163510000|2021-06-08 14:45:10|2171|2165|2172.6|2166.6|2172.6|2166.6|2171|2165|3
1623163520000|2021-06-08 14:45:20|2172.4|2166.4|2173.8|2167.8|2173.8|2167.8|2172.4|2166.4|3
1623163530000|2021-06-08 14:45:30|2173.5|2167.5|2172.3|2166.3|2173.8|2167.8|2172.1|2166.1|7
1623163540000|2021-06-08 14:45:40|2171.5|2165.5|2171.6|2165.6|2171.6|2165.6|2171.5|2165.5|2
1623163570000|2021-06-08 14:46:10|2171.5|2165.5|2171.4|2165.4|2171.5|2165.5|2171.4|2165.4|2
1623163610000|2021-06-08 14:46:50|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171|2165|3
1623163620000|2021-06-08 14:47:00|2171.1|2165.1|2171|2165|2171.1|2165.1|2171|2165|2
1623163630000|2021-06-08 14:47:10|2170.8|2164.8|2170|2164|2170.8|2164.8|2170|2164|2
1623163640000|2021-06-08 14:47:20|2169.9|2163.9|2170.8|2164.8|2170.8|2164.8|2169.9|2163.9|3
1623163650000|2021-06-08 14:47:30|2170.9|2164.9|2171|2165|2171|2165|2170.9|2164.9|2
1623163680000|2021-06-08 14:48:00|2170.8|2164.8|2170.3|2164.3|2170.8|2164.8|2170.3|2164.3|2
1623163690000|2021-06-08 14:48:10|2169.9|2163.9|2170.8|2164.8|2170.8|2164.8|2169.9|2163.9|3
1623163700000|2021-06-08 14:48:20|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1623163710000|2021-06-08 14:48:30|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1623163730000|2021-06-08 14:48:50|2170|2164|2169.5|2163.5|2170|2164|2169.5|2163.5|2
1623163740000|2021-06-08 14:49:00|2169.8|2163.8|2171.4|2165.4|2171.4|2165.4|2169.8|2163.8|2
1623163750000|2021-06-08 14:49:10|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1623163760000|2021-06-08 14:49:20|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1623163780000|2021-06-08 14:49:40|2172.1|2166.1|2172.4|2166.4|2173.3|2167.3|2172.1|2166.1|5
1623163790000|2021-06-08 14:49:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1623163820000|2021-06-08 14:50:20|2172|2166|2171.9|2165.9|2172|2166|2171.9|2165.9|2
1623163830000|2021-06-08 14:50:30|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.1|2165.1|5
1623163840000|2021-06-08 14:50:40|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1623163850000|2021-06-08 14:50:50|2172.1|2166.1|2172.6|2166.6|2173.5|2167.5|2172.1|2166.1|10
1623163870000|2021-06-08 14:51:10|2172.4|2166.4|2172.3|2166.3|2172.4|2166.4|2172.3|2166.3|2
1623163890000|2021-06-08 14:51:30|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2171.9|2165.9|3
1623163900000|2021-06-08 14:51:40|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1623163910000|2021-06-08 14:51:50|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1623163960000|2021-06-08 14:52:40|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1623163970000|2021-06-08 14:52:50|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1623163980000|2021-06-08 14:53:00|2172.9|2166.9|2173.9|2167.9|2174.3|2168.3|2172.9|2166.9|6
1623163990000|2021-06-08 14:53:10|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1623164020000|2021-06-08 14:53:40|2173.6|2167.6|2172.6|2166.6|2173.6|2167.6|2172.6|2166.6|2
1623164040000|2021-06-08 14:54:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1623164050000|2021-06-08 14:54:10|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2171.6|2165.6|2
1623164060000|2021-06-08 14:54:20|2171.5|2165.5|2170.8|2164.8|2171.5|2165.5|2170.8|2164.8|4
1623164080000|2021-06-08 14:54:40|2171|2165|2171|2165|2171|2165|2171|2165|1
1623164100000|2021-06-08 14:55:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|3
1623164110000|2021-06-08 14:55:10|2171|2165|2171|2165|2171|2165|2171|2165|1
1623164150000|2021-06-08 14:55:50|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1623164160000|2021-06-08 14:56:00|2171.4|2165.4|2174|2168|2174.8|2168.8|2171.4|2165.4|11
1623164180000|2021-06-08 14:56:20|2173.9|2167.9|2173.1|2167.1|2173.9|2167.9|2173|2167|3
1623164200000|2021-06-08 14:56:40|2173.5|2167.5|2172.3|2166.3|2173.5|2167.5|2172.3|2166.3|5
1623164210000|2021-06-08 14:56:50|2172.5|2166.5|2172.4|2166.4|2173.3|2167.3|2172.4|2166.4|4
1623164220000|2021-06-08 14:57:00|2172.3|2166.3|2172.3|2166.3|2172.6|2166.6|2172.3|2166.3|6
1623164230000|2021-06-08 14:57:10|2172.4|2166.4|2172.5|2166.5|2172.5|2166.5|2172.4|2166.4|2
1623164240000|2021-06-08 14:57:20|2172.3|2166.3|2171.3|2165.3|2172.3|2166.3|2171.3|2165.3|4
1623164260000|2021-06-08 14:57:40|2171.1|2165.1|2171|2165|2171.1|2165.1|2171|2165|2
1623164270000|2021-06-08 14:57:50|2171.1|2165.1|2172.3|2166.3|2172.3|2166.3|2171.1|2165.1|2
1623164280000|2021-06-08 14:58:00|2172.1|2166.1|2174.5|2168.5|2174.5|2168.5|2172.1|2166.1|7
1623164290000|2021-06-08 14:58:10|2173.8|2167.8|2173.6|2167.6|2174|2168|2173.4|2167.4|5
1623164310000|2021-06-08 14:58:30|2173.4|2167.4|2173.3|2167.3|2173.4|2167.4|2173.3|2167.3|2
1623164320000|2021-06-08 14:58:40|2173.4|2167.4|2173.3|2167.3|2173.4|2167.4|2173.3|2167.3|2
1623164330000|2021-06-08 14:58:50|2173|2167|2174|2168|2174|2168|2172.9|2166.9|4
1623164340000|2021-06-08 14:59:00|2173.6|2167.6|2173.1|2167.1|2173.6|2167.6|2173.1|2167.1|3
1623164350000|2021-06-08 14:59:10|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2172.8|2166.8|4
1623164360000|2021-06-08 14:59:20|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1623164380000|2021-06-08 14:59:40|2173|2167|2172.1|2166.1|2173|2167|2172|2166|8
1623164390000|2021-06-08 14:59:50|2171.9|2165.9|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|3
1623164400000|2021-06-08 15:00:00|2171.8|2165.8|2172.4|2166.4|2172.4|2166.4|2171.8|2165.8|4
1623164410000|2021-06-08 15:00:10|2172.1|2166.1|2172.3|2166.3|2172.4|2166.4|2172.1|2166.1|5
1623164420000|2021-06-08 15:00:20|2172|2166|2172|2166|2172|2166|2172|2166|1
1623164430000|2021-06-08 15:00:30|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1623164440000|2021-06-08 15:00:40|2171.8|2165.8|2171.3|2165.3|2171.8|2165.8|2170.8|2164.8|7
1623164450000|2021-06-08 15:00:50|2171|2165|2171.6|2165.6|2171.6|2165.6|2171|2165|2
1623164460000|2021-06-08 15:01:00|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1623164470000|2021-06-08 15:01:10|2171.5|2165.5|2170.8|2164.8|2171.5|2165.5|2170.8|2164.8|7
1623164480000|2021-06-08 15:01:20|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1623164490000|2021-06-08 15:01:30|2170.8|2164.8|2170.6|2164.6|2171.1|2165.1|2170.6|2164.6|3
1623164500000|2021-06-08 15:01:40|2171.1|2165.1|2171.6|2165.6|2171.6|2165.6|2171.1|2165.1|3
1623164540000|2021-06-08 15:02:20|2171.5|2165.5|2171|2165|2171.5|2165.5|2171|2165|3
1623164550000|2021-06-08 15:02:30|2170.4|2164.4|2171|2165|2171|2165|2170.4|2164.4|4
1623164560000|2021-06-08 15:02:40|2171.6|2165.6|2170.9|2164.9|2171.6|2165.6|2170.9|2164.9|2
1623164570000|2021-06-08 15:02:50|2170.8|2164.8|2170.4|2164.4|2171|2165|2170.4|2164.4|7
1623164580000|2021-06-08 15:03:00|2170.1|2164.1|2171.5|2165.5|2171.5|2165.5|2170|2164|5
1623164590000|2021-06-08 15:03:10|2171.8|2165.8|2171.9|2165.9|2171.9|2165.9|2171.1|2165.1|3
1623164600000|2021-06-08 15:03:20|2171.8|2165.8|2170.5|2164.5|2171.8|2165.8|2170.5|2164.5|2
1623164620000|2021-06-08 15:03:40|2170.3|2164.3|2170.4|2164.4|2170.4|2164.4|2170|2164|4
1623164630000|2021-06-08 15:03:50|2169.9|2163.9|2170.3|2164.3|2170.3|2164.3|2169.9|2163.9|2
1623164640000|2021-06-08 15:04:00|2170.4|2164.4|2168.9|2162.9|2170.6|2164.6|2168.9|2162.9|5
1623164650000|2021-06-08 15:04:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1623164660000|2021-06-08 15:04:20|2168.8|2162.8|2168.9|2162.9|2168.9|2162.9|2168.5|2162.5|3
1623164680000|2021-06-08 15:04:40|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1623164690000|2021-06-08 15:04:50|2168.4|2162.4|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|2
1623164700000|2021-06-08 15:05:00|2168.8|2162.8|2168.9|2162.9|2168.9|2162.9|2168.8|2162.8|2
1623164720000|2021-06-08 15:05:20|2168.8|2162.8|2167.1|2161.1|2168.8|2162.8|2167.1|2161.1|5
1623164730000|2021-06-08 15:05:30|2166.9|2160.9|2165.9|2159.9|2166.9|2160.9|2165.9|2159.9|6
1623164740000|2021-06-08 15:05:40|2165.6|2159.6|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|3
1623164760000|2021-06-08 15:06:00|2166.6|2160.6|2165.9|2159.9|2166.9|2160.9|2165.9|2159.9|13
1623164770000|2021-06-08 15:06:10|2166.5|2160.5|2167|2161|2167.1|2161.1|2165.9|2159.9|7
1623164780000|2021-06-08 15:06:20|2167.3|2161.3|2167.1|2161.1|2167.3|2161.3|2167.1|2161.1|2
1623164790000|2021-06-08 15:06:30|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1623164810000|2021-06-08 15:06:50|2167.5|2161.5|2168.6|2162.6|2169|2163|2167.5|2161.5|6
1623164820000|2021-06-08 15:07:00|2168.9|2162.9|2169|2163|2169|2163|2168.9|2162.9|2
1623164840000|2021-06-08 15:07:20|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1623164860000|2021-06-08 15:07:40|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1623164870000|2021-06-08 15:07:50|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2167.8|2161.8|7
1623164880000|2021-06-08 15:08:00|2168.4|2162.4|2169.9|2163.9|2169.9|2163.9|2168.1|2162.1|5
1623164890000|2021-06-08 15:08:10|2170.3|2164.3|2170.1|2164.1|2170.3|2164.3|2169.9|2163.9|4
1623164900000|2021-06-08 15:08:20|2169.6|2163.6|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|2
1623164940000|2021-06-08 15:09:00|2169.6|2163.6|2169.5|2163.5|2169.6|2163.6|2169.3|2163.3|4
1623164960000|2021-06-08 15:09:20|2169.3|2163.3|2169|2163|2169.3|2163.3|2169|2163|2
1623164970000|2021-06-08 15:09:30|2169.3|2163.3|2168.6|2162.6|2169.3|2163.3|2168.6|2162.6|4
1623164980000|2021-06-08 15:09:40|2168.9|2162.9|2168|2162|2168.9|2162.9|2168|2162|4
1623164990000|2021-06-08 15:09:50|2167.9|2161.9|2168.6|2162.6|2168.6|2162.6|2167.9|2161.9|3
1623165000000|2021-06-08 15:10:00|2168.8|2162.8|2170|2164|2170|2164|2168.8|2162.8|6
1623165010000|2021-06-08 15:10:10|2170.1|2164.1|2170.9|2164.9|2170.9|2164.9|2170.1|2164.1|6
1623165020000|2021-06-08 15:10:20|2171.3|2165.3|2171.3|2165.3|2171.4|2165.4|2171.3|2165.3|3
1623165060000|2021-06-08 15:11:00|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1623165070000|2021-06-08 15:11:10|2171.4|2165.4|2172.4|2166.4|2172.4|2166.4|2171.4|2165.4|2
1623165080000|2021-06-08 15:11:20|2173.1|2167.1|2172.6|2166.6|2173.3|2167.3|2172.6|2166.6|4
1623165090000|2021-06-08 15:11:30|2172.4|2166.4|2171.5|2165.5|2172.4|2166.4|2171.5|2165.5|3
1623165100000|2021-06-08 15:11:40|2172|2166|2173.3|2167.3|2173.3|2167.3|2172|2166|3
1623165110000|2021-06-08 15:11:50|2174|2168|2174.5|2168.5|2174.5|2168.5|2174|2168|3
1623165120000|2021-06-08 15:12:00|2175.3|2169.3|2175.9|2169.9|2176|2170|2174.8|2168.8|7
1623165130000|2021-06-08 15:12:10|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1623165140000|2021-06-08 15:12:20|2176.1|2170.1|2175.8|2169.8|2176.1|2170.1|2175.8|2169.8|2
1623165150000|2021-06-08 15:12:30|2176.6|2170.6|2176.1|2170.1|2176.6|2170.6|2176.1|2170.1|3
1623165160000|2021-06-08 15:12:40|2176|2170|2174.8|2168.8|2176|2170|2174.8|2168.8|3
1623165170000|2021-06-08 15:12:50|2174.6|2168.6|2173.9|2167.9|2174.6|2168.6|2173.9|2167.9|4
1623165180000|2021-06-08 15:13:00|2174.1|2168.1|2175.3|2169.3|2175.6|2169.6|2174.1|2168.1|4
1623165190000|2021-06-08 15:13:10|2174.9|2168.9|2175.3|2169.3|2175.3|2169.3|2174.9|2168.9|4
1623165200000|2021-06-08 15:13:20|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1623165220000|2021-06-08 15:13:40|2175.3|2169.3|2175.4|2169.4|2175.4|2169.4|2175.3|2169.3|2
1623165230000|2021-06-08 15:13:50|2175.3|2169.3|2174.9|2168.9|2175.3|2169.3|2174.9|2168.9|5
1623165250000|2021-06-08 15:14:10|2174.8|2168.8|2174.1|2168.1|2174.8|2168.8|2173.5|2167.5|8
1623165260000|2021-06-08 15:14:20|2174.4|2168.4|2174.6|2168.6|2174.8|2168.8|2174.4|2168.4|3
1623165270000|2021-06-08 15:14:30|2175|2169|2175.5|2169.5|2175.5|2169.5|2175|2169|2
1623165280000|2021-06-08 15:14:40|2175.8|2169.8|2176.5|2170.5|2176.5|2170.5|2175.8|2169.8|4
1623165290000|2021-06-08 15:14:50|2176.3|2170.3|2175.8|2169.8|2176.4|2170.4|2175.6|2169.6|9
1623165300000|2021-06-08 15:15:00|2176|2170|2180.1|2174.1|2180.1|2174.1|2176|2170|6
1623165310000|2021-06-08 15:15:10|2180.3|2174.3|2182.3|2176.3|2182.3|2176.3|2180.3|2174.3|16
1623165320000|2021-06-08 15:15:20|2182.4|2176.4|2187.3|2181.3|2187.3|2181.3|2182.4|2176.4|15
1623165330000|2021-06-08 15:15:30|2186.1|2180.1|2185.4|2179.4|2186.8|2180.8|2185|2179|18
1623165340000|2021-06-08 15:15:40|2185.6|2179.6|2186|2180|2186.6|2180.6|2185.6|2179.6|10
1623165350000|2021-06-08 15:15:50|2186.1|2180.1|2186.9|2180.9|2187.3|2181.3|2186|2180|8
1623165360000|2021-06-08 15:16:00|2187.1|2181.1|2185.5|2179.5|2187.6|2181.6|2185.5|2179.5|12
1623165370000|2021-06-08 15:16:10|2185.8|2179.8|2186.1|2180.1|2187|2181|2185.8|2179.8|7
1623165380000|2021-06-08 15:16:20|2186.3|2180.3|2186.4|2180.4|2186.4|2180.4|2186.3|2180.3|2
1623165390000|2021-06-08 15:16:30|2186|2180|2187.1|2181.1|2187.1|2181.1|2185.9|2179.9|6
1623165400000|2021-06-08 15:16:40|2186.4|2180.4|2186.3|2180.3|2186.4|2180.4|2185.9|2179.9|5
1623165410000|2021-06-08 15:16:50|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623165420000|2021-06-08 15:17:00|2186.6|2180.6|2186.4|2180.4|2186.6|2180.6|2186.4|2180.4|2
1623165430000|2021-06-08 15:17:10|2186.5|2180.5|2187.5|2181.5|2187.5|2181.5|2186.5|2180.5|7
1623165440000|2021-06-08 15:17:20|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.4|2181.4|8
1623165450000|2021-06-08 15:17:30|2187.4|2181.4|2187.3|2181.3|2187.4|2181.4|2186.4|2180.4|8
1623165460000|2021-06-08 15:17:40|2187|2181|2188|2182|2188|2182|2187|2181|7
1623165470000|2021-06-08 15:17:50|2188.1|2182.1|2188.1|2182.1|2188.6|2182.6|2187.8|2181.8|8
1623165480000|2021-06-08 15:18:00|2188.4|2182.4|2188.5|2182.5|2188.5|2182.5|2188.1|2182.1|13
1623165490000|2021-06-08 15:18:10|2188.3|2182.3|2188|2182|2188.3|2182.3|2187.4|2181.4|6
1623165500000|2021-06-08 15:18:20|2187.8|2181.8|2187.8|2181.8|2188.1|2182.1|2187.8|2181.8|6
1623165510000|2021-06-08 15:18:30|2187.6|2181.6|2188.1|2182.1|2188.1|2182.1|2187.6|2181.6|5
1623165520000|2021-06-08 15:18:40|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188|2182|4
1623165530000|2021-06-08 15:18:50|2188|2182|2188.4|2182.4|2188.5|2182.5|2188|2182|7
1623165540000|2021-06-08 15:19:00|2188.1|2182.1|2188.6|2182.6|2188.6|2182.6|2188.1|2182.1|5
1623165550000|2021-06-08 15:19:10|2188.4|2182.4|2187.8|2181.8|2188.8|2182.8|2187.4|2181.4|17
1623165560000|2021-06-08 15:19:20|2187.9|2181.9|2188.1|2182.1|2188.3|2182.3|2187.8|2181.8|8
1623165570000|2021-06-08 15:19:30|2187.8|2181.8|2186.4|2180.4|2188.1|2182.1|2186.4|2180.4|9
1623165580000|2021-06-08 15:19:40|2186.3|2180.3|2187.1|2181.1|2187.1|2181.1|2186.3|2180.3|12
1623165590000|2021-06-08 15:19:50|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|8
1623165600000|2021-06-08 15:20:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623165610000|2021-06-08 15:20:10|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623165620000|2021-06-08 15:20:20|2187|2181|2187.4|2181.4|2187.4|2181.4|2186.9|2180.9|3
1623165630000|2021-06-08 15:20:30|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623165640000|2021-06-08 15:20:40|2188.1|2182.1|2188|2182|2188.1|2182.1|2187.9|2181.9|4
1623165650000|2021-06-08 15:20:50|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|2
1623165660000|2021-06-08 15:21:00|2187.9|2181.9|2186.8|2180.8|2187.9|2181.9|2186.8|2180.8|2
1623165680000|2021-06-08 15:21:20|2187.1|2181.1|2186.8|2180.8|2187.1|2181.1|2186.8|2180.8|3
1623165700000|2021-06-08 15:21:40|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623165710000|2021-06-08 15:21:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623165720000|2021-06-08 15:22:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623165730000|2021-06-08 15:22:10|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1623165740000|2021-06-08 15:22:20|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|3
1623165750000|2021-06-08 15:22:30|2186.1|2180.1|2187|2181|2187|2181|2185.9|2179.9|4
1623165760000|2021-06-08 15:22:40|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|2
1623165770000|2021-06-08 15:22:50|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|4
1623165780000|2021-06-08 15:23:00|2186.6|2180.6|2186.5|2180.5|2187.4|2181.4|2186.5|2180.5|6
1623165790000|2021-06-08 15:23:10|2186.8|2180.8|2186.3|2180.3|2186.8|2180.8|2186.3|2180.3|2
1623165800000|2021-06-08 15:23:20|2186.5|2180.5|2186.4|2180.4|2186.5|2180.5|2186.4|2180.4|2
1623165820000|2021-06-08 15:23:40|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1623165830000|2021-06-08 15:23:50|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623165870000|2021-06-08 15:24:30|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623165880000|2021-06-08 15:24:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623165900000|2021-06-08 15:25:00|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.4|2180.4|4
1623165910000|2021-06-08 15:25:10|2186.6|2180.6|2188.5|2182.5|2188.5|2182.5|2186.6|2180.6|6
1623165920000|2021-06-08 15:25:20|2187.9|2181.9|2188|2182|2188|2182|2187.9|2181.9|2
1623165930000|2021-06-08 15:25:30|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623165970000|2021-06-08 15:26:10|2187.6|2181.6|2187.4|2181.4|2187.6|2181.6|2187.4|2181.4|2
1623165980000|2021-06-08 15:26:20|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623165990000|2021-06-08 15:26:30|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623166040000|2021-06-08 15:27:20|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623166050000|2021-06-08 15:27:30|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|2
1623166090000|2021-06-08 15:28:10|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|2
1623166100000|2021-06-08 15:28:20|2187|2181|2187|2181|2187|2181|2187|2181|1
1623166110000|2021-06-08 15:28:30|2186.6|2180.6|2186.4|2180.4|2186.6|2180.6|2186.4|2180.4|2
1623166120000|2021-06-08 15:28:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623166160000|2021-06-08 15:29:20|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623166200000|2021-06-08 15:30:00|2186.3|2180.3|2187.1|2181.1|2187.1|2181.1|2186.3|2180.3|6
1623166210000|2021-06-08 15:30:10|2186.8|2180.8|2188.1|2182.1|2188.1|2182.1|2186.8|2180.8|5
1623166220000|2021-06-08 15:30:20|2187.4|2181.4|2187.9|2181.9|2187.9|2181.9|2187.4|2181.4|3
1623166240000|2021-06-08 15:30:40|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|2
1623166270000|2021-06-08 15:31:10|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|2
1623166280000|2021-06-08 15:31:20|2187.1|2181.1|2186.8|2180.8|2187.1|2181.1|2186.8|2180.8|2
1623166290000|2021-06-08 15:31:30|2185.9|2179.9|2186.3|2180.3|2186.3|2180.3|2185.9|2179.9|2
1623166300000|2021-06-08 15:31:40|2186|2180|2185.9|2179.9|2186|2180|2185.9|2179.9|2
1623166340000|2021-06-08 15:32:20|2185.4|2179.4|2185.3|2179.3|2185.4|2179.4|2185.3|2179.3|2
1623166350000|2021-06-08 15:32:30|2186|2180|2186.1|2180.1|2186.1|2180.1|2186|2180|2
1623166380000|2021-06-08 15:33:00|2186.4|2180.4|2186.8|2180.8|2186.8|2180.8|2186.4|2180.4|3
1623166410000|2021-06-08 15:33:30|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623166420000|2021-06-08 15:33:40|2186.4|2180.4|2186.3|2180.3|2186.4|2180.4|2186.3|2180.3|2
1623166440000|2021-06-08 15:34:00|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|3
1623166450000|2021-06-08 15:34:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623166460000|2021-06-08 15:34:20|2185.3|2179.3|2184.6|2178.6|2185.3|2179.3|2184.6|2178.6|6
1623166470000|2021-06-08 15:34:30|2185|2179|2185.4|2179.4|2185.4|2179.4|2185|2179|3
1623166480000|2021-06-08 15:34:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623166490000|2021-06-08 15:34:50|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1623166500000|2021-06-08 15:35:00|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1623166510000|2021-06-08 15:35:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623166530000|2021-06-08 15:35:30|2185.3|2179.3|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|2
1623166540000|2021-06-08 15:35:40|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623166550000|2021-06-08 15:35:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623166560000|2021-06-08 15:36:00|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1623166570000|2021-06-08 15:36:10|2185|2179|2184.9|2178.9|2185|2179|2184.9|2178.9|2
1623166580000|2021-06-08 15:36:20|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1623166590000|2021-06-08 15:36:30|2185.1|2179.1|2185|2179|2185.1|2179.1|2184.8|2178.8|4
1623166620000|2021-06-08 15:37:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623166630000|2021-06-08 15:37:10|2184.5|2178.5|2183.6|2177.6|2184.5|2178.5|2183.6|2177.6|3
1623166640000|2021-06-08 15:37:20|2183.8|2177.8|2184.3|2178.3|2184.3|2178.3|2183.8|2177.8|2
1623166650000|2021-06-08 15:37:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623166680000|2021-06-08 15:38:00|2184.5|2178.5|2184.4|2178.4|2184.5|2178.5|2184.4|2178.4|2
1623166690000|2021-06-08 15:38:10|2184|2178|2182.9|2176.9|2184|2178|2182.9|2176.9|3
1623166700000|2021-06-08 15:38:20|2182.8|2176.8|2184.1|2178.1|2184.1|2178.1|2182.6|2176.6|4
1623166720000|2021-06-08 15:38:40|2184.4|2178.4|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|3
1623166740000|2021-06-08 15:39:00|2184.1|2178.1|2184|2178|2184.1|2178.1|2184|2178|2
1623166750000|2021-06-08 15:39:10|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.8|2177.8|4
1623166760000|2021-06-08 15:39:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623166770000|2021-06-08 15:39:30|2183.4|2177.4|2183.8|2177.8|2183.8|2177.8|2183.4|2177.4|2
1623166800000|2021-06-08 15:40:00|2184.1|2178.1|2184.8|2178.8|2184.8|2178.8|2183.8|2177.8|7
1623166840000|2021-06-08 15:40:40|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1623166890000|2021-06-08 15:41:30|2184.5|2178.5|2184.4|2178.4|2184.5|2178.5|2184.4|2178.4|2
1623166910000|2021-06-08 15:41:50|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623166920000|2021-06-08 15:42:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623166970000|2021-06-08 15:42:50|2185.4|2179.4|2185.5|2179.5|2185.5|2179.5|2185.4|2179.4|2
1623166980000|2021-06-08 15:43:00|2185.4|2179.4|2184|2178|2185.4|2179.4|2183.6|2177.6|4
1623166990000|2021-06-08 15:43:10|2184.3|2178.3|2184.8|2178.8|2184.8|2178.8|2184.3|2178.3|2
1623167010000|2021-06-08 15:43:30|2185|2179|2186.1|2180.1|2186.1|2180.1|2185|2179|5
1623167060000|2021-06-08 15:44:20|2186.3|2180.3|2186.4|2180.4|2186.4|2180.4|2186.3|2180.3|2
1623167070000|2021-06-08 15:44:30|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623167080000|2021-06-08 15:44:40|2186|2180|2186.4|2180.4|2186.4|2180.4|2186|2180|3
1623167100000|2021-06-08 15:45:00|2186.6|2180.6|2186.4|2180.4|2186.6|2180.6|2186.1|2180.1|4
1623167110000|2021-06-08 15:45:10|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623167170000|2021-06-08 15:46:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623167200000|2021-06-08 15:46:40|2186.1|2180.1|2186.3|2180.3|2186.3|2180.3|2186.1|2180.1|2
1623167220000|2021-06-08 15:47:00|2186.4|2180.4|2186.5|2180.5|2186.5|2180.5|2186.4|2180.4|2
1623167270000|2021-06-08 15:47:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623167300000|2021-06-08 15:48:20|2186|2180|2186|2180|2186|2180|2186|2180|1
1623167310000|2021-06-08 15:48:30|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623167330000|2021-06-08 15:48:50|2186|2180|2186|2180|2186|2180|2186|2180|1
1623167360000|2021-06-08 15:49:20|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623167390000|2021-06-08 15:49:50|2186|2180|2186|2180|2186.1|2180.1|2186|2180|3
1623167400000|2021-06-08 15:50:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623167410000|2021-06-08 15:50:10|2186.1|2180.1|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|2
1623167450000|2021-06-08 15:50:50|2186.1|2180.1|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|2
1623167460000|2021-06-08 15:51:00|2186.1|2180.1|2186|2180|2186.4|2180.4|2186|2180|4
1623167470000|2021-06-08 15:51:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623167490000|2021-06-08 15:51:30|2186|2180|2186.1|2180.1|2186.1|2180.1|2186|2180|2
1623167550000|2021-06-08 15:52:30|2186|2180|2186.1|2180.1|2186.1|2180.1|2186|2180|2
1623167560000|2021-06-08 15:52:40|2186|2180|2186.1|2180.1|2186.1|2180.1|2186|2180|2
1623167580000|2021-06-08 15:53:00|2186|2180|2186.1|2180.1|2186.1|2180.1|2186|2180|2
1623167590000|2021-06-08 15:53:10|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1623167720000|2021-06-08 15:55:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623167750000|2021-06-08 15:55:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623167800000|2021-06-08 15:56:40|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623167810000|2021-06-08 15:56:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623167820000|2021-06-08 15:57:00|2186.1|2180.1|2186.6|2180.6|2186.6|2180.6|2186.1|2180.1|6
1623167840000|2021-06-08 15:57:20|2186.1|2180.1|2186.6|2180.6|2186.6|2180.6|2186.1|2180.1|2
1623167850000|2021-06-08 15:57:30|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623167910000|2021-06-08 15:58:30|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623167950000|2021-06-08 15:59:10|2186.1|2180.1|2186.4|2180.4|2186.6|2180.6|2186.1|2180.1|4
1623167970000|2021-06-08 15:59:30|2186.1|2180.1|2186.4|2180.4|2186.6|2180.6|2186.1|2180.1|3
1623167980000|2021-06-08 15:59:40|2186.3|2180.3|2186.6|2180.6|2186.6|2180.6|2186.3|2180.3|2
1623167990000|2021-06-08 15:59:50|2186.3|2180.3|2186.9|2180.9|2186.9|2180.9|2186.3|2180.3|6
1623168030000|2021-06-08 16:00:30|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623168120000|2021-06-08 16:02:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623168140000|2021-06-08 16:02:20|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623168150000|2021-06-08 16:02:30|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.4|2180.4|4
1623168180000|2021-06-08 16:03:00|2186.4|2180.4|2187.4|2181.4|2187.4|2181.4|2186.4|2180.4|6
1623168240000|2021-06-08 16:04:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623168250000|2021-06-08 16:04:10|2187.1|2181.1|2187.3|2181.3|2187.3|2181.3|2187.1|2181.1|2
1623168320000|2021-06-08 16:05:20|2186.8|2180.8|2186.6|2180.6|2186.8|2180.8|2186.1|2180.1|3
1623168400000|2021-06-08 16:06:40|2186.3|2180.3|2187.1|2181.1|2187.3|2181.3|2186.3|2180.3|6
1623168410000|2021-06-08 16:06:50|2187.3|2181.3|2187.1|2181.1|2187.3|2181.3|2187.1|2181.1|2
1623168420000|2021-06-08 16:07:00|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1623168430000|2021-06-08 16:07:10|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623168440000|2021-06-08 16:07:20|2187.1|2181.1|2187.3|2181.3|2187.3|2181.3|2186.9|2180.9|3
1623168470000|2021-06-08 16:07:50|2187.1|2181.1|2187.5|2181.5|2187.5|2181.5|2187.1|2181.1|5
1623168480000|2021-06-08 16:08:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|3
1623168490000|2021-06-08 16:08:10|2187.3|2181.3|2187.1|2181.1|2187.3|2181.3|2187.1|2181.1|2
1623168500000|2021-06-08 16:08:20|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.6|2180.6|3
1623168510000|2021-06-08 16:08:30|2186.5|2180.5|2186.3|2180.3|2186.6|2180.6|2186.3|2180.3|3
1623168520000|2021-06-08 16:08:40|2186.6|2180.6|2187.1|2181.1|2187.1|2181.1|2186.6|2180.6|3
1623168530000|2021-06-08 16:08:50|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|2
1623168540000|2021-06-08 16:09:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623168570000|2021-06-08 16:09:30|2187.1|2181.1|2188|2182|2188|2182|2187.1|2181.1|5
1623168590000|2021-06-08 16:09:50|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623168600000|2021-06-08 16:10:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623168640000|2021-06-08 16:10:40|2187.3|2181.3|2187|2181|2187.3|2181.3|2187|2181|2
1623168670000|2021-06-08 16:11:10|2186.8|2180.8|2187|2181|2187.3|2181.3|2186.8|2180.8|3
1623168720000|2021-06-08 16:12:00|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623168740000|2021-06-08 16:12:20|2187|2181|2187|2181|2187|2181|2186.9|2180.9|3
1623168750000|2021-06-08 16:12:30|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|2
1623168760000|2021-06-08 16:12:40|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|4
1623168780000|2021-06-08 16:13:00|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|4
1623168810000|2021-06-08 16:13:30|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|4
1623168820000|2021-06-08 16:13:40|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|2
1623168830000|2021-06-08 16:13:50|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|4
1623168850000|2021-06-08 16:14:10|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|2
1623168860000|2021-06-08 16:14:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623168870000|2021-06-08 16:14:30|2187|2181|2187|2181|2187|2181|2186.9|2180.9|7
1623168880000|2021-06-08 16:14:40|2186.9|2180.9|2187|2181|2187|2181|2186.9|2180.9|2
1623168930000|2021-06-08 16:15:30|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623168950000|2021-06-08 16:15:50|2187|2181|2187|2181|2187|2181|2187|2181|1
1623168990000|2021-06-08 16:16:30|2186.9|2180.9|2187|2181|2187|2181|2186.6|2180.6|5
1623169020000|2021-06-08 16:17:00|2187.1|2181.1|2186.8|2180.8|2187.1|2181.1|2186.8|2180.8|2
1623169070000|2021-06-08 16:17:50|2187|2181|2187|2181|2187|2181|2187|2181|1
1623169080000|2021-06-08 16:18:00|2186.8|2180.8|2186.8|2180.8|2187|2181|2186.8|2180.8|3
1623169100000|2021-06-08 16:18:20|2186.5|2180.5|2186.6|2180.6|2186.8|2180.8|2186.5|2180.5|3
1623169130000|2021-06-08 16:18:50|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|2
1623169170000|2021-06-08 16:19:30|2186.6|2180.6|2187.3|2181.3|2187.5|2181.5|2186.6|2180.6|3
1623169250000|2021-06-08 16:20:50|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.3|2181.3|3
1623169270000|2021-06-08 16:21:10|2187.6|2181.6|2188.1|2182.1|2188.1|2182.1|2187.6|2181.6|2
1623169290000|2021-06-08 16:21:30|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623169300000|2021-06-08 16:21:40|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623169310000|2021-06-08 16:21:50|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623169340000|2021-06-08 16:22:20|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1623169400000|2021-06-08 16:23:20|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623169430000|2021-06-08 16:23:50|2187.6|2181.6|2187.3|2181.3|2187.6|2181.6|2187.3|2181.3|2
1623169460000|2021-06-08 16:24:20|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623169470000|2021-06-08 16:24:30|2187.3|2181.3|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|3
1623169510000|2021-06-08 16:25:10|2187.5|2181.5|2187.6|2181.6|2187.6|2181.6|2187.5|2181.5|2
1623169540000|2021-06-08 16:25:40|2187.3|2181.3|2187.6|2181.6|2187.6|2181.6|2187.3|2181.3|5
1623169610000|2021-06-08 16:26:50|2187.3|2181.3|2187.5|2181.5|2187.5|2181.5|2187.3|2181.3|2
1623169620000|2021-06-08 16:27:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623169630000|2021-06-08 16:27:10|2186.6|2180.6|2187.6|2181.6|2187.6|2181.6|2186.6|2180.6|2
1623169780000|2021-06-08 16:29:40|2187.9|2181.9|2188.3|2182.3|2189.6|2183.6|2187.9|2181.9|6
1623169790000|2021-06-08 16:29:50|2188.4|2182.4|2189|2183|2189|2183|2188.4|2182.4|2
1623169850000|2021-06-08 16:30:50|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623169900000|2021-06-08 16:31:40|2189|2183|2189|2183|2189|2183|2189|2183|1
1623169940000|2021-06-08 16:32:20|2189.1|2183.1|2189.3|2183.3|2189.3|2183.3|2189.1|2183.1|2
1623169950000|2021-06-08 16:32:30|2189.6|2183.6|2190.8|2184.8|2190.8|2184.8|2189.6|2183.6|2
1623170000000|2021-06-08 16:33:20|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623170070000|2021-06-08 16:34:30|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623170090000|2021-06-08 16:34:50|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1623170100000|2021-06-08 16:35:00|2190.3|2184.3|2189|2183|2190.8|2184.8|2189|2183|5
1623170110000|2021-06-08 16:35:10|2189.8|2183.8|2190.8|2184.8|2190.8|2184.8|2189.8|2183.8|12
1623170120000|2021-06-08 16:35:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1623170130000|2021-06-08 16:35:30|2190.9|2184.9|2191.4|2185.4|2191.4|2185.4|2190.9|2184.9|4
1623170140000|2021-06-08 16:35:40|2191.5|2185.5|2190.9|2184.9|2191.6|2185.6|2190.6|2184.6|4
1623170150000|2021-06-08 16:35:50|2190.6|2184.6|2191|2185|2191|2185|2190.6|2184.6|2
1623170160000|2021-06-08 16:36:00|2190.8|2184.8|2191|2185|2191|2185|2190.8|2184.8|2
1623170170000|2021-06-08 16:36:10|2190.8|2184.8|2191.5|2185.5|2191.5|2185.5|2190.8|2184.8|3
1623170180000|2021-06-08 16:36:20|2191.4|2185.4|2191.6|2185.6|2191.8|2185.8|2191.4|2185.4|4
1623170190000|2021-06-08 16:36:30|2191.4|2185.4|2191.6|2185.6|2192.1|2186.1|2191.4|2185.4|5
1623170210000|2021-06-08 16:36:50|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.6|2184.6|2
1623170230000|2021-06-08 16:37:10|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623170240000|2021-06-08 16:37:20|2190.8|2184.8|2190.4|2184.4|2190.8|2184.8|2190.4|2184.4|2
1623170280000|2021-06-08 16:38:00|2190.8|2184.8|2190.6|2184.6|2190.8|2184.8|2190.6|2184.6|2
1623170310000|2021-06-08 16:38:30|2190.3|2184.3|2190.1|2184.1|2190.3|2184.3|2190.1|2184.1|2
1623170330000|2021-06-08 16:38:50|2189.3|2183.3|2188.8|2182.8|2189.3|2183.3|2188.8|2182.8|4
1623170340000|2021-06-08 16:39:00|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|2
1623170350000|2021-06-08 16:39:10|2189.5|2183.5|2188.9|2182.9|2189.8|2183.8|2188.9|2182.9|4
1623170440000|2021-06-08 16:40:40|2190|2184|2190.6|2184.6|2190.6|2184.6|2190|2184|2
1623170450000|2021-06-08 16:40:50|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623170460000|2021-06-08 16:41:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623170500000|2021-06-08 16:41:40|2190.3|2184.3|2191.4|2185.4|2191.8|2185.8|2190.3|2184.3|3
1623170540000|2021-06-08 16:42:20|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1623170570000|2021-06-08 16:42:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|3
1623170610000|2021-06-08 16:43:30|2191.6|2185.6|2191.5|2185.5|2191.6|2185.6|2191.5|2185.5|2
1623170630000|2021-06-08 16:43:50|2191.6|2185.6|2191|2185|2191.6|2185.6|2191|2185|3
1623170670000|2021-06-08 16:44:30|2190.9|2184.9|2190|2184|2190.9|2184.9|2190|2184|4
1623170680000|2021-06-08 16:44:40|2189.8|2183.8|2189.9|2183.9|2189.9|2183.9|2189.5|2183.5|5
1623170690000|2021-06-08 16:44:50|2189.8|2183.8|2189.9|2183.9|2189.9|2183.9|2189.6|2183.6|3
1623170700000|2021-06-08 16:45:00|2189.6|2183.6|2189.8|2183.8|2189.8|2183.8|2189.6|2183.6|2
1623170710000|2021-06-08 16:45:10|2189.5|2183.5|2190|2184|2190|2184|2189.5|2183.5|3
1623171300000|2021-06-08 16:55:00|2189.6|2183.6|2189.5|2183.5|2189.6|2183.6|2189.5|2183.5|2
1623171340000|2021-06-08 16:55:40|2189.9|2183.9|2190|2184|2190|2184|2189.9|2183.9|2
1623171410000|2021-06-08 16:56:50|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623171420000|2021-06-08 16:57:00|2189.9|2183.9|2189.9|2183.9|2190|2184|2189.9|2183.9|3
1623171450000|2021-06-08 16:57:30|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623171540000|2021-06-08 16:59:00|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1623171550000|2021-06-08 16:59:10|2190.9|2184.9|2193|2187|2193.4|2187.4|2190.6|2184.6|15
1623171560000|2021-06-08 16:59:20|2193.4|2187.4|2194.3|2188.3|2194.3|2188.3|2193.4|2187.4|9
1623196920000|2021-06-09 00:02:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623196980000|2021-06-09 00:03:00|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623197030000|2021-06-09 00:03:50|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623197090000|2021-06-09 00:04:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623197230000|2021-06-09 00:07:10|2186.8|2180.8|2185.1|2179.1|2186.8|2180.8|2185.1|2179.1|4
1623197570000|2021-06-09 00:12:50|2184.9|2178.9|2184.1|2178.1|2184.9|2178.9|2184.1|2178.1|2
1623198160000|2021-06-09 00:22:40|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623198350000|2021-06-09 00:25:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623199850000|2021-06-09 00:50:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623200010000|2021-06-09 00:53:30|2185.1|2179.1|2185.8|2179.8|2185.8|2179.8|2185.1|2179.1|2
1623200130000|2021-06-09 00:55:30|2186|2180|2186|2180|2186|2180|2186|2180|1
1623200140000|2021-06-09 00:55:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1623200430000|2021-06-09 01:00:30|2184.9|2178.9|2185.3|2179.3|2185.3|2179.3|2184.9|2178.9|9
1623200440000|2021-06-09 01:00:40|2184.9|2178.9|2184.9|2178.9|2185.3|2179.3|2184.9|2178.9|13
1623200450000|2021-06-09 01:00:50|2185.3|2179.3|2185|2179|2185.3|2179.3|2184.9|2178.9|6
1623200460000|2021-06-09 01:01:00|2185.3|2179.3|2184.9|2178.9|2185.3|2179.3|2184.8|2178.8|4
1623200470000|2021-06-09 01:01:10|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1623200480000|2021-06-09 01:01:20|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623200490000|2021-06-09 01:01:30|2184.9|2178.9|2184.5|2178.5|2184.9|2178.9|2184.5|2178.5|3
1623200510000|2021-06-09 01:01:50|2184.8|2178.8|2185.4|2179.4|2185.4|2179.4|2184.8|2178.8|3
1623200530000|2021-06-09 01:02:10|2185.3|2179.3|2184.9|2178.9|2185.3|2179.3|2184.9|2178.9|2
1623200540000|2021-06-09 01:02:20|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1623200560000|2021-06-09 01:02:40|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|7
1623200570000|2021-06-09 01:02:50|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623200610000|2021-06-09 01:03:30|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623200650000|2021-06-09 01:04:10|2185.1|2179.1|2185|2179|2185.1|2179.1|2185|2179|2
1623200680000|2021-06-09 01:04:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623200690000|2021-06-09 01:04:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623200700000|2021-06-09 01:05:00|2185.8|2179.8|2186.6|2180.6|2186.6|2180.6|2185.8|2179.8|4
1623200810000|2021-06-09 01:06:50|2186.8|2180.8|2186.6|2180.6|2187|2181|2186.6|2180.6|3
1623200820000|2021-06-09 01:07:00|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.8|2180.8|2
1623200830000|2021-06-09 01:07:10|2187.1|2181.1|2186.9|2180.9|2187.1|2181.1|2186.9|2180.9|4
1623200840000|2021-06-09 01:07:20|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623200850000|2021-06-09 01:07:30|2187.4|2181.4|2186.8|2180.8|2187.4|2181.4|2186.8|2180.8|2
1623200900000|2021-06-09 01:08:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623200910000|2021-06-09 01:08:30|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1623200930000|2021-06-09 01:08:50|2186|2180|2186.4|2180.4|2186.6|2180.6|2186|2180|7
1623200940000|2021-06-09 01:09:00|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623200950000|2021-06-09 01:09:10|2187.5|2181.5|2186.3|2180.3|2187.5|2181.5|2186.3|2180.3|2
1623200960000|2021-06-09 01:09:20|2186.1|2180.1|2187.3|2181.3|2187.3|2181.3|2186.1|2180.1|6
1623200980000|2021-06-09 01:09:40|2187|2181|2187.3|2181.3|2187.3|2181.3|2187|2181|4
1623200990000|2021-06-09 01:09:50|2187.6|2181.6|2187|2181|2187.6|2181.6|2186.6|2180.6|8
1623201000000|2021-06-09 01:10:00|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623201010000|2021-06-09 01:10:10|2187.1|2181.1|2187.3|2181.3|2187.6|2181.6|2187.1|2181.1|4
1623201020000|2021-06-09 01:10:20|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623201030000|2021-06-09 01:10:30|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623201060000|2021-06-09 01:11:00|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1623201070000|2021-06-09 01:11:10|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623201080000|2021-06-09 01:11:20|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1623201240000|2021-06-09 01:14:00|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|4
1623201250000|2021-06-09 01:14:10|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623201280000|2021-06-09 01:14:40|2187.8|2181.8|2188.3|2182.3|2188.3|2182.3|2187.8|2181.8|3
1623201290000|2021-06-09 01:14:50|2189.4|2183.4|2189.5|2183.5|2189.9|2183.9|2189.4|2183.4|3
1623201300000|2021-06-09 01:15:00|2189.6|2183.6|2188.4|2182.4|2189.6|2183.6|2188.1|2182.1|5
1623201310000|2021-06-09 01:15:10|2188.6|2182.6|2188.4|2182.4|2188.6|2182.6|2188.4|2182.4|4
1623201320000|2021-06-09 01:15:20|2188.6|2182.6|2188.4|2182.4|2188.6|2182.6|2188.4|2182.4|2
1623201350000|2021-06-09 01:15:50|2188|2182|2188|2182|2188|2182|2188|2182|1
1623201370000|2021-06-09 01:16:10|2186.9|2180.9|2188|2182|2188|2182|2186.9|2180.9|5
1623201390000|2021-06-09 01:16:30|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623201400000|2021-06-09 01:16:40|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623201410000|2021-06-09 01:16:50|2187.6|2181.6|2188.1|2182.1|2188.1|2182.1|2187.6|2181.6|2
1623201420000|2021-06-09 01:17:00|2187.8|2181.8|2188.5|2182.5|2188.5|2182.5|2187.8|2181.8|4
1623201490000|2021-06-09 01:18:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623201510000|2021-06-09 01:18:30|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1623201520000|2021-06-09 01:18:40|2187.5|2181.5|2188.1|2182.1|2188.1|2182.1|2187.5|2181.5|6
1623201530000|2021-06-09 01:18:50|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623201600000|2021-06-09 01:20:00|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188|2182|5
1623201610000|2021-06-09 01:20:10|2188|2182|2189|2183|2189|2183|2188|2182|7
1623201620000|2021-06-09 01:20:20|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1623201650000|2021-06-09 01:20:50|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|2
1623201660000|2021-06-09 01:21:00|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|6
1623201670000|2021-06-09 01:21:10|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623201680000|2021-06-09 01:21:20|2188|2182|2188|2182|2188|2182|2188|2182|1
1623201690000|2021-06-09 01:21:30|2188.3|2182.3|2188.1|2182.1|2188.3|2182.3|2188.1|2182.1|2
1623201710000|2021-06-09 01:21:50|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.1|2182.1|3
1623201720000|2021-06-09 01:22:00|2188.1|2182.1|2188.5|2182.5|2188.5|2182.5|2188.1|2182.1|2
1623201740000|2021-06-09 01:22:20|2188.1|2182.1|2188.3|2182.3|2188.3|2182.3|2188.1|2182.1|4
1623201760000|2021-06-09 01:22:40|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623201780000|2021-06-09 01:23:00|2188.3|2182.3|2188.1|2182.1|2188.3|2182.3|2188.1|2182.1|2
1623201820000|2021-06-09 01:23:40|2187.6|2181.6|2188|2182|2188|2182|2187.6|2181.6|3
1623201840000|2021-06-09 01:24:00|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.1|2182.1|15
1623201850000|2021-06-09 01:24:10|2188.1|2182.1|2188.3|2182.3|2188.3|2182.3|2188.1|2182.1|2
1623201860000|2021-06-09 01:24:20|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623201870000|2021-06-09 01:24:30|2188.3|2182.3|2190.3|2184.3|2190.3|2184.3|2188.3|2182.3|4
1623201880000|2021-06-09 01:24:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623202040000|2021-06-09 01:27:20|2191.4|2185.4|2191.8|2185.8|2191.8|2185.8|2191.4|2185.4|2
1623202050000|2021-06-09 01:27:30|2190.9|2184.9|2191.4|2185.4|2191.4|2185.4|2190.9|2184.9|2
1623202060000|2021-06-09 01:27:40|2191.5|2185.5|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|3
1623202080000|2021-06-09 01:28:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623202100000|2021-06-09 01:28:20|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.3|2184.3|3
1623202110000|2021-06-09 01:28:30|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1623202140000|2021-06-09 01:29:00|2189.3|2183.3|2188.9|2182.9|2189.3|2183.3|2188.5|2182.5|7
1623202170000|2021-06-09 01:29:30|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.6|2182.6|5
1623202180000|2021-06-09 01:29:40|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1623202200000|2021-06-09 01:30:00|2188.9|2182.9|2189.3|2183.3|2189.3|2183.3|2188.6|2182.6|3
1623202210000|2021-06-09 01:30:10|2188.6|2182.6|2189.3|2183.3|2189.3|2183.3|2188.6|2182.6|6
1623202270000|2021-06-09 01:31:10|2188.6|2182.6|2188.9|2182.9|2189|2183|2188.6|2182.6|4
1623202320000|2021-06-09 01:32:00|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|4
1623202330000|2021-06-09 01:32:10|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|2
1623202340000|2021-06-09 01:32:20|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|3
1623202360000|2021-06-09 01:32:40|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2188.9|2182.9|5
1623202380000|2021-06-09 01:33:00|2189.4|2183.4|2190.3|2184.3|2190.3|2184.3|2189.4|2183.4|4
1623202440000|2021-06-09 01:34:00|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623202450000|2021-06-09 01:34:10|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623202560000|2021-06-09 01:36:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623202570000|2021-06-09 01:36:10|2189.8|2183.8|2189.5|2183.5|2189.9|2183.9|2189.5|2183.5|4
1623202650000|2021-06-09 01:37:30|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623202690000|2021-06-09 01:38:10|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1623202750000|2021-06-09 01:39:10|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623202960000|2021-06-09 01:42:40|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623202990000|2021-06-09 01:43:10|2189|2183|2189.1|2183.1|2189.1|2183.1|2188.6|2182.6|4
1623203010000|2021-06-09 01:43:30|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623203020000|2021-06-09 01:43:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623203040000|2021-06-09 01:44:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623203080000|2021-06-09 01:44:40|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1623203130000|2021-06-09 01:45:30|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623203850000|2021-06-09 01:57:30|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623204620000|2021-06-09 02:10:20|2189|2183|2189.4|2183.4|2189.4|2183.4|2188.8|2182.8|7
1623204660000|2021-06-09 02:11:00|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|2
1623204670000|2021-06-09 02:11:10|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623204680000|2021-06-09 02:11:20|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623204690000|2021-06-09 02:11:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623204740000|2021-06-09 02:12:20|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1623205280000|2021-06-09 02:21:20|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623205290000|2021-06-09 02:21:30|2189.1|2183.1|2189.3|2183.3|2189.3|2183.3|2189.1|2183.1|2
1623205840000|2021-06-09 02:30:40|2189.8|2183.8|2189.9|2183.9|2189.9|2183.9|2189.8|2183.8|2
1623205850000|2021-06-09 02:30:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1623205940000|2021-06-09 02:32:20|2190.8|2184.8|2191.6|2185.6|2192.3|2186.3|2190.8|2184.8|5
1623206000000|2021-06-09 02:33:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623206040000|2021-06-09 02:34:00|2190.8|2184.8|2189.8|2183.8|2190.8|2184.8|2189.6|2183.6|4
1623206050000|2021-06-09 02:34:10|2189.5|2183.5|2191.3|2185.3|2191.9|2185.9|2189.5|2183.5|5
1623206060000|2021-06-09 02:34:20|2191.4|2185.4|2191|2185|2191.4|2185.4|2191|2185|2
1623206160000|2021-06-09 02:36:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623206250000|2021-06-09 02:37:30|2191.4|2185.4|2191.5|2185.5|2191.5|2185.5|2191.4|2185.4|2
1623206270000|2021-06-09 02:37:50|2191.6|2185.6|2193.6|2187.6|2193.6|2187.6|2191.6|2185.6|7
1623206290000|2021-06-09 02:38:10|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623206300000|2021-06-09 02:38:20|2194|2188|2194|2188|2194|2188|2194|2188|1
1623206340000|2021-06-09 02:39:00|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1623206480000|2021-06-09 02:41:20|2193.1|2187.1|2193|2187|2193.1|2187.1|2193|2187|2
1623206550000|2021-06-09 02:42:30|2192.6|2186.6|2191.4|2185.4|2192.6|2186.6|2191.4|2185.4|4
1623206680000|2021-06-09 02:44:40|2191.6|2185.6|2192.3|2186.3|2192.3|2186.3|2191.6|2185.6|4
1623206690000|2021-06-09 02:44:50|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1623206700000|2021-06-09 02:45:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623206860000|2021-06-09 02:47:40|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1623206940000|2021-06-09 02:49:00|2192.5|2186.5|2191.8|2185.8|2192.5|2186.5|2191.5|2185.5|3
1623207050000|2021-06-09 02:50:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623207120000|2021-06-09 02:52:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623207130000|2021-06-09 02:52:10|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623207190000|2021-06-09 02:53:10|2191.1|2185.1|2190.9|2184.9|2191.1|2185.1|2190.9|2184.9|3
1623207370000|2021-06-09 02:56:10|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623207390000|2021-06-09 02:56:30|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623207420000|2021-06-09 02:57:00|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|2
1623207430000|2021-06-09 02:57:10|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|2
1623207460000|2021-06-09 02:57:40|2189.6|2183.6|2189.1|2183.1|2189.6|2183.6|2189.1|2183.1|2
1623207510000|2021-06-09 02:58:30|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623207590000|2021-06-09 02:59:50|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1623207600000|2021-06-09 03:00:00|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|2
1623207610000|2021-06-09 03:00:10|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1623207660000|2021-06-09 03:01:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623207690000|2021-06-09 03:01:30|2190.6|2184.6|2191.3|2185.3|2191.3|2185.3|2190.6|2184.6|3
1623207710000|2021-06-09 03:01:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623207780000|2021-06-09 03:03:00|2191.4|2185.4|2191.6|2185.6|2191.6|2185.6|2191.4|2185.4|2
1623207840000|2021-06-09 03:04:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623207900000|2021-06-09 03:05:00|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|2
1623208070000|2021-06-09 03:07:50|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2192.5|2186.5|2
1623208130000|2021-06-09 03:08:50|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1623208400000|2021-06-09 03:13:20|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623208550000|2021-06-09 03:15:50|2193|2187|2193.9|2187.9|2194|2188|2193|2187|5
1623208560000|2021-06-09 03:16:00|2194.1|2188.1|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|2
1623208570000|2021-06-09 03:16:10|2194.1|2188.1|2194|2188|2194.1|2188.1|2194|2188|2
1623208620000|2021-06-09 03:17:00|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1623208630000|2021-06-09 03:17:10|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1623208700000|2021-06-09 03:18:20|2193.9|2187.9|2194.1|2188.1|2194.1|2188.1|2193.6|2187.6|3
1623208720000|2021-06-09 03:18:40|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1623208750000|2021-06-09 03:19:10|2192.3|2186.3|2192.8|2186.8|2192.9|2186.9|2192.3|2186.3|5
1623208760000|2021-06-09 03:19:20|2193.1|2187.1|2192.1|2186.1|2193.1|2187.1|2191.9|2185.9|4
1623208770000|2021-06-09 03:19:30|2191.9|2185.9|2191.8|2185.8|2191.9|2185.9|2191.3|2185.3|4
1623208790000|2021-06-09 03:19:50|2192|2186|2192.5|2186.5|2192.5|2186.5|2192|2186|2
1623208810000|2021-06-09 03:20:10|2192.6|2186.6|2193|2187|2193|2187|2192.6|2186.6|2
1623208820000|2021-06-09 03:20:20|2193.3|2187.3|2193.5|2187.5|2193.5|2187.5|2193.3|2187.3|2
1623208930000|2021-06-09 03:22:10|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1623208980000|2021-06-09 03:23:00|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623209380000|2021-06-09 03:29:40|2193.4|2187.4|2193.1|2187.1|2193.6|2187.6|2193|2187|5
1623209390000|2021-06-09 03:29:50|2193.6|2187.6|2195|2189|2195|2189|2193.1|2187.1|7
1623209420000|2021-06-09 03:30:20|2194.8|2188.8|2193.1|2187.1|2194.8|2188.8|2193.1|2187.1|3
1623209530000|2021-06-09 03:32:10|2193|2187|2193|2187|2193|2187|2193|2187|1
1623209580000|2021-06-09 03:33:00|2192.4|2186.4|2192|2186|2192.4|2186.4|2191.6|2185.6|3
1623210040000|2021-06-09 03:40:40|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623210360000|2021-06-09 03:46:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1623210750000|2021-06-09 03:52:30|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1623210770000|2021-06-09 03:52:50|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|4
1623213230000|2021-06-09 04:33:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623213240000|2021-06-09 04:34:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623213630000|2021-06-09 04:40:30|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623213660000|2021-06-09 04:41:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1623213720000|2021-06-09 04:42:00|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.3|2184.3|3
1623213990000|2021-06-09 04:46:30|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623214350000|2021-06-09 04:52:30|2191|2185|2191.4|2185.4|2191.4|2185.4|2190.5|2184.5|4
1623214360000|2021-06-09 04:52:40|2191.5|2185.5|2191.4|2185.4|2191.5|2185.5|2191.4|2185.4|2
1623214450000|2021-06-09 04:54:10|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623214540000|2021-06-09 04:55:40|2191|2185|2190.8|2184.8|2191|2185|2190.8|2184.8|2
1623214700000|2021-06-09 04:58:20|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623214720000|2021-06-09 04:58:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623214730000|2021-06-09 04:58:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623214740000|2021-06-09 04:59:00|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623214980000|2021-06-09 05:03:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623215140000|2021-06-09 05:05:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623215310000|2021-06-09 05:08:30|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623215350000|2021-06-09 05:09:10|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623215400000|2021-06-09 05:10:00|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623215520000|2021-06-09 05:12:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623216600000|2021-06-09 05:30:00|2191.4|2185.4|2195.1|2189.1|2195.1|2189.1|2191.4|2185.4|12
1623216610000|2021-06-09 05:30:10|2195.5|2189.5|2196|2190|2196.4|2190.4|2195.5|2189.5|6
1623216620000|2021-06-09 05:30:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623216630000|2021-06-09 05:30:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623216660000|2021-06-09 05:31:00|2196.8|2190.8|2196.8|2190.8|2197|2191|2196.8|2190.8|3
1623216670000|2021-06-09 05:31:10|2197|2191|2197.1|2191.1|2197.5|2191.5|2196.8|2190.8|8
1623216690000|2021-06-09 05:31:30|2197.4|2191.4|2197|2191|2197.4|2191.4|2197|2191|3
1623216700000|2021-06-09 05:31:40|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1623216710000|2021-06-09 05:31:50|2197.4|2191.4|2197.1|2191.1|2197.4|2191.4|2197.1|2191.1|2
1623216720000|2021-06-09 05:32:00|2196.8|2190.8|2196.6|2190.6|2196.8|2190.8|2196.5|2190.5|3
1623216730000|2021-06-09 05:32:10|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623216740000|2021-06-09 05:32:20|2196|2190|2196.4|2190.4|2196.4|2190.4|2195.9|2189.9|5
1623216750000|2021-06-09 05:32:30|2196.3|2190.3|2196.1|2190.1|2196.6|2190.6|2196.1|2190.1|3
1623216770000|2021-06-09 05:32:50|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.1|2190.1|10
1623216780000|2021-06-09 05:33:00|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623216810000|2021-06-09 05:33:30|2196.4|2190.4|2196.6|2190.6|2196.6|2190.6|2196.4|2190.4|2
1623216820000|2021-06-09 05:33:40|2196.4|2190.4|2196|2190|2196.8|2190.8|2196|2190|4
1623216830000|2021-06-09 05:33:50|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623216840000|2021-06-09 05:34:00|2195.8|2189.8|2195.6|2189.6|2195.8|2189.8|2195.5|2189.5|3
1623216860000|2021-06-09 05:34:20|2195.8|2189.8|2196.1|2190.1|2196.1|2190.1|2195.8|2189.8|2
1623216900000|2021-06-09 05:35:00|2196|2190|2195.9|2189.9|2196|2190|2195.9|2189.9|2
1623216930000|2021-06-09 05:35:30|2196|2190|2196|2190|2196|2190|2196|2190|1
1623216950000|2021-06-09 05:35:50|2195.9|2189.9|2195.3|2189.3|2195.9|2189.9|2195.3|2189.3|2
1623216970000|2021-06-09 05:36:10|2194.6|2188.6|2195.4|2189.4|2195.6|2189.6|2194.6|2188.6|4
1623217000000|2021-06-09 05:36:40|2195.6|2189.6|2195.4|2189.4|2195.6|2189.6|2195.4|2189.4|2
1623217010000|2021-06-09 05:36:50|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1623217020000|2021-06-09 05:37:00|2195.5|2189.5|2196.6|2190.6|2196.9|2190.9|2195.5|2189.5|6
1623217030000|2021-06-09 05:37:10|2196.4|2190.4|2196.6|2190.6|2196.6|2190.6|2196.4|2190.4|2
1623217040000|2021-06-09 05:37:20|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623217050000|2021-06-09 05:37:30|2196.9|2190.9|2196.9|2190.9|2197.4|2191.4|2196.9|2190.9|4
1623217060000|2021-06-09 05:37:40|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2196.9|2190.9|3
1623217070000|2021-06-09 05:37:50|2196.9|2190.9|2196.9|2190.9|2197.3|2191.3|2196.9|2190.9|5
1623217090000|2021-06-09 05:38:10|2196.4|2190.4|2196.5|2190.5|2196.5|2190.5|2195.9|2189.9|5
1623217100000|2021-06-09 05:38:20|2195.9|2189.9|2195.6|2189.6|2195.9|2189.9|2195.6|2189.6|2
1623217130000|2021-06-09 05:38:50|2194.6|2188.6|2193.6|2187.6|2194.6|2188.6|2193.6|2187.6|2
1623217140000|2021-06-09 05:39:00|2193.9|2187.9|2194.5|2188.5|2194.5|2188.5|2193.9|2187.9|3
1623217150000|2021-06-09 05:39:10|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1623217180000|2021-06-09 05:39:40|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1623217200000|2021-06-09 05:40:00|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1623217230000|2021-06-09 05:40:30|2194.5|2188.5|2194.3|2188.3|2194.5|2188.5|2194.3|2188.3|2
1623217340000|2021-06-09 05:42:20|2194.9|2188.9|2194.9|2188.9|2195.1|2189.1|2194.8|2188.8|4
1623217370000|2021-06-09 05:42:50|2195.4|2189.4|2195.6|2189.6|2195.6|2189.6|2195.4|2189.4|2
1623217440000|2021-06-09 05:44:00|2195.9|2189.9|2196|2190|2196|2190|2195.9|2189.9|2
1623217450000|2021-06-09 05:44:10|2196.5|2190.5|2196.4|2190.4|2196.5|2190.5|2196.3|2190.3|3
1623217460000|2021-06-09 05:44:20|2196.3|2190.3|2195.1|2189.1|2196.4|2190.4|2194.6|2188.6|12
1623217470000|2021-06-09 05:44:30|2195.3|2189.3|2195.1|2189.1|2195.3|2189.3|2195.1|2189.1|2
1623217480000|2021-06-09 05:44:40|2195.3|2189.3|2196|2190|2196.3|2190.3|2195.3|2189.3|8
1623217500000|2021-06-09 05:45:00|2196.3|2190.3|2196|2190|2196.3|2190.3|2195.6|2189.6|3
1623217510000|2021-06-09 05:45:10|2196.1|2190.1|2195.8|2189.8|2196.1|2190.1|2195.8|2189.8|3
1623217520000|2021-06-09 05:45:20|2196|2190|2196.1|2190.1|2196.1|2190.1|2196|2190|2
1623217540000|2021-06-09 05:45:40|2196|2190|2195.6|2189.6|2196|2190|2194.4|2188.4|6
1623217550000|2021-06-09 05:45:50|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|2
1623217560000|2021-06-09 05:46:00|2196|2190|2195.9|2189.9|2196|2190|2195.9|2189.9|2
1623217570000|2021-06-09 05:46:10|2196|2190|2196|2190|2196|2190|2196|2190|1
1623217580000|2021-06-09 05:46:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623217590000|2021-06-09 05:46:30|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1623217600000|2021-06-09 05:46:40|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623217620000|2021-06-09 05:47:00|2196.5|2190.5|2197.4|2191.4|2197.4|2191.4|2196.5|2190.5|3
1623217670000|2021-06-09 05:47:50|2197.1|2191.1|2197.4|2191.4|2197.4|2191.4|2197.1|2191.1|2
1623217680000|2021-06-09 05:48:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623217700000|2021-06-09 05:48:20|2196.6|2190.6|2196.4|2190.4|2196.6|2190.6|2196.4|2190.4|6
1623217710000|2021-06-09 05:48:30|2196.6|2190.6|2196.1|2190.1|2196.6|2190.6|2196.1|2190.1|3
1623217760000|2021-06-09 05:49:20|2196.4|2190.4|2195.6|2189.6|2196.4|2190.4|2195.5|2189.5|3
1623217770000|2021-06-09 05:49:30|2195.3|2189.3|2195|2189|2195.3|2189.3|2195|2189|2
1623217810000|2021-06-09 05:50:10|2194.9|2188.9|2193.9|2187.9|2195|2189|2193.9|2187.9|6
1623217820000|2021-06-09 05:50:20|2193.5|2187.5|2193.1|2187.1|2193.5|2187.5|2193.1|2187.1|2
1623217830000|2021-06-09 05:50:30|2193.6|2187.6|2194.3|2188.3|2194.5|2188.5|2193.6|2187.6|5
1623217850000|2021-06-09 05:50:50|2194|2188|2194.5|2188.5|2194.5|2188.5|2194|2188|5
1623217880000|2021-06-09 05:51:20|2194.3|2188.3|2193.3|2187.3|2194.3|2188.3|2193.3|2187.3|4
1623217890000|2021-06-09 05:51:30|2193.8|2187.8|2193|2187|2193.8|2187.8|2193|2187|13
1623217900000|2021-06-09 05:51:40|2193.3|2187.3|2193|2187|2193.3|2187.3|2193|2187|2
1623217920000|2021-06-09 05:52:00|2193.3|2187.3|2193|2187|2193.5|2187.5|2192.5|2186.5|9
1623217940000|2021-06-09 05:52:20|2193.3|2187.3|2193.9|2187.9|2194|2188|2193.3|2187.3|5
1623217950000|2021-06-09 05:52:30|2194|2188|2194|2188|2194|2188|2194|2188|1
1623217960000|2021-06-09 05:52:40|2194.1|2188.1|2194.5|2188.5|2194.5|2188.5|2194.1|2188.1|3
1623218190000|2021-06-09 05:56:30|2194.8|2188.8|2194.5|2188.5|2195.1|2189.1|2194.5|2188.5|4
1623218240000|2021-06-09 05:57:20|2194.9|2188.9|2195.1|2189.1|2195.1|2189.1|2194.9|2188.9|2
1623218310000|2021-06-09 05:58:30|2195.4|2189.4|2195.6|2189.6|2195.6|2189.6|2195.4|2189.4|2
1623218350000|2021-06-09 05:59:10|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623218380000|2021-06-09 05:59:40|2195.8|2189.8|2196.5|2190.5|2196.5|2190.5|2195.8|2189.8|6
1623218390000|2021-06-09 05:59:50|2196.6|2190.6|2197.4|2191.4|2197.5|2191.5|2196.6|2190.6|8
1623218400000|2021-06-09 06:00:00|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2196.6|2190.6|7
1623218410000|2021-06-09 06:00:10|2197.6|2191.6|2197.4|2191.4|2197.6|2191.6|2197.3|2191.3|3
1623218430000|2021-06-09 06:00:30|2197.6|2191.6|2197.4|2191.4|2197.6|2191.6|2197.3|2191.3|3
1623218440000|2021-06-09 06:00:40|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623218460000|2021-06-09 06:01:00|2197.8|2191.8|2198.3|2192.3|2198.3|2192.3|2197.8|2191.8|3
1623218470000|2021-06-09 06:01:10|2198.6|2192.6|2198.8|2192.8|2198.8|2192.8|2198.6|2192.6|2
1623218500000|2021-06-09 06:01:40|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623218550000|2021-06-09 06:02:30|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1623218590000|2021-06-09 06:03:10|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|2
1623218600000|2021-06-09 06:03:20|2199|2193|2199|2193|2199|2193|2199|2193|1
1623218610000|2021-06-09 06:03:30|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1623218640000|2021-06-09 06:04:00|2199|2193|2198.8|2192.8|2199|2193|2198.8|2192.8|2
1623218650000|2021-06-09 06:04:10|2198.6|2192.6|2199|2193|2199|2193|2198.6|2192.6|3
1623218670000|2021-06-09 06:04:30|2199.5|2193.5|2199.6|2193.6|2199.6|2193.6|2199.5|2193.5|2
1623218710000|2021-06-09 06:05:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1623218720000|2021-06-09 06:05:20|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623218730000|2021-06-09 06:05:30|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1623218830000|2021-06-09 06:07:10|2199|2193|2199|2193|2199|2193|2199|2193|1
1623218850000|2021-06-09 06:07:30|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623218870000|2021-06-09 06:07:50|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.3|2193.3|3
1623218880000|2021-06-09 06:08:00|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623218890000|2021-06-09 06:08:10|2199.4|2193.4|2200.1|2194.1|2200.1|2194.1|2199.4|2193.4|3
1623218900000|2021-06-09 06:08:20|2199.9|2193.9|2200.1|2194.1|2200.1|2194.1|2199.9|2193.9|2
1623218940000|2021-06-09 06:09:00|2199.9|2193.9|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|3
1623218960000|2021-06-09 06:09:20|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|2
1623218980000|2021-06-09 06:09:40|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2199.9|2193.9|3
1623218990000|2021-06-09 06:09:50|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1623219000000|2021-06-09 06:10:00|2200.1|2194.1|2201.3|2195.3|2201.3|2195.3|2199.9|2193.9|10
1623219010000|2021-06-09 06:10:10|2201.1|2195.1|2201.5|2195.5|2201.6|2195.6|2201.1|2195.1|4
1623219020000|2021-06-09 06:10:20|2201.4|2195.4|2201.8|2195.8|2201.8|2195.8|2201.4|2195.4|3
1623219030000|2021-06-09 06:10:30|2201.9|2195.9|2202.4|2196.4|2202.4|2196.4|2201.9|2195.9|3
1623219040000|2021-06-09 06:10:40|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|2
1623219050000|2021-06-09 06:10:50|2203.1|2197.1|2202.8|2196.8|2203.1|2197.1|2202.8|2196.8|3
1623219070000|2021-06-09 06:11:10|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1623219090000|2021-06-09 06:11:30|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1623219190000|2021-06-09 06:13:10|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1623219210000|2021-06-09 06:13:30|2201.4|2195.4|2201.1|2195.1|2201.6|2195.6|2201.1|2195.1|4
1623219260000|2021-06-09 06:14:20|2201|2195|2201|2195|2201|2195|2201|2195|1
1623219280000|2021-06-09 06:14:40|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623219300000|2021-06-09 06:15:00|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.3|2195.3|3
1623219320000|2021-06-09 06:15:20|2201.6|2195.6|2203|2197|2203|2197|2201.6|2195.6|7
1623219330000|2021-06-09 06:15:30|2203.3|2197.3|2203.1|2197.1|2203.5|2197.5|2203|2197|8
1623219340000|2021-06-09 06:15:40|2203|2197|2202.8|2196.8|2203|2197|2202.8|2196.8|2
1623219350000|2021-06-09 06:15:50|2202.9|2196.9|2203.4|2197.4|2203.4|2197.4|2202.9|2196.9|5
1623219360000|2021-06-09 06:16:00|2203.1|2197.1|2202.9|2196.9|2203.1|2197.1|2202.8|2196.8|3
1623219370000|2021-06-09 06:16:10|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1623219390000|2021-06-09 06:16:30|2202.5|2196.5|2201.9|2195.9|2202.5|2196.5|2201.9|2195.9|2
1623219400000|2021-06-09 06:16:40|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|3
1623219430000|2021-06-09 06:17:10|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.9|2195.9|2
1623219440000|2021-06-09 06:17:20|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.9|2195.9|2
1623219450000|2021-06-09 06:17:30|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1623219460000|2021-06-09 06:17:40|2201.6|2195.6|2201.4|2195.4|2201.9|2195.9|2201.4|2195.4|5
1623219470000|2021-06-09 06:17:50|2201.6|2195.6|2202.5|2196.5|2202.5|2196.5|2201.6|2195.6|8
1623219500000|2021-06-09 06:18:20|2202.4|2196.4|2202.8|2196.8|2202.8|2196.8|2202.4|2196.4|4
1623219510000|2021-06-09 06:18:30|2202.6|2196.6|2202.4|2196.4|2202.6|2196.6|2202.4|2196.4|4
1623219530000|2021-06-09 06:18:50|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1623219540000|2021-06-09 06:19:00|2203|2197|2202.5|2196.5|2203|2197|2202.5|2196.5|2
1623219560000|2021-06-09 06:19:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1623219570000|2021-06-09 06:19:30|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.9|2195.9|2
1623219590000|2021-06-09 06:19:50|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1623219630000|2021-06-09 06:20:30|2201.9|2195.9|2201.6|2195.6|2201.9|2195.9|2201.6|2195.6|2
1623219710000|2021-06-09 06:21:50|2201.4|2195.4|2200.5|2194.5|2201.4|2195.4|2200.5|2194.5|2
1623219720000|2021-06-09 06:22:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1623219740000|2021-06-09 06:22:20|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623219870000|2021-06-09 06:24:30|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1623219880000|2021-06-09 06:24:40|2200|2194|2199.9|2193.9|2200|2194|2199.9|2193.9|2
1623219890000|2021-06-09 06:24:50|2198.9|2192.9|2198.3|2192.3|2198.9|2192.9|2198.3|2192.3|2
1623219900000|2021-06-09 06:25:00|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1623219910000|2021-06-09 06:25:10|2197.8|2191.8|2198.3|2192.3|2198.4|2192.4|2197.5|2191.5|6
1623219920000|2021-06-09 06:25:20|2198|2192|2198.5|2192.5|2198.5|2192.5|2197.8|2191.8|4
1623219930000|2021-06-09 06:25:30|2197.4|2191.4|2198.3|2192.3|2198.3|2192.3|2197.4|2191.4|4
1623219940000|2021-06-09 06:25:40|2198|2192|2197.6|2191.6|2198|2192|2197.6|2191.6|2
1623219950000|2021-06-09 06:25:50|2197.4|2191.4|2198.1|2192.1|2198.3|2192.3|2197.4|2191.4|8
1623219980000|2021-06-09 06:26:20|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1623219990000|2021-06-09 06:26:30|2198.6|2192.6|2198.8|2192.8|2198.8|2192.8|2198.6|2192.6|2
1623220020000|2021-06-09 06:27:00|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.6|2192.6|3
1623220030000|2021-06-09 06:27:10|2198.5|2192.5|2197.5|2191.5|2198.5|2192.5|2197.5|2191.5|3
1623220050000|2021-06-09 06:27:30|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623220060000|2021-06-09 06:27:40|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1623220080000|2021-06-09 06:28:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623220110000|2021-06-09 06:28:30|2198.3|2192.3|2198.5|2192.5|2198.5|2192.5|2197.5|2191.5|5
1623220120000|2021-06-09 06:28:40|2198.3|2192.3|2198.6|2192.6|2198.8|2192.8|2198.3|2192.3|3
1623220180000|2021-06-09 06:29:40|2198.5|2192.5|2200.6|2194.6|2200.6|2194.6|2198.5|2192.5|7
1623220190000|2021-06-09 06:29:50|2200.4|2194.4|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|3
1623220200000|2021-06-09 06:30:00|2200.5|2194.5|2200.6|2194.6|2200.8|2194.8|2200.5|2194.5|7
1623220210000|2021-06-09 06:30:10|2200.5|2194.5|2201.5|2195.5|2201.6|2195.6|2200.5|2194.5|6
1623220240000|2021-06-09 06:30:40|2201.6|2195.6|2201.4|2195.4|2201.9|2195.9|2201.4|2195.4|6
1623220260000|2021-06-09 06:31:00|2201.6|2195.6|2201.3|2195.3|2201.6|2195.6|2201.3|2195.3|6
1623220280000|2021-06-09 06:31:20|2201.6|2195.6|2201.3|2195.3|2201.6|2195.6|2201.3|2195.3|6
1623220290000|2021-06-09 06:31:30|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1623220390000|2021-06-09 06:33:10|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1623220400000|2021-06-09 06:33:20|2201.8|2195.8|2202|2196|2202.3|2196.3|2201.8|2195.8|5
1623220440000|2021-06-09 06:34:00|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1623220450000|2021-06-09 06:34:10|2201.8|2195.8|2200.5|2194.5|2201.8|2195.8|2200.5|2194.5|4
1623220490000|2021-06-09 06:34:50|2200|2194|2200|2194|2200|2194|2200|2194|1
1623220500000|2021-06-09 06:35:00|2200.3|2194.3|2201.4|2195.4|2201.6|2195.6|2200.3|2194.3|9
1623220520000|2021-06-09 06:35:20|2201.8|2195.8|2200.8|2194.8|2201.8|2195.8|2200.8|2194.8|5
1623220530000|2021-06-09 06:35:30|2200.9|2194.9|2201.5|2195.5|2201.5|2195.5|2200.6|2194.6|5
1623220550000|2021-06-09 06:35:50|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|4
1623220570000|2021-06-09 06:36:10|2202|2196|2201.8|2195.8|2202|2196|2201.5|2195.5|3
1623220590000|2021-06-09 06:36:30|2202.1|2196.1|2202.3|2196.3|2202.3|2196.3|2201.8|2195.8|4
1623220690000|2021-06-09 06:38:10|2202|2196|2202|2196|2202|2196|2202|2196|1
1623220740000|2021-06-09 06:39:00|2202.3|2196.3|2202|2196|2202.3|2196.3|2202|2196|2
1623220750000|2021-06-09 06:39:10|2202.1|2196.1|2202.3|2196.3|2202.3|2196.3|2202.1|2196.1|4
1623220810000|2021-06-09 06:40:10|2202.1|2196.1|2201.9|2195.9|2202.1|2196.1|2201.9|2195.9|3
1623220820000|2021-06-09 06:40:20|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1623220840000|2021-06-09 06:40:40|2201.9|2195.9|2202|2196|2202|2196|2201.9|2195.9|2
1623220890000|2021-06-09 06:41:30|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1623220960000|2021-06-09 06:42:40|2201.5|2195.5|2201|2195|2201.5|2195.5|2201|2195|2
1623220970000|2021-06-09 06:42:50|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2200.8|2194.8|7
1623220980000|2021-06-09 06:43:00|2201|2195|2201|2195|2201.3|2195.3|2201|2195|3
1623221010000|2021-06-09 06:43:30|2200.8|2194.8|2201|2195|2201.3|2195.3|2200.8|2194.8|5
1623221020000|2021-06-09 06:43:40|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1623221030000|2021-06-09 06:43:50|2200.9|2194.9|2200.8|2194.8|2200.9|2194.9|2200.8|2194.8|2
1623221140000|2021-06-09 06:45:40|2200.9|2194.9|2201.3|2195.3|2201.3|2195.3|2200.8|2194.8|4
1623221160000|2021-06-09 06:46:00|2201.1|2195.1|2201.6|2195.6|2201.6|2195.6|2201|2195|5
1623221170000|2021-06-09 06:46:10|2201.1|2195.1|2201.8|2195.8|2201.8|2195.8|2201.1|2195.1|3
1623221190000|2021-06-09 06:46:30|2201.6|2195.6|2201.8|2195.8|2201.8|2195.8|2201.4|2195.4|4
1623221210000|2021-06-09 06:46:50|2201.6|2195.6|2201.8|2195.8|2201.8|2195.8|2201.1|2195.1|7
1623221220000|2021-06-09 06:47:00|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1623221230000|2021-06-09 06:47:10|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.1|2195.1|7
1623221240000|2021-06-09 06:47:20|2201.1|2195.1|2201.1|2195.1|2201.4|2195.4|2201.1|2195.1|3
1623221260000|2021-06-09 06:47:40|2201.3|2195.3|2201.4|2195.4|2201.4|2195.4|2201.3|2195.3|2
1623221320000|2021-06-09 06:48:40|2201.6|2195.6|2201.4|2195.4|2201.6|2195.6|2201.4|2195.4|2
1623221330000|2021-06-09 06:48:50|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623221340000|2021-06-09 06:49:00|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1623221350000|2021-06-09 06:49:10|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623221500000|2021-06-09 06:51:40|2200.8|2194.8|2200.3|2194.3|2200.8|2194.8|2200.3|2194.3|3
1623221510000|2021-06-09 06:51:50|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1623221520000|2021-06-09 06:52:00|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1623221540000|2021-06-09 06:52:20|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1623221560000|2021-06-09 06:52:40|2200.5|2194.5|2200.1|2194.1|2200.5|2194.5|2200.1|2194.1|3
1623221570000|2021-06-09 06:52:50|2200.4|2194.4|2200.9|2194.9|2200.9|2194.9|2200.4|2194.4|2
1623221580000|2021-06-09 06:53:00|2201|2195|2201|2195|2201|2195|2200.8|2194.8|3
1623221590000|2021-06-09 06:53:10|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623221610000|2021-06-09 06:53:30|2201|2195|2201|2195|2201|2195|2201|2195|1
1623221640000|2021-06-09 06:54:00|2201.1|2195.1|2200.4|2194.4|2201.1|2195.1|2200.4|2194.4|3
1623221650000|2021-06-09 06:54:10|2199.6|2193.6|2199.8|2193.8|2199.8|2193.8|2199.6|2193.6|2
1623221660000|2021-06-09 06:54:20|2199.4|2193.4|2199.8|2193.8|2199.8|2193.8|2199.4|2193.4|3
1623221670000|2021-06-09 06:54:30|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|2
1623221680000|2021-06-09 06:54:40|2200.4|2194.4|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|2
1623221690000|2021-06-09 06:54:50|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623221750000|2021-06-09 06:55:50|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|2
1623221760000|2021-06-09 06:56:00|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|3
1623221770000|2021-06-09 06:56:10|2200.8|2194.8|2201|2195|2201|2195|2200.8|2194.8|2
1623221780000|2021-06-09 06:56:20|2201.5|2195.5|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|2
1623221790000|2021-06-09 06:56:30|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1623221840000|2021-06-09 06:57:20|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1623221870000|2021-06-09 06:57:50|2201.6|2195.6|2201.4|2195.4|2201.6|2195.6|2201.4|2195.4|2
1623221880000|2021-06-09 06:58:00|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623221940000|2021-06-09 06:59:00|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623221980000|2021-06-09 06:59:40|2201|2195|2201|2195|2201|2195|2201|2195|1
1623222000000|2021-06-09 07:00:00|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2199.8|2193.8|7
1623222010000|2021-06-09 07:00:10|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1623222030000|2021-06-09 07:00:30|2200.9|2194.9|2200.5|2194.5|2201.5|2195.5|2200.5|2194.5|4
1623222080000|2021-06-09 07:01:20|2200.3|2194.3|2199.6|2193.6|2200.3|2194.3|2199.6|2193.6|2
1623222090000|2021-06-09 07:01:30|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|2
1623222100000|2021-06-09 07:01:40|2199.4|2193.4|2199.9|2193.9|2199.9|2193.9|2199.4|2193.4|2
1623222120000|2021-06-09 07:02:00|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623222130000|2021-06-09 07:02:10|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1623222160000|2021-06-09 07:02:40|2199.6|2193.6|2198.6|2192.6|2199.6|2193.6|2198.6|2192.6|5
1623222180000|2021-06-09 07:03:00|2198.5|2192.5|2199.9|2193.9|2199.9|2193.9|2198.5|2192.5|4
1623222190000|2021-06-09 07:03:10|2200|2194|2200|2194|2200|2194|2200|2194|1
1623222200000|2021-06-09 07:03:20|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1623222210000|2021-06-09 07:03:30|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1623222220000|2021-06-09 07:03:40|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1623222230000|2021-06-09 07:03:50|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623222250000|2021-06-09 07:04:10|2199.4|2193.4|2198.6|2192.6|2199.4|2193.4|2198.6|2192.6|2
1623222290000|2021-06-09 07:04:50|2198.8|2192.8|2199.3|2193.3|2199.3|2193.3|2198.8|2192.8|2
1623222300000|2021-06-09 07:05:00|2199|2193|2199|2193|2199|2193|2199|2193|1
1623222310000|2021-06-09 07:05:10|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1623222320000|2021-06-09 07:05:20|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1623222330000|2021-06-09 07:05:30|2199.5|2193.5|2200.1|2194.1|2200.1|2194.1|2199.5|2193.5|3
1623222350000|2021-06-09 07:05:50|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1623222420000|2021-06-09 07:07:00|2199.8|2193.8|2199.6|2193.6|2199.8|2193.8|2199.6|2193.6|2
1623222450000|2021-06-09 07:07:30|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1623222490000|2021-06-09 07:08:10|2199.1|2193.1|2198.8|2192.8|2199.1|2193.1|2198.8|2192.8|5
1623222500000|2021-06-09 07:08:20|2199|2193|2198.8|2192.8|2199|2193|2198.8|2192.8|2
1623222520000|2021-06-09 07:08:40|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623222540000|2021-06-09 07:09:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623222570000|2021-06-09 07:09:30|2198.6|2192.6|2199|2193|2199|2193|2198.6|2192.6|3
1623222610000|2021-06-09 07:10:10|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623222630000|2021-06-09 07:10:30|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623222640000|2021-06-09 07:10:40|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|2
1623222700000|2021-06-09 07:11:40|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1623222720000|2021-06-09 07:12:00|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623222750000|2021-06-09 07:12:30|2199.8|2193.8|2199.9|2193.9|2200.1|2194.1|2199.8|2193.8|4
1623222780000|2021-06-09 07:13:00|2199.4|2193.4|2199|2193|2199.4|2193.4|2199|2193|3
1623222810000|2021-06-09 07:13:30|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.4|2192.4|4
1623222850000|2021-06-09 07:14:10|2198.9|2192.9|2199|2193|2199|2193|2198.9|2192.9|2
1623222860000|2021-06-09 07:14:20|2199.3|2193.3|2199.6|2193.6|2199.6|2193.6|2199.3|2193.3|2
1623222880000|2021-06-09 07:14:40|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623222960000|2021-06-09 07:16:00|2199.5|2193.5|2199.8|2193.8|2199.8|2193.8|2199.1|2193.1|5
1623222970000|2021-06-09 07:16:10|2199.6|2193.6|2198.8|2192.8|2199.6|2193.6|2198.8|2192.8|2
1623222980000|2021-06-09 07:16:20|2199.1|2193.1|2198.8|2192.8|2199.1|2193.1|2198.8|2192.8|2
1623223060000|2021-06-09 07:17:40|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623223070000|2021-06-09 07:17:50|2198.6|2192.6|2198.8|2192.8|2198.8|2192.8|2198.6|2192.6|2
1623223110000|2021-06-09 07:18:30|2198.6|2192.6|2198.4|2192.4|2198.6|2192.6|2198.4|2192.4|2
1623223140000|2021-06-09 07:19:00|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623223150000|2021-06-09 07:19:10|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623223170000|2021-06-09 07:19:30|2198|2192|2197.8|2191.8|2198|2192|2197.8|2191.8|2
1623223320000|2021-06-09 07:22:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1623223340000|2021-06-09 07:22:20|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1623223370000|2021-06-09 07:22:50|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623223400000|2021-06-09 07:23:20|2197.6|2191.6|2196.3|2190.3|2197.6|2191.6|2196.3|2190.3|2
1623223460000|2021-06-09 07:24:20|2196|2190|2196|2190|2196|2190|2196|2190|1
1623223510000|2021-06-09 07:25:10|2195.8|2189.8|2196.5|2190.5|2196.5|2190.5|2195.8|2189.8|3
1623223560000|2021-06-09 07:26:00|2196.8|2190.8|2197|2191|2197|2191|2196.8|2190.8|3
1623223580000|2021-06-09 07:26:20|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623223590000|2021-06-09 07:26:30|2197.3|2191.3|2197.4|2191.4|2197.4|2191.4|2197.3|2191.3|2
1623223680000|2021-06-09 07:28:00|2197.3|2191.3|2197.1|2191.1|2197.3|2191.3|2197.1|2191.1|2
1623223710000|2021-06-09 07:28:30|2197|2191|2197.6|2191.6|2197.6|2191.6|2197|2191|5
1623223760000|2021-06-09 07:29:20|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623223770000|2021-06-09 07:29:30|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1623223780000|2021-06-09 07:29:40|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623223870000|2021-06-09 07:31:10|2197.8|2191.8|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|3
1623223890000|2021-06-09 07:31:30|2197.4|2191.4|2197.3|2191.3|2197.4|2191.4|2197.3|2191.3|2
1623223900000|2021-06-09 07:31:40|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623223940000|2021-06-09 07:32:20|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|2
1623223950000|2021-06-09 07:32:30|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623224010000|2021-06-09 07:33:30|2196|2190|2196|2190|2196|2190|2196|2190|1
1623224030000|2021-06-09 07:33:50|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623224080000|2021-06-09 07:34:40|2196|2190|2196.9|2190.9|2196.9|2190.9|2196|2190|3
1623224090000|2021-06-09 07:34:50|2197|2191|2197|2191|2197|2191|2197|2191|1
1623224120000|2021-06-09 07:35:20|2197.1|2191.1|2196.8|2190.8|2197.3|2191.3|2196.8|2190.8|4
1623224130000|2021-06-09 07:35:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623224190000|2021-06-09 07:36:30|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|2
1623224200000|2021-06-09 07:36:40|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196|2190|3
1623224210000|2021-06-09 07:36:50|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623224220000|2021-06-09 07:37:00|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623224270000|2021-06-09 07:37:50|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623224290000|2021-06-09 07:38:10|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|2
1623224350000|2021-06-09 07:39:10|2194.4|2188.4|2193.6|2187.6|2194.4|2188.4|2193.5|2187.5|3
1623224360000|2021-06-09 07:39:20|2193.4|2187.4|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|2
1623224370000|2021-06-09 07:39:30|2193.4|2187.4|2193.4|2187.4|2193.5|2187.5|2193.4|2187.4|3
1623224380000|2021-06-09 07:39:40|2193.5|2187.5|2192.1|2186.1|2193.5|2187.5|2192.1|2186.1|2
1623224390000|2021-06-09 07:39:50|2191.9|2185.9|2191.6|2185.6|2191.9|2185.9|2191.5|2185.5|4
1623224400000|2021-06-09 07:40:00|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.9|2185.9|2
1623224430000|2021-06-09 07:40:30|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1623224440000|2021-06-09 07:40:40|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|2
1623224450000|2021-06-09 07:40:50|2192.1|2186.1|2191.8|2185.8|2192.1|2186.1|2191.8|2185.8|2
1623224460000|2021-06-09 07:41:00|2192.3|2186.3|2193|2187|2193|2187|2192.3|2186.3|3
1623224470000|2021-06-09 07:41:10|2193.1|2187.1|2193.3|2187.3|2193.4|2187.4|2193.1|2187.1|3
1623224480000|2021-06-09 07:41:20|2193|2187|2192.9|2186.9|2193|2187|2192.9|2186.9|2
1623224490000|2021-06-09 07:41:30|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|2
1623224530000|2021-06-09 07:42:10|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1623224540000|2021-06-09 07:42:20|2192|2186|2192|2186|2192|2186|2192|2186|1
1623224560000|2021-06-09 07:42:40|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1623224570000|2021-06-09 07:42:50|2191.8|2185.8|2193|2187|2193|2187|2191.8|2185.8|6
1623224630000|2021-06-09 07:43:50|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1623224680000|2021-06-09 07:44:40|2193|2187|2193|2187|2193|2187|2193|2187|1
1623224750000|2021-06-09 07:45:50|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623224760000|2021-06-09 07:46:00|2193.4|2187.4|2194.3|2188.3|2194.4|2188.4|2193.4|2187.4|3
1623224770000|2021-06-09 07:46:10|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|2
1623224790000|2021-06-09 07:46:30|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1623224820000|2021-06-09 07:47:00|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1623224920000|2021-06-09 07:48:40|2194.3|2188.3|2193.8|2187.8|2194.3|2188.3|2193.8|2187.8|2
1623224950000|2021-06-09 07:49:10|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1623224970000|2021-06-09 07:49:30|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623224990000|2021-06-09 07:49:50|2194|2188|2194|2188|2194|2188|2194|2188|1
1623225070000|2021-06-09 07:51:10|2193.6|2187.6|2193.8|2187.8|2193.8|2187.8|2193.6|2187.6|2
1623225080000|2021-06-09 07:51:20|2193.5|2187.5|2194.8|2188.8|2194.8|2188.8|2193.5|2187.5|4
1623225090000|2021-06-09 07:51:30|2195|2189|2195.5|2189.5|2195.5|2189.5|2195|2189|4
1623225100000|2021-06-09 07:51:40|2195.6|2189.6|2196.4|2190.4|2196.4|2190.4|2195.6|2189.6|2
1623225110000|2021-06-09 07:51:50|2196.6|2190.6|2196.9|2190.9|2196.9|2190.9|2196.6|2190.6|2
1623225120000|2021-06-09 07:52:00|2197.1|2191.1|2197.3|2191.3|2197.3|2191.3|2197|2191|4
1623225130000|2021-06-09 07:52:10|2197.6|2191.6|2197.4|2191.4|2197.6|2191.6|2197.3|2191.3|3
1623225140000|2021-06-09 07:52:20|2197.5|2191.5|2197.8|2191.8|2198.6|2192.6|2197.5|2191.5|4
1623225150000|2021-06-09 07:52:30|2197.9|2191.9|2198.5|2192.5|2198.5|2192.5|2197.9|2191.9|2
1623225160000|2021-06-09 07:52:40|2198.6|2192.6|2199.4|2193.4|2199.4|2193.4|2198.6|2192.6|2
1623225200000|2021-06-09 07:53:20|2199.1|2193.1|2198.4|2192.4|2199.1|2193.1|2198.4|2192.4|2
1623225250000|2021-06-09 07:54:10|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623225290000|2021-06-09 07:54:50|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1623225310000|2021-06-09 07:55:10|2198.1|2192.1|2197.5|2191.5|2198.1|2192.1|2197.5|2191.5|2
1623225320000|2021-06-09 07:55:20|2197.1|2191.1|2197.3|2191.3|2197.5|2191.5|2197.1|2191.1|3
1623225370000|2021-06-09 07:56:10|2197.4|2191.4|2197.9|2191.9|2197.9|2191.9|2197.4|2191.4|2
1623225460000|2021-06-09 07:57:40|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623225480000|2021-06-09 07:58:00|2197.6|2191.6|2196.3|2190.3|2197.6|2191.6|2196|2190|4
1623225490000|2021-06-09 07:58:10|2196.5|2190.5|2197|2191|2197|2191|2196.5|2190.5|2
1623225530000|2021-06-09 07:58:50|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623225540000|2021-06-09 07:59:00|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623225550000|2021-06-09 07:59:10|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623225560000|2021-06-09 07:59:20|2196.4|2190.4|2196|2190|2196.4|2190.4|2196|2190|2
1623225610000|2021-06-09 08:00:10|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623225650000|2021-06-09 08:00:50|2196.9|2190.9|2197.3|2191.3|2197.3|2191.3|2196.9|2190.9|2
1623225660000|2021-06-09 08:01:00|2197.4|2191.4|2197.9|2191.9|2197.9|2191.9|2197.4|2191.4|4
1623225670000|2021-06-09 08:01:10|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623225720000|2021-06-09 08:02:00|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2197.3|2191.3|2
1623225730000|2021-06-09 08:02:10|2197|2191|2196.4|2190.4|2197|2191|2196.4|2190.4|4
1623225740000|2021-06-09 08:02:20|2196.5|2190.5|2195.4|2189.4|2196.5|2190.5|2195.4|2189.4|4
1623225750000|2021-06-09 08:02:30|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1623225760000|2021-06-09 08:02:40|2195|2189|2194.5|2188.5|2195|2189|2194.5|2188.5|2
1623225800000|2021-06-09 08:03:20|2194.6|2188.6|2194.9|2188.9|2194.9|2188.9|2194.6|2188.6|3
1623225810000|2021-06-09 08:03:30|2195|2189|2195.5|2189.5|2195.5|2189.5|2195|2189|2
1623225820000|2021-06-09 08:03:40|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1623225830000|2021-06-09 08:03:50|2196.1|2190.1|2196.3|2190.3|2196.3|2190.3|2196.1|2190.1|2
1623225870000|2021-06-09 08:04:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623225880000|2021-06-09 08:04:40|2196.6|2190.6|2197.3|2191.3|2197.3|2191.3|2196.6|2190.6|2
1623225910000|2021-06-09 08:05:10|2197|2191|2196.1|2190.1|2197|2191|2196.1|2190.1|2
1623225920000|2021-06-09 08:05:20|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.3|2190.3|2
1623226000000|2021-06-09 08:06:40|2196.3|2190.3|2197|2191|2197|2191|2196.3|2190.3|3
1623226010000|2021-06-09 08:06:50|2197.3|2191.3|2197.8|2191.8|2197.8|2191.8|2197.3|2191.3|2
1623226040000|2021-06-09 08:07:20|2197.9|2191.9|2198|2192|2198|2192|2197.9|2191.9|2
1623226080000|2021-06-09 08:08:00|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623226090000|2021-06-09 08:08:10|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623226150000|2021-06-09 08:09:10|2198.1|2192.1|2198.4|2192.4|2198.4|2192.4|2198.1|2192.1|2
1623226270000|2021-06-09 08:11:10|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623226330000|2021-06-09 08:12:10|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623226340000|2021-06-09 08:12:20|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1623226350000|2021-06-09 08:12:30|2198.3|2192.3|2197.8|2191.8|2198.3|2192.3|2197.5|2191.5|6
1623226360000|2021-06-09 08:12:40|2198|2192|2198.1|2192.1|2198.1|2192.1|2197.9|2191.9|3
1623226420000|2021-06-09 08:13:40|2198.3|2192.3|2198.4|2192.4|2198.4|2192.4|2198.3|2192.3|2
1623226430000|2021-06-09 08:13:50|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623226460000|2021-06-09 08:14:20|2198.4|2192.4|2198.4|2192.4|2198.6|2192.6|2198.4|2192.4|3
1623226470000|2021-06-09 08:14:30|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623226480000|2021-06-09 08:14:40|2198.4|2192.4|2197.3|2191.3|2198.4|2192.4|2197.3|2191.3|3
1623226490000|2021-06-09 08:14:50|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1623226500000|2021-06-09 08:15:00|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1623226530000|2021-06-09 08:15:30|2197.6|2191.6|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|3
1623226560000|2021-06-09 08:16:00|2197.4|2191.4|2196.4|2190.4|2197.4|2191.4|2196.4|2190.4|2
1623226600000|2021-06-09 08:16:40|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623226610000|2021-06-09 08:16:50|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623226630000|2021-06-09 08:17:10|2195.9|2189.9|2195.8|2189.8|2196.1|2190.1|2195.8|2189.8|5
1623226660000|2021-06-09 08:17:40|2195.9|2189.9|2196|2190|2196|2190|2195.9|2189.9|2
1623226690000|2021-06-09 08:18:10|2195.9|2189.9|2195.8|2189.8|2195.9|2189.9|2195.8|2189.8|2
1623226700000|2021-06-09 08:18:20|2195.5|2189.5|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|3
1623226720000|2021-06-09 08:18:40|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623226760000|2021-06-09 08:19:20|2195.9|2189.9|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|2
1623226810000|2021-06-09 08:20:10|2196.4|2190.4|2196.9|2190.9|2196.9|2190.9|2196.4|2190.4|2
1623226840000|2021-06-09 08:20:40|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623226850000|2021-06-09 08:20:50|2197|2191|2197|2191|2197|2191|2197|2191|1
1623226900000|2021-06-09 08:21:40|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623226950000|2021-06-09 08:22:30|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623226960000|2021-06-09 08:22:40|2197.1|2191.1|2197.3|2191.3|2197.3|2191.3|2197.1|2191.1|2
1623227040000|2021-06-09 08:24:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623227070000|2021-06-09 08:24:30|2197.3|2191.3|2197.1|2191.1|2197.3|2191.3|2197.1|2191.1|2
1623227090000|2021-06-09 08:24:50|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1623227100000|2021-06-09 08:25:00|2197|2191|2196.5|2190.5|2197|2191|2196.5|2190.5|2
1623227120000|2021-06-09 08:25:20|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.3|2190.3|2
1623227140000|2021-06-09 08:25:40|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623227150000|2021-06-09 08:25:50|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623227180000|2021-06-09 08:26:20|2196.3|2190.3|2196.1|2190.1|2196.3|2190.3|2195.9|2189.9|4
1623227190000|2021-06-09 08:26:30|2196|2190|2196|2190|2196|2190|2196|2190|1
1623227210000|2021-06-09 08:26:50|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196|2190|3
1623227220000|2021-06-09 08:27:00|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623227230000|2021-06-09 08:27:10|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1623227260000|2021-06-09 08:27:40|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623227300000|2021-06-09 08:28:20|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623227310000|2021-06-09 08:28:30|2196.8|2190.8|2197|2191|2197|2191|2196.8|2190.8|2
1623227320000|2021-06-09 08:28:40|2196.9|2190.9|2196.6|2190.6|2196.9|2190.9|2196.6|2190.6|2
1623227330000|2021-06-09 08:28:50|2196.4|2190.4|2195.8|2189.8|2196.6|2190.6|2195.8|2189.8|3
1623227340000|2021-06-09 08:29:00|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2195.3|2189.3|3
1623227360000|2021-06-09 08:29:20|2196|2190|2196|2190|2196|2190|2196|2190|1
1623227390000|2021-06-09 08:29:50|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.3|2190.3|2
1623227410000|2021-06-09 08:30:10|2196.8|2190.8|2197|2191|2197|2191|2196.8|2190.8|2
1623227510000|2021-06-09 08:31:50|2196.8|2190.8|2196.9|2190.9|2196.9|2190.9|2196.8|2190.8|2
1623227530000|2021-06-09 08:32:10|2197.1|2191.1|2196.3|2190.3|2197.1|2191.1|2196.3|2190.3|3
1623227580000|2021-06-09 08:33:00|2196.4|2190.4|2196.5|2190.5|2196.5|2190.5|2196.4|2190.4|2
1623227600000|2021-06-09 08:33:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623227610000|2021-06-09 08:33:30|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1623227650000|2021-06-09 08:34:10|2196|2190|2194.8|2188.8|2196|2190|2194.8|2188.8|2
1623227670000|2021-06-09 08:34:30|2195|2189|2196.3|2190.3|2196.3|2190.3|2195|2189|5
1623227770000|2021-06-09 08:36:10|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1623227790000|2021-06-09 08:36:30|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623227810000|2021-06-09 08:36:50|2196.5|2190.5|2197|2191|2197|2191|2196.5|2190.5|2
1623227820000|2021-06-09 08:37:00|2197.1|2191.1|2197|2191|2197.1|2191.1|2197|2191|2
1623227850000|2021-06-09 08:37:30|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623227880000|2021-06-09 08:38:00|2197.3|2191.3|2197.6|2191.6|2197.6|2191.6|2197.3|2191.3|3
1623227930000|2021-06-09 08:38:50|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623227940000|2021-06-09 08:39:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623227950000|2021-06-09 08:39:10|2198.1|2192.1|2198.6|2192.6|2198.6|2192.6|2198.1|2192.1|3
1623227970000|2021-06-09 08:39:30|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1623227990000|2021-06-09 08:39:50|2198.1|2192.1|2198|2192|2198.1|2192.1|2198|2192|2
1623228040000|2021-06-09 08:40:40|2198.1|2192.1|2198.1|2192.1|2198.4|2192.4|2198.1|2192.1|3
1623228090000|2021-06-09 08:41:30|2198.4|2192.4|2198.3|2192.3|2198.4|2192.4|2198.3|2192.3|2
1623228120000|2021-06-09 08:42:00|2198.1|2192.1|2198.1|2192.1|2198.4|2192.4|2198.1|2192.1|3
1623228180000|2021-06-09 08:43:00|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1623228190000|2021-06-09 08:43:10|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623228230000|2021-06-09 08:43:50|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623228310000|2021-06-09 08:45:10|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623228340000|2021-06-09 08:45:40|2198.3|2192.3|2198.6|2192.6|2198.6|2192.6|2198.3|2192.3|2
1623228370000|2021-06-09 08:46:10|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623228470000|2021-06-09 08:47:50|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623228500000|2021-06-09 08:48:20|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623228550000|2021-06-09 08:49:10|2199|2193|2199|2193|2199|2193|2199|2193|1
1623228570000|2021-06-09 08:49:30|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623228580000|2021-06-09 08:49:40|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623228640000|2021-06-09 08:50:40|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623228670000|2021-06-09 08:51:10|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623228680000|2021-06-09 08:51:20|2198.4|2192.4|2198.3|2192.3|2198.4|2192.4|2198.3|2192.3|2
1623228690000|2021-06-09 08:51:30|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623228700000|2021-06-09 08:51:40|2198.8|2192.8|2199|2193|2199|2193|2198.8|2192.8|2
1623228730000|2021-06-09 08:52:10|2199.3|2193.3|2199.8|2193.8|2199.8|2193.8|2199.3|2193.3|2
1623228740000|2021-06-09 08:52:20|2199.9|2193.9|2200.3|2194.3|2200.3|2194.3|2199.9|2193.9|2
1623228760000|2021-06-09 08:52:40|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623228780000|2021-06-09 08:53:00|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623228830000|2021-06-09 08:53:50|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623228840000|2021-06-09 08:54:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1623228910000|2021-06-09 08:55:10|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623228950000|2021-06-09 08:55:50|2200.1|2194.1|2199.1|2193.1|2200.1|2194.1|2199.1|2193.1|2
1623228960000|2021-06-09 08:56:00|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.1|2193.1|3
1623228970000|2021-06-09 08:56:10|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623229120000|2021-06-09 08:58:40|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1623229140000|2021-06-09 08:59:00|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623229150000|2021-06-09 08:59:10|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1623229200000|2021-06-09 09:00:00|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623229210000|2021-06-09 09:00:10|2199.4|2193.4|2199.6|2193.6|2199.6|2193.6|2199.4|2193.4|2
1623229250000|2021-06-09 09:00:50|2199.5|2193.5|2197.5|2191.5|2199.5|2193.5|2197.3|2191.3|6
1623229260000|2021-06-09 09:01:00|2197.3|2191.3|2196.6|2190.6|2197.3|2191.3|2196.4|2190.4|3
1623229270000|2021-06-09 09:01:10|2196.8|2190.8|2197|2191|2197|2191|2196.8|2190.8|2
1623229280000|2021-06-09 09:01:20|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623229290000|2021-06-09 09:01:30|2196.5|2190.5|2196|2190|2196.5|2190.5|2196|2190|2
1623229310000|2021-06-09 09:01:50|2195.4|2189.4|2195.5|2189.5|2195.5|2189.5|2195.4|2189.4|2
1623229320000|2021-06-09 09:02:00|2195|2189|2195.5|2189.5|2195.5|2189.5|2195|2189|4
1623229350000|2021-06-09 09:02:30|2195.9|2189.9|2194.8|2188.8|2195.9|2189.9|2194.8|2188.8|3
1623229360000|2021-06-09 09:02:40|2194.5|2188.5|2194|2188|2194.5|2188.5|2194|2188|3
1623229370000|2021-06-09 09:02:50|2193.8|2187.8|2192.9|2186.9|2193.8|2187.8|2192.9|2186.9|2
1623229380000|2021-06-09 09:03:00|2192.6|2186.6|2192.1|2186.1|2192.6|2186.6|2192.1|2186.1|4
1623229390000|2021-06-09 09:03:10|2192|2186|2191.4|2185.4|2192|2186|2191.4|2185.4|4
1623229400000|2021-06-09 09:03:20|2191.6|2185.6|2191|2185|2191.6|2185.6|2191|2185|2
1623229440000|2021-06-09 09:04:00|2190.9|2184.9|2188.6|2182.6|2190.9|2184.9|2188.6|2182.6|3
1623229450000|2021-06-09 09:04:10|2188.1|2182.1|2188.4|2182.4|2188.4|2182.4|2188.1|2182.1|2
1623229460000|2021-06-09 09:04:20|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|2
1623229500000|2021-06-09 09:05:00|2189.9|2183.9|2191.4|2185.4|2191.4|2185.4|2189.9|2183.9|4
1623229520000|2021-06-09 09:05:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623229630000|2021-06-09 09:07:10|2191.4|2185.4|2191.6|2185.6|2191.6|2185.6|2191.4|2185.4|2
1623229680000|2021-06-09 09:08:00|2190.6|2184.6|2190.3|2184.3|2190.6|2184.6|2190.3|2184.3|2
1623229690000|2021-06-09 09:08:10|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|2
1623229730000|2021-06-09 09:08:50|2189.8|2183.8|2188.9|2182.9|2189.8|2183.8|2188.6|2182.6|3
1623229740000|2021-06-09 09:09:00|2188.6|2182.6|2189.1|2183.1|2189.1|2183.1|2188.5|2182.5|5
1623229790000|2021-06-09 09:09:50|2188.4|2182.4|2187.8|2181.8|2188.4|2182.4|2187.8|2181.8|3
1623229800000|2021-06-09 09:10:00|2188|2182|2187.8|2181.8|2188|2182|2187.5|2181.5|3
1623229810000|2021-06-09 09:10:10|2187.5|2181.5|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|3
1623229820000|2021-06-09 09:10:20|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|2
1623229870000|2021-06-09 09:11:10|2187.4|2181.4|2187.3|2181.3|2187.4|2181.4|2187.3|2181.3|2
1623229880000|2021-06-09 09:11:20|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|3
1623229890000|2021-06-09 09:11:30|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|2
1623229900000|2021-06-09 09:11:40|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623229910000|2021-06-09 09:11:50|2187.3|2181.3|2186.9|2180.9|2187.3|2181.3|2186.9|2180.9|3
1623229960000|2021-06-09 09:12:40|2187.4|2181.4|2187.3|2181.3|2187.4|2181.4|2187.3|2181.3|2
1623229980000|2021-06-09 09:13:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623229990000|2021-06-09 09:13:10|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623230050000|2021-06-09 09:14:10|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623230080000|2021-06-09 09:14:40|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623230110000|2021-06-09 09:15:10|2187|2181|2186.5|2180.5|2187|2181|2186.5|2180.5|3
1623230150000|2021-06-09 09:15:50|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|2
1623230200000|2021-06-09 09:16:40|2187|2181|2187|2181|2187|2181|2187|2181|1
1623230330000|2021-06-09 09:18:50|2187.3|2181.3|2187.1|2181.1|2188.3|2182.3|2187.1|2181.1|4
1623230350000|2021-06-09 09:19:10|2187.3|2181.3|2187.6|2181.6|2187.6|2181.6|2187.3|2181.3|2
1623230360000|2021-06-09 09:19:20|2187.9|2181.9|2188|2182|2188|2182|2187.9|2181.9|2
1623230390000|2021-06-09 09:19:50|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623230400000|2021-06-09 09:20:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623230580000|2021-06-09 09:23:00|2188.3|2182.3|2188.1|2182.1|2188.3|2182.3|2188.1|2182.1|2
1623230700000|2021-06-09 09:25:00|2188|2182|2187.3|2181.3|2188|2182|2187.3|2181.3|3
1623230720000|2021-06-09 09:25:20|2187|2181|2187|2181|2187|2181|2187|2181|1
1623230800000|2021-06-09 09:26:40|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623231020000|2021-06-09 09:30:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623231200000|2021-06-09 09:33:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623231250000|2021-06-09 09:34:10|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623231270000|2021-06-09 09:34:30|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623231280000|2021-06-09 09:34:40|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|3
1623231410000|2021-06-09 09:36:50|2186.9|2180.9|2187.5|2181.5|2187.5|2181.5|2186.9|2180.9|3
1623231420000|2021-06-09 09:37:00|2187.6|2181.6|2187.8|2181.8|2187.8|2181.8|2187.6|2181.6|2
1623231480000|2021-06-09 09:38:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623231540000|2021-06-09 09:39:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623231590000|2021-06-09 09:39:50|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623231640000|2021-06-09 09:40:40|2187.3|2181.3|2187.1|2181.1|2187.6|2181.6|2187.1|2181.1|4
1623231650000|2021-06-09 09:40:50|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623231690000|2021-06-09 09:41:30|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623231890000|2021-06-09 09:44:50|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1623232000000|2021-06-09 09:46:40|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.5|2181.5|3
1623232010000|2021-06-09 09:46:50|2188|2182|2191.9|2185.9|2191.9|2185.9|2188|2182|6
1623232020000|2021-06-09 09:47:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1623232030000|2021-06-09 09:47:10|2190.6|2184.6|2190.8|2184.8|2190.8|2184.8|2190.6|2184.6|2
1623232080000|2021-06-09 09:48:00|2190.6|2184.6|2190.8|2184.8|2190.8|2184.8|2190.6|2184.6|2
1623232120000|2021-06-09 09:48:40|2190.6|2184.6|2190|2184|2190.6|2184.6|2190|2184|3
1623232130000|2021-06-09 09:48:50|2190.1|2184.1|2190.1|2184.1|2190.3|2184.3|2189.4|2183.4|5
1623232140000|2021-06-09 09:49:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.8|2183.8|3
1623232150000|2021-06-09 09:49:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1623232240000|2021-06-09 09:50:40|2190.5|2184.5|2190.6|2184.6|2190.6|2184.6|2190.5|2184.5|2
1623232270000|2021-06-09 09:51:10|2191|2185|2191|2185|2191|2185|2191|2185|1
1623232320000|2021-06-09 09:52:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623232400000|2021-06-09 09:53:20|2190|2184|2190|2184|2190|2184|2190|2184|1
1623232460000|2021-06-09 09:54:20|2190.3|2184.3|2190.6|2184.6|2190.6|2184.6|2190.3|2184.3|2
1623232510000|2021-06-09 09:55:10|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623232520000|2021-06-09 09:55:20|2190.4|2184.4|2190|2184|2190.4|2184.4|2189.9|2183.9|4
1623232820000|2021-06-09 10:00:20|2189.6|2183.6|2190|2184|2190|2184|2189.6|2183.6|2
1623233000000|2021-06-09 10:03:20|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623233090000|2021-06-09 10:04:50|2190.3|2184.3|2190.4|2184.4|2190.4|2184.4|2190.3|2184.3|2
1623233180000|2021-06-09 10:06:20|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623233270000|2021-06-09 10:07:50|2190.3|2184.3|2190.4|2184.4|2190.4|2184.4|2190.3|2184.3|2
1623233470000|2021-06-09 10:11:10|2190|2184|2190|2184|2190|2184|2190|2184|1
1623233520000|2021-06-09 10:12:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623233660000|2021-06-09 10:14:20|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623233870000|2021-06-09 10:17:50|2190|2184|2190|2184|2190|2184|2190|2184|1
1623233930000|2021-06-09 10:18:50|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623233980000|2021-06-09 10:19:40|2189.6|2183.6|2190|2184|2190|2184|2189.6|2183.6|3
1623234000000|2021-06-09 10:20:00|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1623234160000|2021-06-09 10:22:40|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623234340000|2021-06-09 10:25:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623234400000|2021-06-09 10:26:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623234530000|2021-06-09 10:28:50|2190.6|2184.6|2190.4|2184.4|2190.6|2184.6|2190.4|2184.4|2
1623234760000|2021-06-09 10:32:40|2190|2184|2190|2184|2190|2184|2190|2184|1
1623234980000|2021-06-09 10:36:20|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1623235510000|2021-06-09 10:45:10|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623235880000|2021-06-09 10:51:20|2191.5|2185.5|2192.1|2186.1|2192.1|2186.1|2191.5|2185.5|3
1623235960000|2021-06-09 10:52:40|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1623236050000|2021-06-09 10:54:10|2192|2186|2194|2188|2194|2188|2192|2186|4
1623236060000|2021-06-09 10:54:20|2193.8|2187.8|2193.5|2187.5|2193.8|2187.8|2193.5|2187.5|2
1623236090000|2021-06-09 10:54:50|2193.8|2187.8|2194.1|2188.1|2194.1|2188.1|2193.8|2187.8|2
1623236100000|2021-06-09 10:55:00|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1623236120000|2021-06-09 10:55:20|2193.8|2187.8|2193|2187|2193.8|2187.8|2193|2187|2
1623236240000|2021-06-09 10:57:20|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623236260000|2021-06-09 10:57:40|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1623236270000|2021-06-09 10:57:50|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1623236300000|2021-06-09 10:58:20|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623236310000|2021-06-09 10:58:30|2193.9|2187.9|2194|2188|2194|2188|2193.9|2187.9|2
1623236320000|2021-06-09 10:58:40|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623236330000|2021-06-09 10:58:50|2194|2188|2194|2188|2194|2188|2194|2188|1
1623236360000|2021-06-09 10:59:20|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623236440000|2021-06-09 11:00:40|2194|2188|2194|2188|2194|2188|2194|2188|1
1623236450000|2021-06-09 11:00:50|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623236480000|2021-06-09 11:01:20|2194|2188|2194.1|2188.1|2194.1|2188.1|2194|2188|2
1623236500000|2021-06-09 11:01:40|2194|2188|2194|2188|2194|2188|2194|2188|1
1623236590000|2021-06-09 11:03:10|2194.1|2188.1|2194.3|2188.3|2194.6|2188.6|2194.1|2188.1|3
1623236610000|2021-06-09 11:03:30|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1623236620000|2021-06-09 11:03:40|2194.6|2188.6|2194.5|2188.5|2195.4|2189.4|2194.4|2188.4|6
1623236640000|2021-06-09 11:04:00|2194.4|2188.4|2194.3|2188.3|2194.4|2188.4|2194.3|2188.3|2
1623236860000|2021-06-09 11:07:40|2194.5|2188.5|2194.9|2188.9|2194.9|2188.9|2194.5|2188.5|2
1623236940000|2021-06-09 11:09:00|2194|2188|2193.8|2187.8|2194|2188|2193.8|2187.8|2
1623237100000|2021-06-09 11:11:40|2193.9|2187.9|2194.8|2188.8|2194.8|2188.8|2193.9|2187.9|2
1623237130000|2021-06-09 11:12:10|2195.1|2189.1|2195|2189|2195.1|2189.1|2195|2189|2
1623237170000|2021-06-09 11:12:50|2194.9|2188.9|2195|2189|2195|2189|2194.9|2188.9|2
1623237180000|2021-06-09 11:13:00|2194.9|2188.9|2194.8|2188.8|2194.9|2188.9|2194.8|2188.8|2
1623237220000|2021-06-09 11:13:40|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1623237230000|2021-06-09 11:13:50|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1623237270000|2021-06-09 11:14:30|2194.3|2188.3|2193.3|2187.3|2194.3|2188.3|2193.3|2187.3|2
1623237300000|2021-06-09 11:15:00|2193|2187|2193|2187|2193|2187|2193|2187|1
1623237310000|2021-06-09 11:15:10|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623237320000|2021-06-09 11:15:20|2193|2187|2192.9|2186.9|2193|2187|2192.9|2186.9|2
1623237330000|2021-06-09 11:15:30|2193.1|2187.1|2193.3|2187.3|2193.3|2187.3|2193.1|2187.1|2
1623237380000|2021-06-09 11:16:20|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1623237410000|2021-06-09 11:16:50|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623237440000|2021-06-09 11:17:20|2193|2187|2192.8|2186.8|2193|2187|2192.8|2186.8|3
1623237450000|2021-06-09 11:17:30|2192.9|2186.9|2193|2187|2193|2187|2192.9|2186.9|2
1623237470000|2021-06-09 11:17:50|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623237480000|2021-06-09 11:18:00|2191|2185|2190.8|2184.8|2191|2185|2190.8|2184.8|2
1623237500000|2021-06-09 11:18:20|2191|2185|2191.1|2185.1|2191.1|2185.1|2191|2185|2
1623237510000|2021-06-09 11:18:30|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623237550000|2021-06-09 11:19:10|2191.6|2185.6|2190.3|2184.3|2191.6|2185.6|2190.3|2184.3|2
1623237560000|2021-06-09 11:19:20|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623237770000|2021-06-09 11:22:50|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|2
1623237790000|2021-06-09 11:23:10|2190|2184|2190.3|2184.3|2190.3|2184.3|2190|2184|2
1623237850000|2021-06-09 11:24:10|2190.1|2184.1|2190.3|2184.3|2190.3|2184.3|2190.1|2184.1|2
1623237920000|2021-06-09 11:25:20|2190.6|2184.6|2191|2185|2191|2185|2190.6|2184.6|2
1623237980000|2021-06-09 11:26:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623238060000|2021-06-09 11:27:40|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623238110000|2021-06-09 11:28:30|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623238190000|2021-06-09 11:29:50|2191.3|2185.3|2190.8|2184.8|2191.3|2185.3|2190.8|2184.8|2
1623238200000|2021-06-09 11:30:00|2190.9|2184.9|2190.8|2184.8|2190.9|2184.9|2190.8|2184.8|2
1623238210000|2021-06-09 11:30:10|2190.5|2184.5|2190.6|2184.6|2190.6|2184.6|2190.4|2184.4|3
1623238260000|2021-06-09 11:31:00|2190.9|2184.9|2191.3|2185.3|2191.8|2185.8|2190.8|2184.8|7
1623238270000|2021-06-09 11:31:10|2191.5|2185.5|2191.9|2185.9|2192.3|2186.3|2191.5|2185.5|5
1623238300000|2021-06-09 11:31:40|2191.8|2185.8|2191.1|2185.1|2191.8|2185.8|2190.8|2184.8|5
1623238310000|2021-06-09 11:31:50|2191|2185|2190.8|2184.8|2191|2185|2190.8|2184.8|2
1623238320000|2021-06-09 11:32:00|2190.9|2184.9|2192.5|2186.5|2192.5|2186.5|2190.9|2184.9|8
1623238330000|2021-06-09 11:32:10|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623238340000|2021-06-09 11:32:20|2192.9|2186.9|2193.4|2187.4|2193.4|2187.4|2192.9|2186.9|2
1623238350000|2021-06-09 11:32:30|2193.3|2187.3|2192.9|2186.9|2193.3|2187.3|2192.9|2186.9|2
1623238360000|2021-06-09 11:32:40|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1623238480000|2021-06-09 11:34:40|2192.9|2186.9|2193.3|2187.3|2193.3|2187.3|2192.9|2186.9|2
1623238490000|2021-06-09 11:34:50|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1623238530000|2021-06-09 11:35:30|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1623238560000|2021-06-09 11:36:00|2193.8|2187.8|2194.3|2188.3|2194.3|2188.3|2193.8|2187.8|3
1623238570000|2021-06-09 11:36:10|2194|2188|2194|2188|2194|2188|2194|2188|1
1623238600000|2021-06-09 11:36:40|2194.3|2188.3|2194.4|2188.4|2194.4|2188.4|2194.3|2188.3|2
1623238610000|2021-06-09 11:36:50|2194.6|2188.6|2195.1|2189.1|2195.1|2189.1|2194.6|2188.6|2
1623238630000|2021-06-09 11:37:10|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1623238640000|2021-06-09 11:37:20|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1623238690000|2021-06-09 11:38:10|2194.5|2188.5|2194.4|2188.4|2194.5|2188.5|2194.4|2188.4|2
1623238710000|2021-06-09 11:38:30|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|2
1623238730000|2021-06-09 11:38:50|2194.9|2188.9|2195.1|2189.1|2195.1|2189.1|2194.9|2188.9|2
1623238740000|2021-06-09 11:39:00|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1623238760000|2021-06-09 11:39:20|2195.1|2189.1|2195.9|2189.9|2195.9|2189.9|2195.1|2189.1|2
1623238800000|2021-06-09 11:40:00|2195.6|2189.6|2195.1|2189.1|2195.6|2189.6|2195.1|2189.1|2
1623238810000|2021-06-09 11:40:10|2195|2189|2194|2188|2195|2189|2194|2188|2
1623238860000|2021-06-09 11:41:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623238880000|2021-06-09 11:41:20|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1623238920000|2021-06-09 11:42:00|2195|2189|2194.9|2188.9|2195|2189|2194.9|2188.9|2
1623238950000|2021-06-09 11:42:30|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1623238990000|2021-06-09 11:43:10|2194.5|2188.5|2192.5|2186.5|2194.5|2188.5|2192.5|2186.5|3
1623239010000|2021-06-09 11:43:30|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1623239040000|2021-06-09 11:44:00|2193.8|2187.8|2195.6|2189.6|2196.1|2190.1|2193.8|2187.8|7
1623239110000|2021-06-09 11:45:10|2195.4|2189.4|2194.6|2188.6|2195.4|2189.4|2194|2188|4
1623239120000|2021-06-09 11:45:20|2194.9|2188.9|2195.6|2189.6|2195.6|2189.6|2194.9|2188.9|2
1623239130000|2021-06-09 11:45:30|2195.5|2189.5|2196.1|2190.1|2196.1|2190.1|2195.5|2189.5|4
1623239140000|2021-06-09 11:45:40|2196.4|2190.4|2196.6|2190.6|2196.6|2190.6|2196.4|2190.4|3
1623239150000|2021-06-09 11:45:50|2196.9|2190.9|2197.9|2191.9|2197.9|2191.9|2196.9|2190.9|3
1623239160000|2021-06-09 11:46:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623239170000|2021-06-09 11:46:10|2197.3|2191.3|2197.3|2191.3|2198.4|2192.4|2197.3|2191.3|6
1623239210000|2021-06-09 11:46:50|2197.4|2191.4|2197.6|2191.6|2197.8|2191.8|2197.4|2191.4|5
1623239220000|2021-06-09 11:47:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623239230000|2021-06-09 11:47:10|2198|2192|2198.4|2192.4|2198.5|2192.5|2198|2192|5
1623239240000|2021-06-09 11:47:20|2198.5|2192.5|2197.5|2191.5|2198.5|2192.5|2197.5|2191.5|4
1623239250000|2021-06-09 11:47:30|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1623239260000|2021-06-09 11:47:40|2197.6|2191.6|2197.8|2191.8|2197.8|2191.8|2197.5|2191.5|5
1623239270000|2021-06-09 11:47:50|2197.6|2191.6|2197.9|2191.9|2197.9|2191.9|2197.6|2191.6|2
1623239280000|2021-06-09 11:48:00|2198|2192|2198.6|2192.6|2199.3|2193.3|2198|2192|8
1623239290000|2021-06-09 11:48:10|2198.9|2192.9|2199|2193|2199|2193|2198.9|2192.9|2
1623239300000|2021-06-09 11:48:20|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623239330000|2021-06-09 11:48:50|2198.4|2192.4|2198.6|2192.6|2198.6|2192.6|2198.4|2192.4|2
1623239350000|2021-06-09 11:49:10|2198.5|2192.5|2198.6|2192.6|2198.6|2192.6|2198.3|2192.3|4
1623239360000|2021-06-09 11:49:20|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623239370000|2021-06-09 11:49:30|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2198.9|2192.9|3
1623239380000|2021-06-09 11:49:40|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.6|2192.6|2
1623239390000|2021-06-09 11:49:50|2198.8|2192.8|2198.9|2192.9|2199.1|2193.1|2198.8|2192.8|4
1623239470000|2021-06-09 11:51:10|2198.8|2192.8|2198.1|2192.1|2198.8|2192.8|2198.1|2192.1|4
1623239480000|2021-06-09 11:51:20|2197.9|2191.9|2198|2192|2198|2192|2197.9|2191.9|2
1623239490000|2021-06-09 11:51:30|2197.9|2191.9|2197.5|2191.5|2197.9|2191.9|2197.5|2191.5|3
1623239520000|2021-06-09 11:52:00|2197.8|2191.8|2199.1|2193.1|2199.1|2193.1|2197.8|2191.8|4
1623239550000|2021-06-09 11:52:30|2198.9|2192.9|2198.4|2192.4|2198.9|2192.9|2198.4|2192.4|2
1623239560000|2021-06-09 11:52:40|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198|2192|3
1623239570000|2021-06-09 11:52:50|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623239620000|2021-06-09 11:53:40|2196.9|2190.9|2196.5|2190.5|2196.9|2190.9|2196.5|2190.5|2
1623239640000|2021-06-09 11:54:00|2197.4|2191.4|2197.9|2191.9|2197.9|2191.9|2197|2191|7
1623239710000|2021-06-09 11:55:10|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1623239760000|2021-06-09 11:56:00|2198|2192|2198|2192|2198|2192|2198|2192|1
1623239920000|2021-06-09 11:58:40|2197.9|2191.9|2197.1|2191.1|2197.9|2191.9|2196.9|2190.9|3
1623239950000|2021-06-09 11:59:10|2196.8|2190.8|2196.6|2190.6|2196.8|2190.8|2196.5|2190.5|3
1623239960000|2021-06-09 11:59:20|2196.8|2190.8|2197.4|2191.4|2197.4|2191.4|2196.8|2190.8|2
1623239990000|2021-06-09 11:59:50|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623240020000|2021-06-09 12:00:20|2197.4|2191.4|2197|2191|2197.4|2191.4|2197|2191|2
1623240080000|2021-06-09 12:01:20|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623240150000|2021-06-09 12:02:30|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1623240180000|2021-06-09 12:03:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623240200000|2021-06-09 12:03:20|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623240240000|2021-06-09 12:04:00|2197.3|2191.3|2199.1|2193.1|2199.1|2193.1|2197.1|2191.1|9
1623240250000|2021-06-09 12:04:10|2199|2193|2199.5|2193.5|2199.5|2193.5|2198.9|2192.9|4
1623240260000|2021-06-09 12:04:20|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1623240280000|2021-06-09 12:04:40|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1623240310000|2021-06-09 12:05:10|2199.6|2193.6|2199.3|2193.3|2199.6|2193.6|2199.3|2193.3|2
1623240350000|2021-06-09 12:05:50|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1623240390000|2021-06-09 12:06:30|2199.3|2193.3|2198.8|2192.8|2199.3|2193.3|2198.8|2192.8|3
1623240400000|2021-06-09 12:06:40|2198.4|2192.4|2198.3|2192.3|2198.4|2192.4|2198.3|2192.3|2
1623240420000|2021-06-09 12:07:00|2198|2192|2198|2192|2198|2192|2198|2192|1
1623240460000|2021-06-09 12:07:40|2197.8|2191.8|2196.9|2190.9|2197.8|2191.8|2196.9|2190.9|2
1623240560000|2021-06-09 12:09:20|2196.6|2190.6|2195.4|2189.4|2196.6|2190.6|2195.4|2189.4|2
1623240590000|2021-06-09 12:09:50|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1623240690000|2021-06-09 12:11:30|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|2
1623240700000|2021-06-09 12:11:40|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1623240730000|2021-06-09 12:12:10|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1623240750000|2021-06-09 12:12:30|2193.9|2187.9|2193.6|2187.6|2193.9|2187.9|2193.6|2187.6|2
1623240760000|2021-06-09 12:12:40|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2193.3|2187.3|2
1623240770000|2021-06-09 12:12:50|2192.9|2186.9|2193.3|2187.3|2193.3|2187.3|2192.9|2186.9|2
1623240800000|2021-06-09 12:13:20|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1623240820000|2021-06-09 12:13:40|2193.9|2187.9|2194.3|2188.3|2194.3|2188.3|2193.9|2187.9|2
1623240830000|2021-06-09 12:13:50|2193.9|2187.9|2193.6|2187.6|2193.9|2187.9|2193.6|2187.6|2
1623240930000|2021-06-09 12:15:30|2193.5|2187.5|2193.1|2187.1|2193.5|2187.5|2193.1|2187.1|2
1623240940000|2021-06-09 12:15:40|2192.9|2186.9|2193.4|2187.4|2193.4|2187.4|2192.9|2186.9|3
1623240970000|2021-06-09 12:16:10|2193.1|2187.1|2192.4|2186.4|2193.1|2187.1|2192.4|2186.4|2
1623240980000|2021-06-09 12:16:20|2192.1|2186.1|2192.4|2186.4|2192.4|2186.4|2192.1|2186.1|3
1623240990000|2021-06-09 12:16:30|2192.1|2186.1|2192.4|2186.4|2192.5|2186.5|2191.9|2185.9|4
1623241050000|2021-06-09 12:17:30|2192.1|2186.1|2191.4|2185.4|2192.1|2186.1|2191.4|2185.4|2
1623241060000|2021-06-09 12:17:40|2191.6|2185.6|2191.9|2185.9|2191.9|2185.9|2191.6|2185.6|5
1623241070000|2021-06-09 12:17:50|2191.8|2185.8|2191.6|2185.6|2191.9|2185.9|2191.6|2185.6|5
1623241080000|2021-06-09 12:18:00|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1623241120000|2021-06-09 12:18:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623241130000|2021-06-09 12:18:50|2191|2185|2191|2185|2191|2185|2191|2185|1
1623241160000|2021-06-09 12:19:20|2190.8|2184.8|2191|2185|2191|2185|2190.8|2184.8|2
1623241170000|2021-06-09 12:19:30|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1623241200000|2021-06-09 12:20:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623241260000|2021-06-09 12:21:00|2191.8|2185.8|2191.9|2185.9|2191.9|2185.9|2191.8|2185.8|2
1623241280000|2021-06-09 12:21:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1623241310000|2021-06-09 12:21:50|2191.5|2185.5|2191.4|2185.4|2191.5|2185.5|2191.4|2185.4|2
1623241320000|2021-06-09 12:22:00|2191.5|2185.5|2191.6|2185.6|2191.6|2185.6|2191.5|2185.5|2
1623241380000|2021-06-09 12:23:00|2191.5|2185.5|2191|2185|2191.5|2185.5|2191|2185|4
1623241400000|2021-06-09 12:23:20|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1623241410000|2021-06-09 12:23:30|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1623241420000|2021-06-09 12:23:40|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1623241430000|2021-06-09 12:23:50|2191.6|2185.6|2191|2185|2191.6|2185.6|2191|2185|2
1623241450000|2021-06-09 12:24:10|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1623241500000|2021-06-09 12:25:00|2192|2186|2193|2187|2193|2187|2192|2186|2
1623241510000|2021-06-09 12:25:10|2192.9|2186.9|2192.4|2186.4|2192.9|2186.9|2192.4|2186.4|2
1623241520000|2021-06-09 12:25:20|2192|2186|2192|2186|2192.1|2186.1|2192|2186|3
1623241560000|2021-06-09 12:26:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1623241570000|2021-06-09 12:26:10|2192.4|2186.4|2192.9|2186.9|2192.9|2186.9|2192.4|2186.4|2
1623241590000|2021-06-09 12:26:30|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1623241640000|2021-06-09 12:27:20|2193.3|2187.3|2194.3|2188.3|2194.3|2188.3|2193.3|2187.3|2
1623241690000|2021-06-09 12:28:10|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1623241720000|2021-06-09 12:28:40|2193.3|2187.3|2193.8|2187.8|2193.8|2187.8|2193.3|2187.3|2
1623241740000|2021-06-09 12:29:00|2193.9|2187.9|2193.8|2187.8|2193.9|2187.9|2193.8|2187.8|2
1623241750000|2021-06-09 12:29:10|2193.6|2187.6|2193.3|2187.3|2193.6|2187.6|2193.3|2187.3|2
1623241800000|2021-06-09 12:30:00|2193.4|2187.4|2194|2188|2194|2188|2193.4|2187.4|2
1623241840000|2021-06-09 12:30:40|2194.3|2188.3|2194.4|2188.4|2194.4|2188.4|2194.3|2188.3|2
1623241870000|2021-06-09 12:31:10|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1623241900000|2021-06-09 12:31:40|2195.1|2189.1|2195.3|2189.3|2195.3|2189.3|2195.1|2189.1|2
1623241910000|2021-06-09 12:31:50|2195.5|2189.5|2195.8|2189.8|2195.8|2189.8|2195.5|2189.5|2
1623241920000|2021-06-09 12:32:00|2195.9|2189.9|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|2
1623242030000|2021-06-09 12:33:50|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623242070000|2021-06-09 12:34:30|2195.8|2189.8|2195.4|2189.4|2195.8|2189.8|2195.4|2189.4|2
1623242120000|2021-06-09 12:35:20|2195.6|2189.6|2196.4|2190.4|2196.4|2190.4|2195.6|2189.6|4
1623242190000|2021-06-09 12:36:30|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1623242280000|2021-06-09 12:38:00|2196.6|2190.6|2196.1|2190.1|2196.6|2190.6|2196.1|2190.1|3
1623242310000|2021-06-09 12:38:30|2196|2190|2195.9|2189.9|2196|2190|2195.9|2189.9|2
1623242400000|2021-06-09 12:40:00|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1623242450000|2021-06-09 12:40:50|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623242760000|2021-06-09 12:46:00|2196.3|2190.3|2196.6|2190.6|2196.6|2190.6|2196.3|2190.3|2
1623242800000|2021-06-09 12:46:40|2196.5|2190.5|2196.4|2190.4|2196.5|2190.5|2195.6|2189.6|9
1623242820000|2021-06-09 12:47:00|2196|2190|2195.9|2189.9|2196|2190|2195.9|2189.9|2
1623242830000|2021-06-09 12:47:10|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1623242860000|2021-06-09 12:47:40|2195.4|2189.4|2194.9|2188.9|2195.4|2189.4|2194.9|2188.9|3
1623242870000|2021-06-09 12:47:50|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1623242880000|2021-06-09 12:48:00|2194.9|2188.9|2195.3|2189.3|2195.4|2189.4|2194.9|2188.9|4
1623243020000|2021-06-09 12:50:20|2195.1|2189.1|2194.9|2188.9|2195.1|2189.1|2194.9|2188.9|2
1623243030000|2021-06-09 12:50:30|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1623243040000|2021-06-09 12:50:40|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1623243170000|2021-06-09 12:52:50|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1623243260000|2021-06-09 12:54:20|2194.9|2188.9|2195|2189|2195|2189|2194.9|2188.9|2
1623243290000|2021-06-09 12:54:50|2195.3|2189.3|2195.4|2189.4|2195.4|2189.4|2195.3|2189.3|2
1623243300000|2021-06-09 12:55:00|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623243310000|2021-06-09 12:55:10|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623243330000|2021-06-09 12:55:30|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623243450000|2021-06-09 12:57:30|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1623243550000|2021-06-09 12:59:10|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|2
1623243600000|2021-06-09 13:00:00|2195.5|2189.5|2198.5|2192.5|2198.9|2192.9|2195.5|2189.5|15
1623243610000|2021-06-09 13:00:10|2198.8|2192.8|2198.8|2192.8|2198.9|2192.9|2198.5|2192.5|5
1623243620000|2021-06-09 13:00:20|2198.9|2192.9|2198.8|2192.8|2199|2193|2198.8|2192.8|4
1623243630000|2021-06-09 13:00:30|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|2
1623243640000|2021-06-09 13:00:40|2198.9|2192.9|2198.5|2192.5|2198.9|2192.9|2198.5|2192.5|3
1623243660000|2021-06-09 13:01:00|2198.6|2192.6|2199.6|2193.6|2199.6|2193.6|2198.6|2192.6|5
1623243670000|2021-06-09 13:01:10|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623243680000|2021-06-09 13:01:20|2200.1|2194.1|2200.4|2194.4|2200.4|2194.4|2200.1|2194.1|6
1623243690000|2021-06-09 13:01:30|2200.6|2194.6|2199.5|2193.5|2200.6|2194.6|2199.5|2193.5|4
1623243700000|2021-06-09 13:01:40|2199.4|2193.4|2200.1|2194.1|2200.4|2194.4|2199.3|2193.3|7
1623243710000|2021-06-09 13:01:50|2200|2194|2198.8|2192.8|2200|2194|2198.8|2192.8|7
1623243720000|2021-06-09 13:02:00|2199.8|2193.8|2199.9|2193.9|2199.9|2193.9|2199.5|2193.5|4
1623243730000|2021-06-09 13:02:10|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623243750000|2021-06-09 13:02:30|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1623243770000|2021-06-09 13:02:50|2199.4|2193.4|2199.6|2193.6|2199.6|2193.6|2199.4|2193.4|2
1623243780000|2021-06-09 13:03:00|2199.9|2193.9|2199.8|2193.8|2199.9|2193.9|2199.8|2193.8|2
1623243810000|2021-06-09 13:03:30|2199.9|2193.9|2199.5|2193.5|2199.9|2193.9|2199.5|2193.5|2
1623243820000|2021-06-09 13:03:40|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623243830000|2021-06-09 13:03:50|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1623243840000|2021-06-09 13:04:00|2199.5|2193.5|2199.8|2193.8|2200|2194|2199.5|2193.5|4
1623243850000|2021-06-09 13:04:10|2199.9|2193.9|2200.1|2194.1|2200.1|2194.1|2199.9|2193.9|4
1623243870000|2021-06-09 13:04:30|2200|2194|2200|2194|2200.1|2194.1|2200|2194|5
1623243890000|2021-06-09 13:04:50|2200.1|2194.1|2199.3|2193.3|2200.1|2194.1|2199.3|2193.3|5
1623243920000|2021-06-09 13:05:20|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.6|2192.6|2
1623243930000|2021-06-09 13:05:30|2198.8|2192.8|2199.1|2193.1|2199.1|2193.1|2198.8|2192.8|2
1623243970000|2021-06-09 13:06:10|2199.4|2193.4|2199.3|2193.3|2199.4|2193.4|2199.1|2193.1|3
1623243980000|2021-06-09 13:06:20|2199.4|2193.4|2199.6|2193.6|2199.6|2193.6|2199.4|2193.4|4
1623243990000|2021-06-09 13:06:30|2199.8|2193.8|2200.1|2194.1|2200.1|2194.1|2199.6|2193.6|9
1623244000000|2021-06-09 13:06:40|2199.9|2193.9|2199.6|2193.6|2200.1|2194.1|2199.6|2193.6|8
1623244010000|2021-06-09 13:06:50|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1623244020000|2021-06-09 13:07:00|2199.9|2193.9|2199.3|2193.3|2199.9|2193.9|2199.3|2193.3|4
1623244030000|2021-06-09 13:07:10|2199.4|2193.4|2200|2194|2200|2194|2199.4|2193.4|3
1623244050000|2021-06-09 13:07:30|2199.9|2193.9|2200.1|2194.1|2200.4|2194.4|2199.9|2193.9|5
1623244060000|2021-06-09 13:07:40|2200.4|2194.4|2201|2195|2201|2195|2200.4|2194.4|2
1623244070000|2021-06-09 13:07:50|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1623244150000|2021-06-09 13:09:10|2200.9|2194.9|2200.6|2194.6|2200.9|2194.9|2200.6|2194.6|2
1623244200000|2021-06-09 13:10:00|2200.5|2194.5|2200.4|2194.4|2200.5|2194.5|2200.4|2194.4|2
1623244240000|2021-06-09 13:10:40|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1623244270000|2021-06-09 13:11:10|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623244320000|2021-06-09 13:12:00|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1623244330000|2021-06-09 13:12:10|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1623244340000|2021-06-09 13:12:20|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623244350000|2021-06-09 13:12:30|2200.6|2194.6|2200|2194|2201.4|2195.4|2200|2194|6
1623244360000|2021-06-09 13:12:40|2200.4|2194.4|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|2
1623244380000|2021-06-09 13:13:00|2200.9|2194.9|2201.1|2195.1|2201.1|2195.1|2200.9|2194.9|2
1623244400000|2021-06-09 13:13:20|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|2
1623244410000|2021-06-09 13:13:30|2200.6|2194.6|2200.5|2194.5|2200.6|2194.6|2200.5|2194.5|2
1623244460000|2021-06-09 13:14:20|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1623244470000|2021-06-09 13:14:30|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1623244490000|2021-06-09 13:14:50|2200.8|2194.8|2200.9|2194.9|2200.9|2194.9|2200.8|2194.8|2
1623244500000|2021-06-09 13:15:00|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201|2195|3
1623244510000|2021-06-09 13:15:10|2201.4|2195.4|2202.1|2196.1|2202.1|2196.1|2200.9|2194.9|5
1623244550000|2021-06-09 13:15:50|2202.3|2196.3|2202.1|2196.1|2202.3|2196.3|2202.1|2196.1|2
1623244560000|2021-06-09 13:16:00|2202|2196|2201.5|2195.5|2202|2196|2201.5|2195.5|5
1623244580000|2021-06-09 13:16:20|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1623244590000|2021-06-09 13:16:30|2201.3|2195.3|2201|2195|2201.3|2195.3|2201|2195|2
1623244660000|2021-06-09 13:17:40|2200.8|2194.8|2200.6|2194.6|2200.8|2194.8|2200.6|2194.6|2
1623244670000|2021-06-09 13:17:50|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1623244680000|2021-06-09 13:18:00|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200.5|2194.5|2
1623244690000|2021-06-09 13:18:10|2201.1|2195.1|2201|2195|2201.1|2195.1|2200.4|2194.4|5
1623244740000|2021-06-09 13:19:00|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623244790000|2021-06-09 13:19:50|2201|2195|2201|2195|2201|2195|2201|2195|1
1623244800000|2021-06-09 13:20:00|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1623244850000|2021-06-09 13:20:50|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623244860000|2021-06-09 13:21:00|2200.6|2194.6|2200.8|2194.8|2200.8|2194.8|2200.6|2194.6|2
1623244900000|2021-06-09 13:21:40|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623244920000|2021-06-09 13:22:00|2200.6|2194.6|2200.8|2194.8|2200.8|2194.8|2200.6|2194.6|2
1623244940000|2021-06-09 13:22:20|2201|2195|2201|2195|2201|2195|2201|2195|1
1623244970000|2021-06-09 13:22:50|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1623245120000|2021-06-09 13:25:20|2199.9|2193.9|2199.9|2193.9|2200.4|2194.4|2199.9|2193.9|3
1623245130000|2021-06-09 13:25:30|2200.4|2194.4|2199.3|2193.3|2200.4|2194.4|2199.3|2193.3|2
1623245150000|2021-06-09 13:25:50|2199|2193|2198.9|2192.9|2199|2193|2198.9|2192.9|2
1623245160000|2021-06-09 13:26:00|2199|2193|2199|2193|2199|2193|2199|2193|1
1623245170000|2021-06-09 13:26:10|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623245260000|2021-06-09 13:27:40|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1623245310000|2021-06-09 13:28:30|2198.8|2192.8|2198.9|2192.9|2199|2193|2198.8|2192.8|3
1623245320000|2021-06-09 13:28:40|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1623245350000|2021-06-09 13:29:10|2199.8|2193.8|2199.9|2193.9|2199.9|2193.9|2199.8|2193.8|2
1623245370000|2021-06-09 13:29:30|2199.1|2193.1|2199|2193|2199.1|2193.1|2199|2193|2
1623245380000|2021-06-09 13:29:40|2198.6|2192.6|2199.8|2193.8|2199.8|2193.8|2198.6|2192.6|3
1623245410000|2021-06-09 13:30:10|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1623245420000|2021-06-09 13:30:20|2199.1|2193.1|2199.5|2193.5|2199.5|2193.5|2199.1|2193.1|4
1623245430000|2021-06-09 13:30:30|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623245440000|2021-06-09 13:30:40|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1623245460000|2021-06-09 13:31:00|2200.6|2194.6|2200.8|2194.8|2201.1|2195.1|2200.6|2194.6|5
1623245520000|2021-06-09 13:32:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1623245530000|2021-06-09 13:32:10|2200.9|2194.9|2201.3|2195.3|2201.3|2195.3|2200.9|2194.9|2
1623245540000|2021-06-09 13:32:20|2201|2195|2202|2196|2202|2196|2200.8|2194.8|3
1623245560000|2021-06-09 13:32:40|2201.8|2195.8|2201.8|2195.8|2201.9|2195.9|2201.8|2195.8|3
1623245570000|2021-06-09 13:32:50|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623245590000|2021-06-09 13:33:10|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1623245610000|2021-06-09 13:33:30|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623245630000|2021-06-09 13:33:50|2200.4|2194.4|2200.3|2194.3|2200.4|2194.4|2200.3|2194.3|2
1623245660000|2021-06-09 13:34:20|2200.1|2194.1|2200.3|2194.3|2200.3|2194.3|2200.1|2194.1|2
1623245700000|2021-06-09 13:35:00|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623245710000|2021-06-09 13:35:10|2200.4|2194.4|2200|2194|2200.4|2194.4|2200|2194|2
1623245780000|2021-06-09 13:36:20|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623245860000|2021-06-09 13:37:40|2199.6|2193.6|2199|2193|2199.6|2193.6|2199|2193|2
1623245880000|2021-06-09 13:38:00|2198.8|2192.8|2198.6|2192.6|2198.8|2192.8|2198.6|2192.6|2
1623245890000|2021-06-09 13:38:10|2198.8|2192.8|2198.6|2192.6|2198.8|2192.8|2198.6|2192.6|2
1623245900000|2021-06-09 13:38:20|2198.5|2192.5|2198|2192|2198.5|2192.5|2198|2192|2
1623245910000|2021-06-09 13:38:30|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623245920000|2021-06-09 13:38:40|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623245930000|2021-06-09 13:38:50|2197.5|2191.5|2197|2191|2197.5|2191.5|2197|2191|2
1623245960000|2021-06-09 13:39:20|2197.1|2191.1|2197.3|2191.3|2197.3|2191.3|2197.1|2191.1|2
1623245970000|2021-06-09 13:39:30|2197.1|2191.1|2196.8|2190.8|2197.1|2191.1|2196.8|2190.8|2
1623245990000|2021-06-09 13:39:50|2197|2191|2197|2191|2197|2191|2197|2191|1
1623246030000|2021-06-09 13:40:30|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623246090000|2021-06-09 13:41:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623246100000|2021-06-09 13:41:40|2196.6|2190.6|2197.8|2191.8|2198|2192|2196.6|2190.6|3
1623246110000|2021-06-09 13:41:50|2198|2192|2198.4|2192.4|2198.4|2192.4|2198|2192|2
1623246130000|2021-06-09 13:42:10|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623246300000|2021-06-09 13:45:00|2198|2192|2197.9|2191.9|2198|2192|2197.9|2191.9|2
1623246320000|2021-06-09 13:45:20|2197.8|2191.8|2197.9|2191.9|2197.9|2191.9|2197.8|2191.8|2
1623246330000|2021-06-09 13:45:30|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623246370000|2021-06-09 13:46:10|2197.5|2191.5|2197|2191|2197.5|2191.5|2197|2191|2
1623246420000|2021-06-09 13:47:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623246460000|2021-06-09 13:47:40|2197.3|2191.3|2197.4|2191.4|2197.4|2191.4|2197.3|2191.3|2
1623246490000|2021-06-09 13:48:10|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623246540000|2021-06-09 13:49:00|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1623246610000|2021-06-09 13:50:10|2197.8|2191.8|2198.4|2192.4|2198.4|2192.4|2197.8|2191.8|4
1623246650000|2021-06-09 13:50:50|2199.1|2193.1|2199.8|2193.8|2199.8|2193.8|2199.1|2193.1|2
1623246660000|2021-06-09 13:51:00|2199.1|2193.1|2199.3|2193.3|2200|2194|2199|2193|4
1623246700000|2021-06-09 13:51:40|2199|2193|2199|2193|2199|2193|2199|2193|1
1623246710000|2021-06-09 13:51:50|2198.9|2192.9|2199|2193|2199.1|2193.1|2198.9|2192.9|3
1623246730000|2021-06-09 13:52:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1623246760000|2021-06-09 13:52:40|2198.5|2192.5|2198.4|2192.4|2198.5|2192.5|2197.8|2191.8|4
1623246770000|2021-06-09 13:52:50|2198.5|2192.5|2199|2193|2199|2193|2198.5|2192.5|4
1623246780000|2021-06-09 13:53:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623246830000|2021-06-09 13:53:50|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1623246920000|2021-06-09 13:55:20|2198.8|2192.8|2199|2193|2199|2193|2198.8|2192.8|4
1623246940000|2021-06-09 13:55:40|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623247000000|2021-06-09 13:56:40|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623247040000|2021-06-09 13:57:20|2198.9|2192.9|2198.8|2192.8|2198.9|2192.9|2198.6|2192.6|3
1623247050000|2021-06-09 13:57:30|2198.6|2192.6|2198.4|2192.4|2198.6|2192.6|2198.4|2192.4|2
1623247130000|2021-06-09 13:58:50|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1623247140000|2021-06-09 13:59:00|2196.8|2190.8|2196.4|2190.4|2196.8|2190.8|2196.4|2190.4|2
1623247150000|2021-06-09 13:59:10|2196.9|2190.9|2196.6|2190.6|2196.9|2190.9|2196.6|2190.6|2
1623247160000|2021-06-09 13:59:20|2196.5|2190.5|2195.6|2189.6|2196.5|2190.5|2195.6|2189.6|2
1623247260000|2021-06-09 14:01:00|2195.8|2189.8|2195.4|2189.4|2195.8|2189.8|2195.4|2189.4|2
1623247290000|2021-06-09 14:01:30|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623247310000|2021-06-09 14:01:50|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623247320000|2021-06-09 14:02:00|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623247330000|2021-06-09 14:02:10|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623247350000|2021-06-09 14:02:30|2195.8|2189.8|2195.6|2189.6|2195.8|2189.8|2195.6|2189.6|2
1623247360000|2021-06-09 14:02:40|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1623247370000|2021-06-09 14:02:50|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1623247380000|2021-06-09 14:03:00|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1623247560000|2021-06-09 14:06:00|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1623247570000|2021-06-09 14:06:10|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623247580000|2021-06-09 14:06:20|2196.1|2190.1|2196.4|2190.4|2196.4|2190.4|2196.1|2190.1|2
1623247610000|2021-06-09 14:06:50|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1623247620000|2021-06-09 14:07:00|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623247640000|2021-06-09 14:07:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623247650000|2021-06-09 14:07:30|2196.1|2190.1|2196|2190|2196.1|2190.1|2196|2190|2
1623247690000|2021-06-09 14:08:10|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|2
1623247740000|2021-06-09 14:09:00|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1623247770000|2021-06-09 14:09:30|2196.4|2190.4|2195.6|2189.6|2196.4|2190.4|2195.6|2189.6|3
1623247790000|2021-06-09 14:09:50|2196|2190|2196|2190|2196|2190|2196|2190|1
1623247800000|2021-06-09 14:10:00|2196.4|2190.4|2196.5|2190.5|2196.5|2190.5|2196|2190|4
1623247820000|2021-06-09 14:10:20|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623247880000|2021-06-09 14:11:20|2196.5|2190.5|2196.1|2190.1|2196.5|2190.5|2195.9|2189.9|5
1623247940000|2021-06-09 14:12:20|2196.4|2190.4|2196.5|2190.5|2196.8|2190.8|2196.4|2190.4|3
1623247950000|2021-06-09 14:12:30|2196.6|2190.6|2196.8|2190.8|2196.8|2190.8|2196.5|2190.5|3
1623247960000|2021-06-09 14:12:40|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623247970000|2021-06-09 14:12:50|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623247990000|2021-06-09 14:13:10|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1623248000000|2021-06-09 14:13:20|2196.8|2190.8|2197.4|2191.4|2197.4|2191.4|2196.8|2190.8|3
1623248010000|2021-06-09 14:13:30|2197.1|2191.1|2196.8|2190.8|2197.1|2191.1|2196.8|2190.8|2
1623248030000|2021-06-09 14:13:50|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623248080000|2021-06-09 14:14:40|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623248090000|2021-06-09 14:14:50|2196.3|2190.3|2195.8|2189.8|2196.3|2190.3|2195.8|2189.8|2
1623248250000|2021-06-09 14:17:30|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623248460000|2021-06-09 14:21:00|2195.3|2189.3|2193.5|2187.5|2195.3|2189.3|2193.4|2187.4|3
1623248500000|2021-06-09 14:21:40|2193.6|2187.6|2194|2188|2194|2188|2193.6|2187.6|3
1623248600000|2021-06-09 14:23:20|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623248650000|2021-06-09 14:24:10|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623248850000|2021-06-09 14:27:30|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623248960000|2021-06-09 14:29:20|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1623248990000|2021-06-09 14:29:50|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1623249030000|2021-06-09 14:30:30|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623249040000|2021-06-09 14:30:40|2195.4|2189.4|2195.3|2189.3|2195.4|2189.4|2195.3|2189.3|2
1623249070000|2021-06-09 14:31:10|2195|2189|2193.9|2187.9|2195|2189|2193.9|2187.9|2
1623249080000|2021-06-09 14:31:20|2193.8|2187.8|2193.3|2187.3|2193.8|2187.8|2193.3|2187.3|2
1623249090000|2021-06-09 14:31:30|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1623249100000|2021-06-09 14:31:40|2193.6|2187.6|2193.3|2187.3|2193.6|2187.6|2193.3|2187.3|3
1623249110000|2021-06-09 14:31:50|2193.1|2187.1|2193|2187|2193.1|2187.1|2193|2187|2
1623249120000|2021-06-09 14:32:00|2192.1|2186.1|2192|2186|2192.1|2186.1|2192|2186|2
1623249130000|2021-06-09 14:32:10|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1623249140000|2021-06-09 14:32:20|2192.1|2186.1|2191.3|2185.3|2192.1|2186.1|2191.3|2185.3|2
1623249150000|2021-06-09 14:32:30|2191.1|2185.1|2191|2185|2191.1|2185.1|2191|2185|2
1623249170000|2021-06-09 14:32:50|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623249210000|2021-06-09 14:33:30|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623249220000|2021-06-09 14:33:40|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1623249230000|2021-06-09 14:33:50|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623249240000|2021-06-09 14:34:00|2190.4|2184.4|2189.6|2183.6|2190.4|2184.4|2189.6|2183.6|2
1623249260000|2021-06-09 14:34:20|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|2
1623249270000|2021-06-09 14:34:30|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623249280000|2021-06-09 14:34:40|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1623249290000|2021-06-09 14:34:50|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1623249300000|2021-06-09 14:35:00|2189|2183|2189.9|2183.9|2189.9|2183.9|2188.8|2182.8|4
1623249310000|2021-06-09 14:35:10|2189.6|2183.6|2189.5|2183.5|2189.6|2183.6|2189.5|2183.5|2
1623249320000|2021-06-09 14:35:20|2189.4|2183.4|2189.3|2183.3|2189.6|2183.6|2189|2183|6
1623249340000|2021-06-09 14:35:40|2189.4|2183.4|2189.5|2183.5|2189.5|2183.5|2189.4|2183.4|2
1623249360000|2021-06-09 14:36:00|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|3
1623249370000|2021-06-09 14:36:10|2189.9|2183.9|2190.4|2184.4|2190.6|2184.6|2189.9|2183.9|4
1623249380000|2021-06-09 14:36:20|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|2
1623249390000|2021-06-09 14:36:30|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623249400000|2021-06-09 14:36:40|2190|2184|2190|2184|2190|2184|2189.9|2183.9|3
1623249420000|2021-06-09 14:37:00|2190.4|2184.4|2190.6|2184.6|2190.6|2184.6|2190.4|2184.4|2
1623249450000|2021-06-09 14:37:30|2190.4|2184.4|2189|2183|2190.4|2184.4|2189|2183|4
1623249460000|2021-06-09 14:37:40|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|3
1623249470000|2021-06-09 14:37:50|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1623249500000|2021-06-09 14:38:20|2188.5|2182.5|2189|2183|2189|2183|2188.5|2182.5|2
1623249530000|2021-06-09 14:38:50|2189.3|2183.3|2189.4|2183.4|2189.4|2183.4|2189.3|2183.3|2
1623249540000|2021-06-09 14:39:00|2189.3|2183.3|2189|2183|2189.3|2183.3|2189|2183|4
1623249550000|2021-06-09 14:39:10|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623249560000|2021-06-09 14:39:20|2189.4|2183.4|2189.5|2183.5|2189.5|2183.5|2189.4|2183.4|2
1623249580000|2021-06-09 14:39:40|2189.8|2183.8|2190.1|2184.1|2190.1|2184.1|2189.8|2183.8|2
1623249600000|2021-06-09 14:40:00|2190.4|2184.4|2190.8|2184.8|2190.8|2184.8|2190.4|2184.4|3
1623249680000|2021-06-09 14:41:20|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623249710000|2021-06-09 14:41:50|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623249730000|2021-06-09 14:42:10|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|2
1623249740000|2021-06-09 14:42:20|2191.1|2185.1|2191.3|2185.3|2191.3|2185.3|2191.1|2185.1|2
1623249760000|2021-06-09 14:42:40|2191.1|2185.1|2191|2185|2191.1|2185.1|2191|2185|2
1623249770000|2021-06-09 14:42:50|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623249790000|2021-06-09 14:43:10|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623249820000|2021-06-09 14:43:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623249830000|2021-06-09 14:43:50|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623249840000|2021-06-09 14:44:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623249860000|2021-06-09 14:44:20|2191.5|2185.5|2190.9|2184.9|2191.5|2185.5|2190.9|2184.9|2
1623249890000|2021-06-09 14:44:50|2191|2185|2191.9|2185.9|2191.9|2185.9|2191|2185|3
1623249940000|2021-06-09 14:45:40|2191.8|2185.8|2191.3|2185.3|2191.8|2185.8|2191.3|2185.3|2
1623249950000|2021-06-09 14:45:50|2191.1|2185.1|2190.8|2184.8|2191.1|2185.1|2190.8|2184.8|2
1623249960000|2021-06-09 14:46:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623250020000|2021-06-09 14:47:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623250060000|2021-06-09 14:47:40|2190.5|2184.5|2190|2184|2190.5|2184.5|2190|2184|2
1623250070000|2021-06-09 14:47:50|2189.8|2183.8|2190|2184|2190|2184|2189.8|2183.8|2
1623250160000|2021-06-09 14:49:20|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|4
1623250170000|2021-06-09 14:49:30|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190|2184|6
1623250190000|2021-06-09 14:49:50|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623250200000|2021-06-09 14:50:00|2191|2185|2191.5|2185.5|2191.6|2185.6|2191|2185|3
1623250210000|2021-06-09 14:50:10|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|2
1623250220000|2021-06-09 14:50:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623250230000|2021-06-09 14:50:30|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623250260000|2021-06-09 14:51:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623250280000|2021-06-09 14:51:20|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|3
1623250300000|2021-06-09 14:51:40|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1623250340000|2021-06-09 14:52:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623250350000|2021-06-09 14:52:30|2192|2186|2191.5|2185.5|2192|2186|2191.5|2185.5|2
1623250390000|2021-06-09 14:53:10|2191.8|2185.8|2193.3|2187.3|2193.3|2187.3|2191.8|2185.8|2
1623250440000|2021-06-09 14:54:00|2192.9|2186.9|2193.8|2187.8|2193.8|2187.8|2192.9|2186.9|3
1623250470000|2021-06-09 14:54:30|2193.5|2187.5|2193.8|2187.8|2193.8|2187.8|2193.4|2187.4|4
1623250480000|2021-06-09 14:54:40|2193.6|2187.6|2193.3|2187.3|2193.6|2187.6|2193.3|2187.3|2
1623250500000|2021-06-09 14:55:00|2193|2187|2192.8|2186.8|2193|2187|2192.8|2186.8|2
1623250510000|2021-06-09 14:55:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1623250530000|2021-06-09 14:55:30|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1623250550000|2021-06-09 14:55:50|2193.3|2187.3|2193.4|2187.4|2193.4|2187.4|2193.3|2187.3|2
1623250560000|2021-06-09 14:56:00|2193.8|2187.8|2193.8|2187.8|2194.1|2188.1|2193.4|2187.4|4
1623250570000|2021-06-09 14:56:10|2193.5|2187.5|2193.8|2187.8|2193.8|2187.8|2193.5|2187.5|2
1623250600000|2021-06-09 14:56:40|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1623250610000|2021-06-09 14:56:50|2194.8|2188.8|2195.8|2189.8|2195.8|2189.8|2194.8|2188.8|4
1623250620000|2021-06-09 14:57:00|2195.9|2189.9|2196|2190|2196|2190|2195.9|2189.9|2
1623250640000|2021-06-09 14:57:20|2195.9|2189.9|2196|2190|2196.5|2190.5|2195.9|2189.9|4
1623250650000|2021-06-09 14:57:30|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623250670000|2021-06-09 14:57:50|2196|2190|2197|2191|2197|2191|2196|2190|2
1623250680000|2021-06-09 14:58:00|2196.9|2190.9|2196|2190|2196.9|2190.9|2196|2190|2
1623250700000|2021-06-09 14:58:20|2196.4|2190.4|2196|2190|2196.4|2190.4|2196|2190|2
1623250770000|2021-06-09 14:59:30|2196.3|2190.3|2197.6|2191.6|2197.6|2191.6|2196.3|2190.3|2
1623250800000|2021-06-09 15:00:00|2198.1|2192.1|2197.9|2191.9|2198.8|2192.8|2197.9|2191.9|9
1623250810000|2021-06-09 15:00:10|2197.4|2191.4|2197.3|2191.3|2197.4|2191.4|2197.3|2191.3|2
1623250860000|2021-06-09 15:01:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623251030000|2021-06-09 15:03:50|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1623251070000|2021-06-09 15:04:30|2198|2192|2199.1|2193.1|2199.5|2193.5|2198|2192|5
1623251080000|2021-06-09 15:04:40|2198.9|2192.9|2199.1|2193.1|2199.1|2193.1|2198.9|2192.9|2
1623251090000|2021-06-09 15:04:50|2199.4|2193.4|2200.1|2194.1|2200.6|2194.6|2199.4|2193.4|7
1623251100000|2021-06-09 15:05:00|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1623251110000|2021-06-09 15:05:10|2200.5|2194.5|2200.6|2194.6|2200.6|2194.6|2200.5|2194.5|2
1623251120000|2021-06-09 15:05:20|2200.9|2194.9|2200.9|2194.9|2201.1|2195.1|2200.9|2194.9|3
1623251130000|2021-06-09 15:05:30|2200.4|2194.4|2200|2194|2200.4|2194.4|2200|2194|3
1623251140000|2021-06-09 15:05:40|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623251160000|2021-06-09 15:06:00|2201.4|2195.4|2201.3|2195.3|2201.4|2195.4|2201.3|2195.3|2
1623251170000|2021-06-09 15:06:10|2201.4|2195.4|2201.8|2195.8|2201.8|2195.8|2201.4|2195.4|2
1623251180000|2021-06-09 15:06:20|2202.3|2196.3|2202.6|2196.6|2202.6|2196.6|2202.3|2196.3|5
1623251210000|2021-06-09 15:06:50|2202.5|2196.5|2201.5|2195.5|2202.5|2196.5|2201.5|2195.5|4
1623251240000|2021-06-09 15:07:20|2200.9|2194.9|2200.6|2194.6|2200.9|2194.9|2200.6|2194.6|2
1623251250000|2021-06-09 15:07:30|2200.5|2194.5|2199.6|2193.6|2200.5|2194.5|2199.5|2193.5|4
1623251260000|2021-06-09 15:07:40|2199.8|2193.8|2199.8|2193.8|2200.5|2194.5|2199.3|2193.3|5
1623251280000|2021-06-09 15:08:00|2200.6|2194.6|2201.3|2195.3|2201.3|2195.3|2200.6|2194.6|2
1623251300000|2021-06-09 15:08:20|2201.1|2195.1|2200.8|2194.8|2201.1|2195.1|2200.3|2194.3|3
1623251330000|2021-06-09 15:08:50|2200.5|2194.5|2201.5|2195.5|2201.5|2195.5|2200.3|2194.3|4
1623251370000|2021-06-09 15:09:30|2201.4|2195.4|2200.8|2194.8|2201.4|2195.4|2200.5|2194.5|3
1623251380000|2021-06-09 15:09:40|2200.4|2194.4|2200.3|2194.3|2200.4|2194.4|2200.3|2194.3|2
1623251410000|2021-06-09 15:10:10|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623251430000|2021-06-09 15:10:30|2200.5|2194.5|2201|2195|2201|2195|2200.5|2194.5|2
1623251450000|2021-06-09 15:10:50|2200.6|2194.6|2200.5|2194.5|2200.6|2194.6|2200.5|2194.5|2
1623251470000|2021-06-09 15:11:10|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623251490000|2021-06-09 15:11:30|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1623251500000|2021-06-09 15:11:40|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.8|2193.8|4
1623251510000|2021-06-09 15:11:50|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623251520000|2021-06-09 15:12:00|2200.1|2194.1|2200.4|2194.4|2200.4|2194.4|2200.1|2194.1|2
1623251540000|2021-06-09 15:12:20|2200.1|2194.1|2200.8|2194.8|2200.8|2194.8|2200.1|2194.1|3
1623251550000|2021-06-09 15:12:30|2200.5|2194.5|2200.6|2194.6|2200.6|2194.6|2200.5|2194.5|2
1623251560000|2021-06-09 15:12:40|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1623251590000|2021-06-09 15:13:10|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1623251600000|2021-06-09 15:13:20|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623251610000|2021-06-09 15:13:30|2200.1|2194.1|2201.4|2195.4|2201.4|2195.4|2200.1|2194.1|2
1623251620000|2021-06-09 15:13:40|2201.3|2195.3|2202.3|2196.3|2202.3|2196.3|2200.9|2194.9|7
1623251630000|2021-06-09 15:13:50|2202|2196|2202|2196|2202|2196|2202|2196|1
1623251640000|2021-06-09 15:14:00|2201.6|2195.6|2202.5|2196.5|2202.5|2196.5|2201.6|2195.6|4
1623251660000|2021-06-09 15:14:20|2202|2196|2201.9|2195.9|2202.5|2196.5|2201.9|2195.9|4
1623251670000|2021-06-09 15:14:30|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1623251690000|2021-06-09 15:14:50|2201.4|2195.4|2201.5|2195.5|2201.5|2195.5|2201|2195|5
1623251700000|2021-06-09 15:15:00|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.3|2194.3|6
1623251710000|2021-06-09 15:15:10|2200.9|2194.9|2201.8|2195.8|2201.9|2195.9|2200.9|2194.9|5
1623251720000|2021-06-09 15:15:20|2202.1|2196.1|2202|2196|2202.1|2196.1|2201.8|2195.8|4
1623251730000|2021-06-09 15:15:30|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1623251740000|2021-06-09 15:15:40|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1623251750000|2021-06-09 15:15:50|2202.1|2196.1|2202.3|2196.3|2202.5|2196.5|2202.1|2196.1|4
1623251760000|2021-06-09 15:16:00|2202|2196|2201.8|2195.8|2202|2196|2201.8|2195.8|4
1623251770000|2021-06-09 15:16:10|2201.9|2195.9|2202.1|2196.1|2202.1|2196.1|2201.9|2195.9|2
1623251780000|2021-06-09 15:16:20|2202.3|2196.3|2202.1|2196.1|2202.3|2196.3|2202.1|2196.1|2
1623251800000|2021-06-09 15:16:40|2202.4|2196.4|2202.1|2196.1|2202.4|2196.4|2201.9|2195.9|6
1623251830000|2021-06-09 15:17:10|2202|2196|2201.9|2195.9|2202|2196|2201.9|2195.9|2
1623251840000|2021-06-09 15:17:20|2202.1|2196.1|2201.6|2195.6|2202.1|2196.1|2201.6|2195.6|3
1623251850000|2021-06-09 15:17:30|2201.8|2195.8|2201.9|2195.9|2201.9|2195.9|2201.8|2195.8|2
1623251860000|2021-06-09 15:17:40|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1623251880000|2021-06-09 15:18:00|2201.9|2195.9|2201.6|2195.6|2201.9|2195.9|2201.6|2195.6|2
1623251890000|2021-06-09 15:18:10|2201.9|2195.9|2201|2195|2201.9|2195.9|2201|2195|6
1623251900000|2021-06-09 15:18:20|2200.9|2194.9|2201.5|2195.5|2201.5|2195.5|2200.5|2194.5|6
1623251910000|2021-06-09 15:18:30|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623251920000|2021-06-09 15:18:40|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1623251930000|2021-06-09 15:18:50|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623251950000|2021-06-09 15:19:10|2201.5|2195.5|2201.8|2195.8|2201.8|2195.8|2201.3|2195.3|4
1623251960000|2021-06-09 15:19:20|2201.4|2195.4|2201.5|2195.5|2201.8|2195.8|2201.4|2195.4|4
1623251970000|2021-06-09 15:19:30|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.5|2195.5|5
1623252010000|2021-06-09 15:20:10|2201.9|2195.9|2201.9|2195.9|2202|2196|2201.9|2195.9|3
1623252020000|2021-06-09 15:20:20|2202|2196|2202|2196|2202|2196|2201.9|2195.9|3
1623252030000|2021-06-09 15:20:30|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1623252050000|2021-06-09 15:20:50|2202.4|2196.4|2202.1|2196.1|2202.4|2196.4|2202|2196|4
1623252060000|2021-06-09 15:21:00|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1623252070000|2021-06-09 15:21:10|2202.3|2196.3|2202.4|2196.4|2202.4|2196.4|2202.3|2196.3|2
1623252090000|2021-06-09 15:21:30|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1623252100000|2021-06-09 15:21:40|2202.4|2196.4|2202.3|2196.3|2202.4|2196.4|2202.3|2196.3|2
1623252120000|2021-06-09 15:22:00|2202|2196|2203.1|2197.1|2203.1|2197.1|2202|2196|3
1623252130000|2021-06-09 15:22:10|2202.8|2196.8|2202.4|2196.4|2202.8|2196.8|2202.4|2196.4|4
1623252140000|2021-06-09 15:22:20|2202.3|2196.3|2202|2196|2202.3|2196.3|2202|2196|2
1623252150000|2021-06-09 15:22:30|2202.3|2196.3|2202.3|2196.3|2202.6|2196.6|2202.3|2196.3|5
1623252180000|2021-06-09 15:23:00|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1623252200000|2021-06-09 15:23:20|2202.3|2196.3|2201.8|2195.8|2202.3|2196.3|2201.8|2195.8|3
1623252230000|2021-06-09 15:23:50|2202|2196|2202|2196|2202|2196|2202|2196|1
1623252270000|2021-06-09 15:24:30|2201.8|2195.8|2202|2196|2202|2196|2201.8|2195.8|2
1623252310000|2021-06-09 15:25:10|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1623252320000|2021-06-09 15:25:20|2201.5|2195.5|2201.4|2195.4|2201.5|2195.5|2201.4|2195.4|2
1623252380000|2021-06-09 15:26:20|2201.6|2195.6|2201.8|2195.8|2202.1|2196.1|2201.6|2195.6|4
1623252410000|2021-06-09 15:26:50|2202|2196|2202|2196|2202|2196|2202|2196|1
1623252430000|2021-06-09 15:27:10|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1623252440000|2021-06-09 15:27:20|2201.9|2195.9|2201.8|2195.8|2201.9|2195.9|2201.8|2195.8|2
1623252460000|2021-06-09 15:27:40|2201.5|2195.5|2201.4|2195.4|2201.5|2195.5|2201.4|2195.4|2
1623252480000|2021-06-09 15:28:00|2201.1|2195.1|2200.9|2194.9|2201.1|2195.1|2200.9|2194.9|2
1623252500000|2021-06-09 15:28:20|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|3
1623252580000|2021-06-09 15:29:40|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1623252590000|2021-06-09 15:29:50|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|2
1623252640000|2021-06-09 15:30:40|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|2
1623252650000|2021-06-09 15:30:50|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623252660000|2021-06-09 15:31:00|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|3
1623252700000|2021-06-09 15:31:40|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|2
1623252730000|2021-06-09 15:32:10|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1623252740000|2021-06-09 15:32:20|2201.1|2195.1|2200.9|2194.9|2201.1|2195.1|2200.9|2194.9|2
1623252750000|2021-06-09 15:32:30|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1623252780000|2021-06-09 15:33:00|2200.8|2194.8|2201|2195|2201|2195|2200.8|2194.8|2
1623252840000|2021-06-09 15:34:00|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1623252860000|2021-06-09 15:34:20|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|2
1623252960000|2021-06-09 15:36:00|2201|2195|2201|2195|2201|2195|2200.8|2194.8|4
1623253020000|2021-06-09 15:37:00|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1623253070000|2021-06-09 15:37:50|2201|2195|2201|2195|2201|2195|2201|2195|1
1623253080000|2021-06-09 15:38:00|2201.1|2195.1|2201.4|2195.4|2201.4|2195.4|2201.1|2195.1|2
1623253100000|2021-06-09 15:38:20|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623253110000|2021-06-09 15:38:30|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1623253120000|2021-06-09 15:38:40|2201.6|2195.6|2201.3|2195.3|2201.6|2195.6|2201.3|2195.3|2
1623253140000|2021-06-09 15:39:00|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623253180000|2021-06-09 15:39:40|2201|2195|2201|2195|2201|2195|2201|2195|1
1623253200000|2021-06-09 15:40:00|2201.3|2195.3|2201|2195|2201.3|2195.3|2201|2195|2
1623253250000|2021-06-09 15:40:50|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1623253280000|2021-06-09 15:41:20|2201|2195|2201|2195|2201|2195|2201|2195|1
1623253360000|2021-06-09 15:42:40|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1623253410000|2021-06-09 15:43:30|2200.8|2194.8|2201.3|2195.3|2201.3|2195.3|2200.8|2194.8|2
1623253430000|2021-06-09 15:43:50|2201.4|2195.4|2201.5|2195.5|2201.5|2195.5|2201.4|2195.4|2
1623253450000|2021-06-09 15:44:10|2201.3|2195.3|2201.4|2195.4|2201.4|2195.4|2201.3|2195.3|2
1623253470000|2021-06-09 15:44:30|2201.3|2195.3|2201.6|2195.6|2201.6|2195.6|2201.3|2195.3|2
1623253480000|2021-06-09 15:44:40|2201.5|2195.5|2200.8|2194.8|2201.5|2195.5|2200.8|2194.8|4
1623253510000|2021-06-09 15:45:10|2201|2195|2201.8|2195.8|2201.8|2195.8|2201|2195|2
1623253600000|2021-06-09 15:46:40|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1623253620000|2021-06-09 15:47:00|2201.1|2195.1|2200.1|2194.1|2201.1|2195.1|2200.1|2194.1|4
1623253660000|2021-06-09 15:47:40|2200|2194|2200|2194|2200|2194|2200|2194|1
1623253670000|2021-06-09 15:47:50|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1623253700000|2021-06-09 15:48:20|2200|2194|2200|2194|2200|2194|2200|2194|1
1623253890000|2021-06-09 15:51:30|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1623254220000|2021-06-09 15:57:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1623254390000|2021-06-09 15:59:50|2200.4|2194.4|2201.1|2195.1|2201.1|2195.1|2200.4|2194.4|3
1623254430000|2021-06-09 16:00:30|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1623254610000|2021-06-09 16:03:30|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200.5|2194.5|2
1623254620000|2021-06-09 16:03:40|2200.5|2194.5|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|2
1623254670000|2021-06-09 16:04:30|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623254690000|2021-06-09 16:04:50|2200|2194|2199.4|2193.4|2200|2194|2199.4|2193.4|3
1623254730000|2021-06-09 16:05:30|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1623254770000|2021-06-09 16:06:10|2199.1|2193.1|2199|2193|2199.1|2193.1|2199|2193|2
1623254820000|2021-06-09 16:07:00|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623254860000|2021-06-09 16:07:40|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1623254930000|2021-06-09 16:08:50|2199.3|2193.3|2199.6|2193.6|2199.6|2193.6|2199.3|2193.3|3
1623255330000|2021-06-09 16:15:30|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1623255350000|2021-06-09 16:15:50|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623255380000|2021-06-09 16:16:20|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.5|2193.5|3
1623255400000|2021-06-09 16:16:40|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1623255520000|2021-06-09 16:18:40|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623255620000|2021-06-09 16:20:20|2199.4|2193.4|2199.5|2193.5|2199.5|2193.5|2199.4|2193.4|2
1623255780000|2021-06-09 16:23:00|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623255800000|2021-06-09 16:23:20|2198.9|2192.9|2196.3|2190.3|2198.9|2192.9|2196.3|2190.3|2
1623255810000|2021-06-09 16:23:30|2196.4|2190.4|2195.1|2189.1|2196.4|2190.4|2195.1|2189.1|3
1623255820000|2021-06-09 16:23:40|2195.4|2189.4|2195.6|2189.6|2195.6|2189.6|2195.4|2189.4|2
1623255840000|2021-06-09 16:24:00|2195.4|2189.4|2195.9|2189.9|2195.9|2189.9|2195.4|2189.4|2
1623255860000|2021-06-09 16:24:20|2196|2190|2196|2190|2196|2190|2196|2190|1
1623255880000|2021-06-09 16:24:40|2196.3|2190.3|2196.5|2190.5|2196.5|2190.5|2196.3|2190.3|2
1623255910000|2021-06-09 16:25:10|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623256050000|2021-06-09 16:27:30|2196|2190|2196|2190|2196|2190|2196|2190|1
1623256060000|2021-06-09 16:27:40|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623256110000|2021-06-09 16:28:30|2196|2190|2196|2190|2196|2190|2196|2190|1
1623256170000|2021-06-09 16:29:30|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196|2190|3
1623256260000|2021-06-09 16:31:00|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623256270000|2021-06-09 16:31:10|2197.5|2191.5|2197.4|2191.4|2197.5|2191.5|2197.3|2191.3|4
1623256400000|2021-06-09 16:33:20|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1623256460000|2021-06-09 16:34:20|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623256470000|2021-06-09 16:34:30|2196.9|2190.9|2196.4|2190.4|2196.9|2190.9|2196.4|2190.4|2
1623256520000|2021-06-09 16:35:20|2197.9|2191.9|2198.4|2192.4|2198.4|2192.4|2197.9|2191.9|2
1623256640000|2021-06-09 16:37:20|2198.6|2192.6|2199|2193|2199|2193|2198.6|2192.6|2
1623256900000|2021-06-09 16:41:40|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1623257600000|2021-06-09 16:53:20|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1623257610000|2021-06-09 16:53:30|2199.3|2193.3|2199.1|2193.1|2199.3|2193.3|2199.1|2193.1|2
1623257670000|2021-06-09 16:54:30|2198.5|2192.5|2198.3|2192.3|2198.5|2192.5|2198.3|2192.3|2
1623257680000|2021-06-09 16:54:40|2198.5|2192.5|2198|2192|2198.5|2192.5|2198|2192|2
1623257700000|2021-06-09 16:55:00|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1623257750000|2021-06-09 16:55:50|2198.4|2192.4|2198.5|2192.5|2198.5|2192.5|2198.4|2192.4|2
1623257790000|2021-06-09 16:56:30|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1623257940000|2021-06-09 16:59:00|2198.4|2192.4|2198.8|2192.8|2199.6|2193.6|2198.4|2192.4|5
1623257950000|2021-06-09 16:59:10|2199.4|2193.4|2199.8|2193.8|2199.8|2193.8|2198.4|2192.4|6
1623257960000|2021-06-09 16:59:20|2200.1|2194.1|2199.1|2193.1|2200.4|2194.4|2199.1|2193.1|6
1623283320000|2021-06-10 00:02:00|2185.3|2179.3|2185.8|2179.8|2185.8|2179.8|2185.3|2179.3|4
1623283330000|2021-06-10 00:02:10|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623283360000|2021-06-10 00:02:40|2187.6|2181.6|2189.8|2183.8|2189.8|2183.8|2187.6|2181.6|3
1623283380000|2021-06-10 00:03:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623283420000|2021-06-10 00:03:40|2190.4|2184.4|2191|2185|2191|2185|2190.4|2184.4|2
1623283440000|2021-06-10 00:04:00|2190.6|2184.6|2189.5|2183.5|2190.8|2184.8|2189.5|2183.5|5
1623283450000|2021-06-10 00:04:10|2188.6|2182.6|2187.1|2181.1|2188.6|2182.6|2186.6|2180.6|6
1623283460000|2021-06-10 00:04:20|2187|2181|2187|2181|2187.3|2181.3|2187|2181|3
1623283470000|2021-06-10 00:04:30|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1623283560000|2021-06-10 00:06:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623283610000|2021-06-10 00:06:50|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623284330000|2021-06-10 00:18:50|2186.6|2180.6|2185.5|2179.5|2186.6|2180.6|2185.5|2179.5|3
1623284340000|2021-06-10 00:19:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623284350000|2021-06-10 00:19:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623284360000|2021-06-10 00:19:20|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623284390000|2021-06-10 00:19:50|2185.6|2179.6|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|3
1623284420000|2021-06-10 00:20:20|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1623284440000|2021-06-10 00:20:40|2186.1|2180.1|2187|2181|2187.5|2181.5|2186.1|2180.1|7
1623284450000|2021-06-10 00:20:50|2187.3|2181.3|2187.8|2181.8|2187.9|2181.9|2187.3|2181.3|3
1623284500000|2021-06-10 00:21:40|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623284940000|2021-06-10 00:29:00|2186.3|2180.3|2187.6|2181.6|2187.6|2181.6|2186.3|2180.3|3
1623284950000|2021-06-10 00:29:10|2187.5|2181.5|2186.5|2180.5|2187.5|2181.5|2186.5|2180.5|3
1623284960000|2021-06-10 00:29:20|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1623285000000|2021-06-10 00:30:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623285010000|2021-06-10 00:30:10|2185.5|2179.5|2186.1|2180.1|2186.1|2180.1|2185.1|2179.1|4
1623285020000|2021-06-10 00:30:20|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623285070000|2021-06-10 00:31:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623285120000|2021-06-10 00:32:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623285140000|2021-06-10 00:32:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623285180000|2021-06-10 00:33:00|2185.6|2179.6|2185.8|2179.8|2185.8|2179.8|2185.4|2179.4|6
1623285240000|2021-06-10 00:34:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623285440000|2021-06-10 00:37:20|2186.1|2180.1|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|2
1623285450000|2021-06-10 00:37:30|2186.5|2180.5|2187|2181|2187.5|2181.5|2186.5|2180.5|9
1623285570000|2021-06-10 00:39:30|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623285580000|2021-06-10 00:39:40|2187|2181|2186.9|2180.9|2187|2181|2186.8|2180.8|3
1623285590000|2021-06-10 00:39:50|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|2
1623286250000|2021-06-10 00:50:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623286310000|2021-06-10 00:51:50|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|2
1623286340000|2021-06-10 00:52:20|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623286350000|2021-06-10 00:52:30|2187|2181|2187.8|2181.8|2187.8|2181.8|2187|2181|2
1623286360000|2021-06-10 00:52:40|2187|2181|2186.9|2180.9|2187|2181|2186.9|2180.9|2
1623286370000|2021-06-10 00:52:50|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623286420000|2021-06-10 00:53:40|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623286450000|2021-06-10 00:54:10|2187.4|2181.4|2191.4|2185.4|2191.4|2185.4|2187.4|2181.4|2
1623286460000|2021-06-10 00:54:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623286480000|2021-06-10 00:54:40|2191.4|2185.4|2191.3|2185.3|2191.4|2185.4|2191.3|2185.3|2
1623286580000|2021-06-10 00:56:20|2190.6|2184.6|2189.8|2183.8|2190.6|2184.6|2189.6|2183.6|3
1623286650000|2021-06-10 00:57:30|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.1|2184.1|3
1623286800000|2021-06-10 01:00:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1623286810000|2021-06-10 01:00:10|2190.6|2184.6|2190.9|2184.9|2190.9|2184.9|2190.6|2184.6|2
1623286820000|2021-06-10 01:00:20|2191.1|2185.1|2192.6|2186.6|2193.4|2187.4|2191.1|2185.1|6
1623286830000|2021-06-10 01:00:30|2193.8|2187.8|2193.5|2187.5|2193.8|2187.8|2192.9|2186.9|4
1623286840000|2021-06-10 01:00:40|2195|2189|2194.5|2188.5|2195|2189|2194.5|2188.5|2
1623286850000|2021-06-10 01:00:50|2194.6|2188.6|2194.6|2188.6|2194.8|2188.8|2194.6|2188.6|3
1623286860000|2021-06-10 01:01:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1623286870000|2021-06-10 01:01:10|2195.5|2189.5|2194.6|2188.6|2195.5|2189.5|2194.6|2188.6|5
1623286900000|2021-06-10 01:01:40|2194.5|2188.5|2194.5|2188.5|2195.3|2189.3|2194.4|2188.4|4
1623286920000|2021-06-10 01:02:00|2195.1|2189.1|2195.3|2189.3|2195.3|2189.3|2195.1|2189.1|2
1623286930000|2021-06-10 01:02:10|2195.5|2189.5|2196.1|2190.1|2196.1|2190.1|2195.5|2189.5|3
1623286940000|2021-06-10 01:02:20|2196|2190|2196.1|2190.1|2196.1|2190.1|2196|2190|2
1623286990000|2021-06-10 01:03:10|2196.6|2190.6|2196.8|2190.8|2196.8|2190.8|2196.6|2190.6|2
1623287000000|2021-06-10 01:03:20|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623287020000|2021-06-10 01:03:40|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623287150000|2021-06-10 01:05:50|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623287160000|2021-06-10 01:06:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1623287220000|2021-06-10 01:07:00|2197.8|2191.8|2198.4|2192.4|2198.4|2192.4|2197.8|2191.8|3
1623287290000|2021-06-10 01:08:10|2199.3|2193.3|2198.4|2192.4|2199.3|2193.3|2198.4|2192.4|2
1623287330000|2021-06-10 01:08:50|2197.4|2191.4|2196.6|2190.6|2197.4|2191.4|2196.6|2190.6|2
1623287340000|2021-06-10 01:09:00|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623287350000|2021-06-10 01:09:10|2195.1|2189.1|2194.9|2188.9|2195.1|2189.1|2194.9|2188.9|2
1623287360000|2021-06-10 01:09:20|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1623287410000|2021-06-10 01:10:10|2195|2189|2195|2189|2195|2189|2195|2189|1
1623287420000|2021-06-10 01:10:20|2195.3|2189.3|2195.4|2189.4|2195.5|2189.5|2195.3|2189.3|3
1623287430000|2021-06-10 01:10:30|2195.5|2189.5|2195.6|2189.6|2195.6|2189.6|2195.5|2189.5|2
1623287470000|2021-06-10 01:11:10|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623287490000|2021-06-10 01:11:30|2196|2190|2196.1|2190.1|2196.1|2190.1|2196|2190|2
1623287500000|2021-06-10 01:11:40|2196|2190|2195.8|2189.8|2196|2190|2195.5|2189.5|3
1623287510000|2021-06-10 01:11:50|2195.6|2189.6|2195.5|2189.5|2195.6|2189.6|2195.5|2189.5|2
1623287520000|2021-06-10 01:12:00|2195.6|2189.6|2195.5|2189.5|2195.6|2189.6|2195.5|2189.5|2
1623287540000|2021-06-10 01:12:20|2195.6|2189.6|2195.5|2189.5|2195.6|2189.6|2195.5|2189.5|2
1623287570000|2021-06-10 01:12:50|2195.1|2189.1|2193.6|2187.6|2195.1|2189.1|2193.6|2187.6|5
1623287580000|2021-06-10 01:13:00|2193.9|2187.9|2194.8|2188.8|2194.8|2188.8|2193.9|2187.9|3
1623287590000|2021-06-10 01:13:10|2194.5|2188.5|2193.9|2187.9|2194.5|2188.5|2192.6|2186.6|7
1623287600000|2021-06-10 01:13:20|2194.5|2188.5|2194.3|2188.3|2194.6|2188.6|2193.5|2187.5|6
1623287610000|2021-06-10 01:13:30|2194.9|2188.9|2194|2188|2195|2189|2194|2188|26
1623287620000|2021-06-10 01:13:40|2194.9|2188.9|2194.3|2188.3|2195.1|2189.1|2194.3|2188.3|5
1623287630000|2021-06-10 01:13:50|2194.1|2188.1|2194.3|2188.3|2194.3|2188.3|2194.1|2188.1|2
1623287740000|2021-06-10 01:15:40|2194.9|2188.9|2195.4|2189.4|2195.4|2189.4|2194.9|2188.9|3
1623287760000|2021-06-10 01:16:00|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2194.5|2188.5|9
1623287780000|2021-06-10 01:16:20|2194.9|2188.9|2194.5|2188.5|2195|2189|2194.3|2188.3|9
1623287790000|2021-06-10 01:16:30|2194|2188|2194|2188|2194.6|2188.6|2193.9|2187.9|5
1623287800000|2021-06-10 01:16:40|2194.3|2188.3|2194.3|2188.3|2194.8|2188.8|2193.1|2187.1|6
1623287810000|2021-06-10 01:16:50|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1623287820000|2021-06-10 01:17:00|2194.6|2188.6|2193.3|2187.3|2194.6|2188.6|2193.3|2187.3|4
1623287830000|2021-06-10 01:17:10|2193.5|2187.5|2193.6|2187.6|2193.9|2187.9|2193.4|2187.4|4
1623287840000|2021-06-10 01:17:20|2193.9|2187.9|2192.4|2186.4|2193.9|2187.9|2192.4|2186.4|8
1623287850000|2021-06-10 01:17:30|2193.1|2187.1|2193.4|2187.4|2193.4|2187.4|2192.6|2186.6|6
1623287900000|2021-06-10 01:18:20|2193.1|2187.1|2192.6|2186.6|2193.1|2187.1|2192.4|2186.4|5
1623287910000|2021-06-10 01:18:30|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1623287960000|2021-06-10 01:19:20|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1623287970000|2021-06-10 01:19:30|2193.1|2187.1|2193.3|2187.3|2193.3|2187.3|2193.1|2187.1|2
1623288060000|2021-06-10 01:21:00|2192.8|2186.8|2193.5|2187.5|2193.5|2187.5|2192.8|2186.8|3
1623288070000|2021-06-10 01:21:10|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1623288120000|2021-06-10 01:22:00|2192.9|2186.9|2193.5|2187.5|2193.5|2187.5|2192.8|2186.8|8
1623288140000|2021-06-10 01:22:20|2192.9|2186.9|2192.8|2186.8|2192.9|2186.9|2192.8|2186.8|2
1623288180000|2021-06-10 01:23:00|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2192.8|2186.8|3
1623288190000|2021-06-10 01:23:10|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623288320000|2021-06-10 01:25:20|2192.4|2186.4|2191.9|2185.9|2192.4|2186.4|2191.9|2185.9|2
1623288370000|2021-06-10 01:26:10|2192.6|2186.6|2191.9|2185.9|2192.6|2186.6|2191.9|2185.9|2
1623288490000|2021-06-10 01:28:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1623288540000|2021-06-10 01:29:00|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623288580000|2021-06-10 01:29:40|2192.1|2186.1|2192.9|2186.9|2192.9|2186.9|2192.1|2186.1|2
1623288590000|2021-06-10 01:29:50|2192|2186|2193|2187|2193|2187|2192|2186|2
1623288600000|2021-06-10 01:30:00|2191.9|2185.9|2192.9|2186.9|2192.9|2186.9|2191.9|2185.9|2
1623288630000|2021-06-10 01:30:30|2192|2186|2192.9|2186.9|2193|2187|2192|2186|4
1623288640000|2021-06-10 01:30:40|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.3|2186.3|6
1623288650000|2021-06-10 01:30:50|2192.3|2186.3|2193.4|2187.4|2193.4|2187.4|2192.3|2186.3|5
1623288680000|2021-06-10 01:31:20|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1623288690000|2021-06-10 01:31:30|2192.4|2186.4|2192.3|2186.3|2192.4|2186.4|2192.1|2186.1|3
1623288820000|2021-06-10 01:33:40|2192.5|2186.5|2192.8|2186.8|2193|2187|2192.5|2186.5|4
1623288890000|2021-06-10 01:34:50|2193.1|2187.1|2192.5|2186.5|2193.3|2187.3|2192.5|2186.5|5
1623288900000|2021-06-10 01:35:00|2192.9|2186.9|2192.8|2186.8|2192.9|2186.9|2192.6|2186.6|5
1623288920000|2021-06-10 01:35:20|2192.9|2186.9|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|2
1623288980000|2021-06-10 01:36:20|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623288990000|2021-06-10 01:36:30|2193.1|2187.1|2192.8|2186.8|2193.1|2187.1|2192.8|2186.8|2
1623289000000|2021-06-10 01:36:40|2193|2187|2192.9|2186.9|2193|2187|2192.9|2186.9|2
1623289010000|2021-06-10 01:36:50|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1623289050000|2021-06-10 01:37:30|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623289290000|2021-06-10 01:41:30|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1623289310000|2021-06-10 01:41:50|2193.3|2187.3|2192.8|2186.8|2193.3|2187.3|2192.8|2186.8|3
1623289340000|2021-06-10 01:42:20|2193|2187|2193|2187|2193|2187|2193|2187|1
1623289360000|2021-06-10 01:42:40|2192.8|2186.8|2192.9|2186.9|2192.9|2186.9|2192.8|2186.8|2
1623289370000|2021-06-10 01:42:50|2193|2187|2193|2187|2193|2187|2193|2187|1
1623289380000|2021-06-10 01:43:00|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|3
1623289390000|2021-06-10 01:43:10|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1623289410000|2021-06-10 01:43:30|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623289470000|2021-06-10 01:44:30|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1623289530000|2021-06-10 01:45:30|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1623289550000|2021-06-10 01:45:50|2193|2187|2192.8|2186.8|2193|2187|2192.5|2186.5|3
1623289850000|2021-06-10 01:50:50|2193|2187|2193|2187|2193|2187|2193|2187|1
1623289860000|2021-06-10 01:51:00|2192.8|2186.8|2192.4|2186.4|2192.8|2186.8|2192.4|2186.4|2
1623289870000|2021-06-10 01:51:10|2192.5|2186.5|2193.8|2187.8|2193.8|2187.8|2192.4|2186.4|4
1623289880000|2021-06-10 01:51:20|2193.5|2187.5|2194.4|2188.4|2194.4|2188.4|2193.5|2187.5|2
1623289890000|2021-06-10 01:51:30|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1623289910000|2021-06-10 01:51:50|2193.4|2187.4|2193.3|2187.3|2193.4|2187.4|2193.3|2187.3|2
1623289920000|2021-06-10 01:52:00|2193|2187|2193|2187|2193|2187|2193|2187|1
1623289940000|2021-06-10 01:52:20|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623289950000|2021-06-10 01:52:30|2193|2187|2193|2187|2193|2187|2193|2187|1
1623289960000|2021-06-10 01:52:40|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623289980000|2021-06-10 01:53:00|2193|2187|2193|2187|2193|2187|2193|2187|1
1623290010000|2021-06-10 01:53:30|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623290020000|2021-06-10 01:53:40|2194|2188|2195.4|2189.4|2195.4|2189.4|2193.4|2187.4|17
1623290060000|2021-06-10 01:54:20|2195.3|2189.3|2194|2188|2195.3|2189.3|2193.6|2187.6|5
1623290100000|2021-06-10 01:55:00|2194.3|2188.3|2195.3|2189.3|2195.3|2189.3|2194.3|2188.3|6
1623290150000|2021-06-10 01:55:50|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1623290230000|2021-06-10 01:57:10|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1623290240000|2021-06-10 01:57:20|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1623290260000|2021-06-10 01:57:40|2195.3|2189.3|2195.4|2189.4|2195.4|2189.4|2195.3|2189.3|2
1623290270000|2021-06-10 01:57:50|2195.3|2189.3|2196.6|2190.6|2196.8|2190.8|2195.3|2189.3|6
1623290290000|2021-06-10 01:58:10|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623290400000|2021-06-10 02:00:00|2196.9|2190.9|2197.9|2191.9|2197.9|2191.9|2196.9|2190.9|6
1623290530000|2021-06-10 02:02:10|2198|2192|2198|2192|2198|2192|2198|2192|1
1623290550000|2021-06-10 02:02:30|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623290560000|2021-06-10 02:02:40|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623290580000|2021-06-10 02:03:00|2197.9|2191.9|2198.1|2192.1|2198.1|2192.1|2197.9|2191.9|2
1623290620000|2021-06-10 02:03:40|2197.8|2191.8|2197.9|2191.9|2197.9|2191.9|2197.8|2191.8|2
1623290630000|2021-06-10 02:03:50|2197.8|2191.8|2198.1|2192.1|2198.1|2192.1|2197.8|2191.8|3
1623290640000|2021-06-10 02:04:00|2197.9|2191.9|2197.6|2191.6|2197.9|2191.9|2197.6|2191.6|2
1623290740000|2021-06-10 02:05:40|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623290810000|2021-06-10 02:06:50|2197.6|2191.6|2197.9|2191.9|2197.9|2191.9|2197.6|2191.6|2
1623290870000|2021-06-10 02:07:50|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623291280000|2021-06-10 02:14:40|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1623291350000|2021-06-10 02:15:50|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623291360000|2021-06-10 02:16:00|2196.4|2190.4|2195.1|2189.1|2196.4|2190.4|2195.1|2189.1|3
1623291370000|2021-06-10 02:16:10|2194.8|2188.8|2194.6|2188.6|2194.8|2188.8|2194.6|2188.6|2
1623291380000|2021-06-10 02:16:20|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1623291680000|2021-06-10 02:21:20|2194.6|2188.6|2186.9|2180.9|2194.6|2188.6|2186.9|2180.9|11
1623291690000|2021-06-10 02:21:30|2186.8|2180.8|2186.9|2180.9|2187|2181|2186.8|2180.8|5
1623291700000|2021-06-10 02:21:40|2187.1|2181.1|2186.5|2180.5|2187.3|2181.3|2186.4|2180.4|11
1623291710000|2021-06-10 02:21:50|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|2
1623291720000|2021-06-10 02:22:00|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1623291750000|2021-06-10 02:22:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623291760000|2021-06-10 02:22:40|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623292090000|2021-06-10 02:28:10|2187.9|2181.9|2188|2182|2188|2182|2187.9|2181.9|2
1623292170000|2021-06-10 02:29:30|2188.9|2182.9|2190.4|2184.4|2190.4|2184.4|2188.9|2182.9|2
1623292200000|2021-06-10 02:30:00|2190.8|2184.8|2191.9|2185.9|2192|2186|2190.8|2184.8|11
1623292210000|2021-06-10 02:30:10|2192.1|2186.1|2192.3|2186.3|2192.4|2186.4|2191.8|2185.8|7
1623292220000|2021-06-10 02:30:20|2192.6|2186.6|2192.5|2186.5|2192.9|2186.9|2192.5|2186.5|5
1623292240000|2021-06-10 02:30:40|2192.6|2186.6|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|2
1623292250000|2021-06-10 02:30:50|2192.8|2186.8|2192.9|2186.9|2193|2187|2192.8|2186.8|4
1623292270000|2021-06-10 02:31:10|2192.8|2186.8|2192.9|2186.9|2192.9|2186.9|2192.8|2186.8|2
1623292280000|2021-06-10 02:31:20|2192.6|2186.6|2192.8|2186.8|2192.9|2186.9|2192.6|2186.6|3
1623292300000|2021-06-10 02:31:40|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1623292330000|2021-06-10 02:32:10|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1623292340000|2021-06-10 02:32:20|2193.4|2187.4|2194.4|2188.4|2194.4|2188.4|2193.4|2187.4|3
1623292370000|2021-06-10 02:32:50|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1623292390000|2021-06-10 02:33:10|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.8|2188.8|3
1623292400000|2021-06-10 02:33:20|2195.1|2189.1|2194.9|2188.9|2195.1|2189.1|2194.9|2188.9|2
1623292410000|2021-06-10 02:33:30|2195|2189|2195.4|2189.4|2195.4|2189.4|2194.9|2188.9|5
1623292480000|2021-06-10 02:34:40|2194.9|2188.9|2197.3|2191.3|2197.8|2191.8|2194.9|2188.9|9
1623292540000|2021-06-10 02:35:40|2197.4|2191.4|2197|2191|2197.6|2191.6|2197|2191|4
1623292550000|2021-06-10 02:35:50|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623292560000|2021-06-10 02:36:00|2198.1|2192.1|2197.6|2191.6|2198.1|2192.1|2197.1|2191.1|5
1623292570000|2021-06-10 02:36:10|2197.9|2191.9|2198.6|2192.6|2198.6|2192.6|2197.9|2191.9|3
1623292590000|2021-06-10 02:36:30|2198.4|2192.4|2198.1|2192.1|2198.4|2192.4|2197.1|2191.1|4
1623292610000|2021-06-10 02:36:50|2198.5|2192.5|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|2
1623292640000|2021-06-10 02:37:20|2197.4|2191.4|2197.3|2191.3|2197.4|2191.4|2197.1|2191.1|3
1623292700000|2021-06-10 02:38:20|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1623292720000|2021-06-10 02:38:40|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1623292780000|2021-06-10 02:39:40|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1623292830000|2021-06-10 02:40:30|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623292930000|2021-06-10 02:42:10|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623292940000|2021-06-10 02:42:20|2196.8|2190.8|2196.8|2190.8|2196.9|2190.9|2196.8|2190.8|3
1623292950000|2021-06-10 02:42:30|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1623292960000|2021-06-10 02:42:40|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623293050000|2021-06-10 02:44:10|2196.5|2190.5|2196.8|2190.8|2196.8|2190.8|2196.5|2190.5|2
1623293160000|2021-06-10 02:46:00|2197|2191|2196.8|2190.8|2197|2191|2196.8|2190.8|2
1623293170000|2021-06-10 02:46:10|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1623293180000|2021-06-10 02:46:20|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623293270000|2021-06-10 02:47:50|2196.5|2190.5|2194.9|2188.9|2196.5|2190.5|2194.6|2188.6|4
1623293290000|2021-06-10 02:48:10|2195.3|2189.3|2194.1|2188.1|2196.1|2190.1|2194.1|2188.1|8
1623293300000|2021-06-10 02:48:20|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1623293360000|2021-06-10 02:49:20|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623293370000|2021-06-10 02:49:30|2195.8|2189.8|2196.3|2190.3|2196.3|2190.3|2195.8|2189.8|3
1623293450000|2021-06-10 02:50:50|2196|2190|2196.1|2190.1|2196.1|2190.1|2196|2190|2
1623293510000|2021-06-10 02:51:50|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623293530000|2021-06-10 02:52:10|2196|2190|2196.1|2190.1|2196.1|2190.1|2196|2190|2
1623293570000|2021-06-10 02:52:50|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|2
1623293580000|2021-06-10 02:53:00|2196.3|2190.3|2196|2190|2196.3|2190.3|2196|2190|2
1623293630000|2021-06-10 02:53:50|2195.1|2189.1|2194.8|2188.8|2195.1|2189.1|2194.1|2188.1|5
1623293670000|2021-06-10 02:54:30|2194|2188|2196|2190|2196|2190|2194|2188|8
1623293740000|2021-06-10 02:55:40|2195.1|2189.1|2194.1|2188.1|2195.1|2189.1|2193.5|2187.5|5
1623293800000|2021-06-10 02:56:40|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1623293890000|2021-06-10 02:58:10|2194.5|2188.5|2194.6|2188.6|2194.6|2188.6|2194.5|2188.5|2
1623293980000|2021-06-10 02:59:40|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1623294040000|2021-06-10 03:00:40|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1623294080000|2021-06-10 03:01:20|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1623294100000|2021-06-10 03:01:40|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1623294130000|2021-06-10 03:02:10|2194.8|2188.8|2195.3|2189.3|2195.3|2189.3|2194.8|2188.8|2
1623294170000|2021-06-10 03:02:50|2195.1|2189.1|2195.4|2189.4|2195.4|2189.4|2195.1|2189.1|2
1623294180000|2021-06-10 03:03:00|2195|2189|2195|2189|2195|2189|2195|2189|1
1623294200000|2021-06-10 03:03:20|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1623294210000|2021-06-10 03:03:30|2195.3|2189.3|2195.4|2189.4|2195.4|2189.4|2194.8|2188.8|11
1623294220000|2021-06-10 03:03:40|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1623294250000|2021-06-10 03:04:10|2194.8|2188.8|2195.5|2189.5|2195.5|2189.5|2194.8|2188.8|7
1623294260000|2021-06-10 03:04:20|2196.3|2190.3|2196.8|2190.8|2196.8|2190.8|2195.6|2189.6|5
1623294270000|2021-06-10 03:04:30|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623294330000|2021-06-10 03:05:30|2195.4|2189.4|2195.4|2189.4|2195.6|2189.6|2195.1|2189.1|5
1623294340000|2021-06-10 03:05:40|2195.1|2189.1|2195.3|2189.3|2195.3|2189.3|2195.1|2189.1|2
1623294360000|2021-06-10 03:06:00|2195.1|2189.1|2195.3|2189.3|2195.3|2189.3|2195.1|2189.1|2
1623294390000|2021-06-10 03:06:30|2195.1|2189.1|2194.8|2188.8|2195.1|2189.1|2194.8|2188.8|2
1623294420000|2021-06-10 03:07:00|2195|2189|2195.3|2189.3|2195.3|2189.3|2195|2189|2
1623294460000|2021-06-10 03:07:40|2195|2189|2194.8|2188.8|2195|2189|2194.8|2188.8|2
1623294520000|2021-06-10 03:08:40|2194.5|2188.5|2193.9|2187.9|2194.5|2188.5|2193.8|2187.8|4
1623294530000|2021-06-10 03:08:50|2194.1|2188.1|2193.6|2187.6|2194.1|2188.1|2193.6|2187.6|5
1623294540000|2021-06-10 03:09:00|2193.8|2187.8|2193.5|2187.5|2194|2188|2193.5|2187.5|6
1623294600000|2021-06-10 03:10:00|2193.4|2187.4|2193.8|2187.8|2194|2188|2193.4|2187.4|9
1623294610000|2021-06-10 03:10:10|2194|2188|2194|2188|2194|2188|2193.8|2187.8|5
1623294620000|2021-06-10 03:10:20|2193.9|2187.9|2193.9|2187.9|2194|2188|2193.6|2187.6|5
1623294670000|2021-06-10 03:11:10|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623294720000|2021-06-10 03:12:00|2194|2188|2194|2188|2194|2188|2193.8|2187.8|7
1623294740000|2021-06-10 03:12:20|2193.6|2187.6|2193.9|2187.9|2193.9|2187.9|2193.5|2187.5|3
1623294750000|2021-06-10 03:12:30|2194.1|2188.1|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|4
1623294870000|2021-06-10 03:14:30|2194.1|2188.1|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|2
1623294880000|2021-06-10 03:14:40|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623294900000|2021-06-10 03:15:00|2194|2188|2194|2188|2194|2188|2193.8|2187.8|4
1623294910000|2021-06-10 03:15:10|2193.8|2187.8|2194|2188|2194|2188|2193.6|2187.6|6
1623294940000|2021-06-10 03:15:40|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623295020000|2021-06-10 03:17:00|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1623295080000|2021-06-10 03:18:00|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|2
1623295090000|2021-06-10 03:18:10|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|4
1623295100000|2021-06-10 03:18:20|2193.8|2187.8|2194|2188|2194|2188|2193.6|2187.6|6
1623295160000|2021-06-10 03:19:20|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1623295190000|2021-06-10 03:19:50|2194|2188|2191.5|2185.5|2194|2188|2190.8|2184.8|14
1623295200000|2021-06-10 03:20:00|2192.8|2186.8|2190.6|2184.6|2192.8|2186.8|2190.6|2184.6|14
1623295210000|2021-06-10 03:20:10|2190.8|2184.8|2190.8|2184.8|2191|2185|2190.5|2184.5|5
1623295260000|2021-06-10 03:21:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623295280000|2021-06-10 03:21:20|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623295300000|2021-06-10 03:21:40|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623295340000|2021-06-10 03:22:20|2189.4|2183.4|2189.5|2183.5|2189.8|2183.8|2189.3|2183.3|5
1623295350000|2021-06-10 03:22:30|2189.6|2183.6|2190|2184|2190|2184|2189.6|2183.6|4
1623295400000|2021-06-10 03:23:20|2189.6|2183.6|2188|2182|2189.6|2183.6|2188|2182|4
1623295410000|2021-06-10 03:23:30|2188.3|2182.3|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|2
1623295430000|2021-06-10 03:23:50|2188.3|2182.3|2188.3|2182.3|2188.5|2182.5|2188.3|2182.3|3
1623295440000|2021-06-10 03:24:00|2188.5|2182.5|2188.3|2182.3|2188.5|2182.5|2188.1|2182.1|6
1623295480000|2021-06-10 03:24:40|2188|2182|2187.9|2181.9|2188|2182|2187.9|2181.9|2
1623295490000|2021-06-10 03:24:50|2188.1|2182.1|2187.4|2181.4|2188.1|2182.1|2186.6|2180.6|11
1623295510000|2021-06-10 03:25:10|2186.9|2180.9|2187.8|2181.8|2187.9|2181.9|2186.9|2180.9|3
1623295520000|2021-06-10 03:25:20|2187.9|2181.9|2186.9|2180.9|2187.9|2181.9|2186.8|2180.8|6
1623295530000|2021-06-10 03:25:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2186.9|2180.9|5
1623295540000|2021-06-10 03:25:40|2187.1|2181.1|2187|2181|2187.4|2181.4|2186.6|2180.6|9
1623295550000|2021-06-10 03:25:50|2187.5|2181.5|2187|2181|2187.5|2181.5|2187|2181|2
1623295560000|2021-06-10 03:26:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623295570000|2021-06-10 03:26:10|2187|2181|2187.3|2181.3|2187.3|2181.3|2187|2181|2
1623295590000|2021-06-10 03:26:30|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.1|2181.1|6
1623295620000|2021-06-10 03:27:00|2187.1|2181.1|2185.6|2179.6|2187.1|2181.1|2185.5|2179.5|6
1623295630000|2021-06-10 03:27:10|2185.5|2179.5|2185.5|2179.5|2185.9|2179.9|2184.9|2178.9|8
1623295640000|2021-06-10 03:27:20|2185.6|2179.6|2184.4|2178.4|2185.6|2179.6|2183.9|2177.9|17
1623295650000|2021-06-10 03:27:30|2184.1|2178.1|2186|2180|2186|2180|2184.1|2178.1|4
1623295680000|2021-06-10 03:28:00|2185.1|2179.1|2184.8|2178.8|2185.1|2179.1|2184.5|2178.5|4
1623295690000|2021-06-10 03:28:10|2184.9|2178.9|2185.6|2179.6|2185.6|2179.6|2184.9|2178.9|3
1623295700000|2021-06-10 03:28:20|2186.1|2180.1|2186|2180|2186.1|2180.1|2186|2180|2
1623295720000|2021-06-10 03:28:40|2185.9|2179.9|2186.3|2180.3|2186.3|2180.3|2185.9|2179.9|3
1623295730000|2021-06-10 03:28:50|2185.8|2179.8|2186.4|2180.4|2186.4|2180.4|2185.6|2179.6|4
1623295800000|2021-06-10 03:30:00|2185.6|2179.6|2184|2178|2185.6|2179.6|2183.6|2177.6|9
1623295820000|2021-06-10 03:30:20|2183.5|2177.5|2183.1|2177.1|2183.5|2177.5|2183.1|2177.1|3
1623295830000|2021-06-10 03:30:30|2183|2177|2183|2177|2183|2177|2183|2177|1
1623295840000|2021-06-10 03:30:40|2183.3|2177.3|2183|2177|2183.3|2177.3|2183|2177|2
1623295850000|2021-06-10 03:30:50|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183|2177|3
1623295890000|2021-06-10 03:31:30|2183.5|2177.5|2183.6|2177.6|2183.6|2177.6|2183.5|2177.5|2
1623295920000|2021-06-10 03:32:00|2183.9|2177.9|2184.6|2178.6|2184.6|2178.6|2183.9|2177.9|2
1623295970000|2021-06-10 03:32:50|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623296170000|2021-06-10 03:36:10|2184.8|2178.8|2186|2180|2186|2180|2184.8|2178.8|6
1623296380000|2021-06-10 03:39:40|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623296390000|2021-06-10 03:39:50|2186|2180|2186|2180|2186|2180|2186|2180|1
1623296850000|2021-06-10 03:47:30|2186.9|2180.9|2187.9|2181.9|2187.9|2181.9|2186.9|2180.9|2
1623296860000|2021-06-10 03:47:40|2188|2182|2188.5|2182.5|2188.5|2182.5|2188|2182|2
1623296920000|2021-06-10 03:48:40|2188.9|2182.9|2189.3|2183.3|2189.4|2183.4|2188.9|2182.9|6
1623296930000|2021-06-10 03:48:50|2189.5|2183.5|2189.3|2183.3|2189.5|2183.5|2189.3|2183.3|2
1623297000000|2021-06-10 03:50:00|2189.6|2183.6|2190|2184|2190|2184|2189.6|2183.6|5
1623297010000|2021-06-10 03:50:10|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623297040000|2021-06-10 03:50:40|2189.4|2183.4|2189.5|2183.5|2189.5|2183.5|2189.4|2183.4|2
1623297050000|2021-06-10 03:50:50|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623297090000|2021-06-10 03:51:30|2189|2183|2188.9|2182.9|2189|2183|2188.9|2182.9|2
1623297320000|2021-06-10 03:55:20|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.9|2181.9|2
1623297340000|2021-06-10 03:55:40|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623297350000|2021-06-10 03:55:50|2187.3|2181.3|2187.6|2181.6|2187.6|2181.6|2187.3|2181.3|2
1623297420000|2021-06-10 03:57:00|2188.1|2182.1|2187.8|2181.8|2188.1|2182.1|2187.8|2181.8|2
1623297430000|2021-06-10 03:57:10|2188.1|2182.1|2189.9|2183.9|2189.9|2183.9|2187.8|2181.8|8
1623297440000|2021-06-10 03:57:20|2189.6|2183.6|2190.4|2184.4|2190.4|2184.4|2189.6|2183.6|4
1623297490000|2021-06-10 03:58:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1623297600000|2021-06-10 04:00:00|2189.4|2183.4|2188.3|2182.3|2189.4|2183.4|2188.3|2182.3|6
1623297650000|2021-06-10 04:00:50|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1623297870000|2021-06-10 04:04:30|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.4|2181.4|6
1623297930000|2021-06-10 04:05:30|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623298150000|2021-06-10 04:09:10|2187.6|2181.6|2187.4|2181.4|2187.8|2181.8|2187.4|2181.4|3
1623298170000|2021-06-10 04:09:30|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2186.5|2180.5|4
1623298420000|2021-06-10 04:13:40|2186.8|2180.8|2186|2180|2187.1|2181.1|2186|2180|5
1623298430000|2021-06-10 04:13:50|2185.8|2179.8|2185|2179|2186.3|2180.3|2185|2179|7
1623298440000|2021-06-10 04:14:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623298620000|2021-06-10 04:17:00|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1623298670000|2021-06-10 04:17:50|2185|2179|2184.9|2178.9|2185|2179|2184.9|2178.9|4
1623298700000|2021-06-10 04:18:20|2184.5|2178.5|2185|2179|2185|2179|2184.5|2178.5|2
1623298710000|2021-06-10 04:18:30|2184.9|2178.9|2185|2179|2185|2179|2184.9|2178.9|2
1623298740000|2021-06-10 04:19:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623298750000|2021-06-10 04:19:10|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1623298760000|2021-06-10 04:19:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623298800000|2021-06-10 04:20:00|2185|2179|2185.8|2179.8|2185.8|2179.8|2185|2179|4
1623298910000|2021-06-10 04:21:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623298970000|2021-06-10 04:22:50|2185.4|2179.4|2185.3|2179.3|2185.4|2179.4|2185.3|2179.3|2
1623298980000|2021-06-10 04:23:00|2184.4|2178.4|2185|2179|2185|2179|2184.4|2178.4|6
1623299000000|2021-06-10 04:23:20|2185.1|2179.1|2185.3|2179.3|2185.3|2179.3|2185.1|2179.1|2
1623299010000|2021-06-10 04:23:30|2184.8|2178.8|2185.1|2179.1|2185.1|2179.1|2184.8|2178.8|2
1623299020000|2021-06-10 04:23:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623299030000|2021-06-10 04:23:50|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|4
1623299080000|2021-06-10 04:24:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623299100000|2021-06-10 04:25:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185|2179|4
1623299120000|2021-06-10 04:25:20|2185.5|2179.5|2185.6|2179.6|2185.6|2179.6|2185.5|2179.5|2
1623299140000|2021-06-10 04:25:40|2185|2179|2185.4|2179.4|2185.4|2179.4|2185|2179|2
1623299190000|2021-06-10 04:26:30|2184.8|2178.8|2185.3|2179.3|2185.3|2179.3|2184.8|2178.8|2
1623299220000|2021-06-10 04:27:00|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|2
1623299230000|2021-06-10 04:27:10|2184.8|2178.8|2185.1|2179.1|2185.1|2179.1|2184.8|2178.8|2
1623299270000|2021-06-10 04:27:50|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623299320000|2021-06-10 04:28:40|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|2
1623299370000|2021-06-10 04:29:30|2184.8|2178.8|2185.4|2179.4|2185.4|2179.4|2184.8|2178.8|2
1623299380000|2021-06-10 04:29:40|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1623299400000|2021-06-10 04:30:00|2184.8|2178.8|2185.6|2179.6|2185.6|2179.6|2184.8|2178.8|2
1623299410000|2021-06-10 04:30:10|2185.5|2179.5|2185.6|2179.6|2185.6|2179.6|2184.9|2178.9|3
1623299430000|2021-06-10 04:30:30|2184.8|2178.8|2185.4|2179.4|2185.6|2179.6|2184.8|2178.8|6
1623299450000|2021-06-10 04:30:50|2184.8|2178.8|2185.5|2179.5|2185.6|2179.6|2184.8|2178.8|3
1623299490000|2021-06-10 04:31:30|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1623299510000|2021-06-10 04:31:50|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623299520000|2021-06-10 04:32:00|2185.8|2179.8|2186.6|2180.6|2186.6|2180.6|2185.8|2179.8|2
1623299530000|2021-06-10 04:32:10|2185.8|2179.8|2186.4|2180.4|2186.4|2180.4|2185.4|2179.4|4
1623299640000|2021-06-10 04:34:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623299690000|2021-06-10 04:34:50|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623299750000|2021-06-10 04:35:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623299800000|2021-06-10 04:36:40|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|4
1623299830000|2021-06-10 04:37:10|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623300000000|2021-06-10 04:40:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1623300010000|2021-06-10 04:40:10|2184.6|2178.6|2185|2179|2185|2179|2184.6|2178.6|2
1623300030000|2021-06-10 04:40:30|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1623300050000|2021-06-10 04:40:50|2184.8|2178.8|2184.9|2178.9|2184.9|2178.9|2184.8|2178.8|2
1623300080000|2021-06-10 04:41:20|2184.1|2178.1|2184.3|2178.3|2184.3|2178.3|2183.8|2177.8|4
1623300100000|2021-06-10 04:41:40|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623300110000|2021-06-10 04:41:50|2183.9|2177.9|2184.3|2178.3|2184.3|2178.3|2183.9|2177.9|2
1623300120000|2021-06-10 04:42:00|2183.9|2177.9|2184.5|2178.5|2184.5|2178.5|2183.9|2177.9|2
1623300140000|2021-06-10 04:42:20|2184.6|2178.6|2184.5|2178.5|2184.6|2178.6|2184.5|2178.5|2
1623300150000|2021-06-10 04:42:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.5|2178.5|3
1623300160000|2021-06-10 04:42:40|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623300170000|2021-06-10 04:42:50|2183.9|2177.9|2184.4|2178.4|2184.6|2178.6|2183.9|2177.9|4
1623300180000|2021-06-10 04:43:00|2183.9|2177.9|2184.6|2178.6|2184.6|2178.6|2183.9|2177.9|2
1623300190000|2021-06-10 04:43:10|2183.9|2177.9|2184.6|2178.6|2184.6|2178.6|2183.9|2177.9|3
1623300280000|2021-06-10 04:44:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623300290000|2021-06-10 04:44:50|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623300300000|2021-06-10 04:45:00|2183.9|2177.9|2184.6|2178.6|2184.6|2178.6|2183.9|2177.9|2
1623300350000|2021-06-10 04:45:50|2184.3|2178.3|2183.9|2177.9|2184.3|2178.3|2183.9|2177.9|2
1623300360000|2021-06-10 04:46:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623300630000|2021-06-10 04:50:30|2182.8|2176.8|2183|2177|2183|2177|2182.4|2176.4|4
1623300900000|2021-06-10 04:55:00|2182.8|2176.8|2182.5|2176.5|2182.8|2176.8|2182.5|2176.5|2
1623300910000|2021-06-10 04:55:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623300940000|2021-06-10 04:55:40|2182.9|2176.9|2183.1|2177.1|2183.6|2177.6|2182.9|2176.9|3
1623300950000|2021-06-10 04:55:50|2183.4|2177.4|2183.1|2177.1|2184|2178|2183.1|2177.1|5
1623301180000|2021-06-10 04:59:40|2182.8|2176.8|2183.1|2177.1|2183.1|2177.1|2182.4|2176.4|5
1623301340000|2021-06-10 05:02:20|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623301460000|2021-06-10 05:04:20|2182.9|2176.9|2183.3|2177.3|2183.3|2177.3|2182.6|2176.6|4
1623301510000|2021-06-10 05:05:10|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623301520000|2021-06-10 05:05:20|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623301530000|2021-06-10 05:05:30|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623301640000|2021-06-10 05:07:20|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623301730000|2021-06-10 05:08:50|2182.9|2176.9|2183.3|2177.3|2183.5|2177.5|2182.9|2176.9|4
1623301790000|2021-06-10 05:09:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623301900000|2021-06-10 05:11:40|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623301910000|2021-06-10 05:11:50|2183.6|2177.6|2183.8|2177.8|2183.8|2177.8|2183.6|2177.6|2
1623301920000|2021-06-10 05:12:00|2184|2178|2184.9|2178.9|2184.9|2178.9|2184|2178|3
1623301930000|2021-06-10 05:12:10|2185|2179|2185|2179|2185|2179|2185|2179|1
1623301940000|2021-06-10 05:12:20|2185.3|2179.3|2185.4|2179.4|2185.4|2179.4|2185.3|2179.3|2
1623301950000|2021-06-10 05:12:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623301980000|2021-06-10 05:13:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623302010000|2021-06-10 05:13:30|2185.3|2179.3|2185.3|2179.3|2185.5|2179.5|2184.8|2178.8|7
1623302160000|2021-06-10 05:16:00|2185|2179|2185.5|2179.5|2185.5|2179.5|2185|2179|3
1623302180000|2021-06-10 05:16:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623302190000|2021-06-10 05:16:30|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|3
1623302220000|2021-06-10 05:17:00|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1623302240000|2021-06-10 05:17:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623302280000|2021-06-10 05:18:00|2185.1|2179.1|2185.3|2179.3|2185.5|2179.5|2185|2179|4
1623302300000|2021-06-10 05:18:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623302360000|2021-06-10 05:19:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623302410000|2021-06-10 05:20:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623302560000|2021-06-10 05:22:40|2185|2179|2184.9|2178.9|2185.4|2179.4|2184.9|2178.9|5
1623302570000|2021-06-10 05:22:50|2185|2179|2185|2179|2185|2179|2185|2179|1
1623302820000|2021-06-10 05:27:00|2184.8|2178.8|2184.9|2178.9|2184.9|2178.9|2184.8|2178.8|2
1623302830000|2021-06-10 05:27:10|2184.3|2178.3|2184.8|2178.8|2184.8|2178.8|2184.1|2178.1|3
1623303000000|2021-06-10 05:30:00|2185.3|2179.3|2185.4|2179.4|2185.4|2179.4|2184.8|2178.8|10
1623303010000|2021-06-10 05:30:10|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1623303030000|2021-06-10 05:30:30|2185.5|2179.5|2186.8|2180.8|2186.8|2180.8|2185.5|2179.5|6
1623303040000|2021-06-10 05:30:40|2187.1|2181.1|2187.3|2181.3|2187.3|2181.3|2187.1|2181.1|2
1623303070000|2021-06-10 05:31:10|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1623303110000|2021-06-10 05:31:50|2186.1|2180.1|2185.9|2179.9|2186.5|2180.5|2185.9|2179.9|3
1623303120000|2021-06-10 05:32:00|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.3|2178.3|5
1623303230000|2021-06-10 05:33:50|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623303340000|2021-06-10 05:35:40|2184.9|2178.9|2185|2179|2185|2179|2184.8|2178.8|4
1623303360000|2021-06-10 05:36:00|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1623303380000|2021-06-10 05:36:20|2184.9|2178.9|2184.8|2178.8|2184.9|2178.9|2182.6|2176.6|10
1623303390000|2021-06-10 05:36:30|2184.5|2178.5|2184.9|2178.9|2185|2179|2183.6|2177.6|10
1623303400000|2021-06-10 05:36:40|2185.1|2179.1|2184.8|2178.8|2185.4|2179.4|2184.8|2178.8|10
1623303410000|2021-06-10 05:36:50|2185|2179|2185|2179|2185|2179|2185|2179|1
1623303420000|2021-06-10 05:37:00|2184.8|2178.8|2185|2179|2185|2179|2184.5|2178.5|10
1623303430000|2021-06-10 05:37:10|2184.8|2178.8|2184.8|2178.8|2185|2179|2184.5|2178.5|4
1623303440000|2021-06-10 05:37:20|2184.1|2178.1|2184.1|2178.1|2184.6|2178.6|2183.8|2177.8|17
1623303450000|2021-06-10 05:37:30|2184|2178|2183.4|2177.4|2184.6|2178.6|2183.4|2177.4|11
1623303460000|2021-06-10 05:37:40|2183.3|2177.3|2183.5|2177.5|2184.1|2178.1|2183.3|2177.3|4
1623303470000|2021-06-10 05:37:50|2183.4|2177.4|2184.1|2178.1|2184.1|2178.1|2183.1|2177.1|14
1623303480000|2021-06-10 05:38:00|2184.4|2178.4|2184|2178|2184.4|2178.4|2183.8|2177.8|7
1623303490000|2021-06-10 05:38:10|2183.8|2177.8|2184.1|2178.1|2184.1|2178.1|2183.8|2177.8|4
1623303500000|2021-06-10 05:38:20|2184|2178|2185.4|2179.4|2185.4|2179.4|2184|2178|5
1623303510000|2021-06-10 05:38:30|2185.3|2179.3|2186.8|2180.8|2186.8|2180.8|2185.3|2179.3|6
1623303530000|2021-06-10 05:38:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623303540000|2021-06-10 05:39:00|2186.8|2180.8|2186.6|2180.6|2186.8|2180.8|2186.6|2180.6|2
1623303550000|2021-06-10 05:39:10|2186.1|2180.1|2185.3|2179.3|2186.1|2180.1|2184|2178|10
1623303600000|2021-06-10 05:40:00|2185|2179|2185.5|2179.5|2185.5|2179.5|2185|2179|3
1623303610000|2021-06-10 05:40:10|2184.9|2178.9|2184.4|2178.4|2186.3|2180.3|2184.4|2178.4|8
1623303620000|2021-06-10 05:40:20|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1623303640000|2021-06-10 05:40:40|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623303650000|2021-06-10 05:40:50|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|2
1623303660000|2021-06-10 05:41:00|2187.1|2181.1|2186.9|2180.9|2187.4|2181.4|2186.9|2180.9|3
1623303670000|2021-06-10 05:41:10|2187|2181|2186.5|2180.5|2187|2181|2186.5|2180.5|2
1623303680000|2021-06-10 05:41:20|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623303690000|2021-06-10 05:41:30|2187.1|2181.1|2187.5|2181.5|2187.5|2181.5|2187.1|2181.1|3
1623303810000|2021-06-10 05:43:30|2186.8|2180.8|2187.5|2181.5|2187.5|2181.5|2186.8|2180.8|2
1623303880000|2021-06-10 05:44:40|2188|2182|2188.6|2182.6|2188.9|2182.9|2188|2182|3
1623303890000|2021-06-10 05:44:50|2189|2183|2189|2183|2189|2183|2189|2183|1
1623303920000|2021-06-10 05:45:20|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1623303940000|2021-06-10 05:45:40|2188|2182|2188.6|2182.6|2188.6|2182.6|2187.5|2181.5|4
1623303950000|2021-06-10 05:45:50|2188.8|2182.8|2190.9|2184.9|2190.9|2184.9|2188.8|2182.8|2
1623304000000|2021-06-10 05:46:40|2191|2185|2191|2185|2191|2185|2191|2185|1
1623304040000|2021-06-10 05:47:20|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623304060000|2021-06-10 05:47:40|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623304150000|2021-06-10 05:49:10|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623304190000|2021-06-10 05:49:50|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623304210000|2021-06-10 05:50:10|2190.1|2184.1|2190.8|2184.8|2190.8|2184.8|2190.1|2184.1|2
1623304230000|2021-06-10 05:50:30|2191|2185|2191|2185|2191|2185|2191|2185|1
1623304490000|2021-06-10 05:54:50|2190.6|2184.6|2189.4|2183.4|2190.6|2184.6|2188|2182|5
1623304500000|2021-06-10 05:55:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1623304520000|2021-06-10 05:55:20|2188.9|2182.9|2187.6|2181.6|2188.9|2182.9|2187.6|2181.6|4
1623304570000|2021-06-10 05:56:10|2188.1|2182.1|2188.1|2182.1|2189|2183|2188.1|2182.1|4
1623304580000|2021-06-10 05:56:20|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623304590000|2021-06-10 05:56:30|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2185.9|2179.9|7
1623304600000|2021-06-10 05:56:40|2185.6|2179.6|2186|2180|2186.3|2180.3|2185.6|2179.6|4
1623304610000|2021-06-10 05:56:50|2187.4|2181.4|2186.3|2180.3|2187.4|2181.4|2186.3|2180.3|2
1623304620000|2021-06-10 05:57:00|2186.5|2180.5|2187.4|2181.4|2187.4|2181.4|2186.5|2180.5|2
1623304630000|2021-06-10 05:57:10|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.5|2180.5|3
1623304650000|2021-06-10 05:57:30|2186.9|2180.9|2187.5|2181.5|2187.5|2181.5|2186.9|2180.9|2
1623304660000|2021-06-10 05:57:40|2187.8|2181.8|2188.1|2182.1|2188.1|2182.1|2187.8|2181.8|2
1623304670000|2021-06-10 05:57:50|2188.4|2182.4|2187.9|2181.9|2188.4|2182.4|2187.9|2181.9|2
1623304730000|2021-06-10 05:58:50|2188.1|2182.1|2187.8|2181.8|2188.1|2182.1|2187.8|2181.8|2
1623304740000|2021-06-10 05:59:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623304760000|2021-06-10 05:59:20|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623304780000|2021-06-10 05:59:40|2187.9|2181.9|2187.9|2181.9|2188.3|2182.3|2187.9|2181.9|8
1623304790000|2021-06-10 05:59:50|2187.1|2181.1|2186.9|2180.9|2187.4|2181.4|2186.9|2180.9|19
1623304800000|2021-06-10 06:00:00|2187.1|2181.1|2187.8|2181.8|2188.5|2182.5|2186.8|2180.8|26
1623304810000|2021-06-10 06:00:10|2187.5|2181.5|2187.8|2181.8|2188.5|2182.5|2187.1|2181.1|13
1623304860000|2021-06-10 06:01:00|2188.5|2182.5|2189.3|2183.3|2189.3|2183.3|2188.5|2182.5|3
1623304880000|2021-06-10 06:01:20|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623304890000|2021-06-10 06:01:30|2189.5|2183.5|2190.6|2184.6|2190.6|2184.6|2189.5|2183.5|2
1623304910000|2021-06-10 06:01:50|2191.6|2185.6|2190.8|2184.8|2191.6|2185.6|2190.8|2184.8|6
1623304920000|2021-06-10 06:02:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623304930000|2021-06-10 06:02:10|2190.4|2184.4|2189.3|2183.3|2190.4|2184.4|2189|2183|3
1623304940000|2021-06-10 06:02:20|2190.4|2184.4|2190.3|2184.3|2190.4|2184.4|2190.3|2184.3|2
1623304950000|2021-06-10 06:02:30|2190.4|2184.4|2190.6|2184.6|2190.6|2184.6|2190.4|2184.4|6
1623305000000|2021-06-10 06:03:20|2191.9|2185.9|2192|2186|2192|2186|2191.9|2185.9|2
1623305010000|2021-06-10 06:03:30|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1623305030000|2021-06-10 06:03:50|2192.4|2186.4|2191.9|2185.9|2192.4|2186.4|2191.9|2185.9|2
1623305040000|2021-06-10 06:04:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1623305060000|2021-06-10 06:04:20|2191.5|2185.5|2190.6|2184.6|2191.5|2185.5|2190.6|2184.6|11
1623305080000|2021-06-10 06:04:40|2191|2185|2190.9|2184.9|2191|2185|2190.9|2184.9|2
1623305090000|2021-06-10 06:04:50|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623305100000|2021-06-10 06:05:00|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623305110000|2021-06-10 06:05:10|2190.8|2184.8|2190.8|2184.8|2191.9|2185.9|2190.4|2184.4|11
1623305120000|2021-06-10 06:05:20|2190.9|2184.9|2189.4|2183.4|2190.9|2184.9|2189.4|2183.4|5
1623305140000|2021-06-10 06:05:40|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1623305170000|2021-06-10 06:06:10|2189.3|2183.3|2191.1|2185.1|2191.4|2185.4|2189.3|2183.3|12
1623305180000|2021-06-10 06:06:20|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623305190000|2021-06-10 06:06:30|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623305200000|2021-06-10 06:06:40|2191.4|2185.4|2192.4|2186.4|2192.4|2186.4|2191.4|2185.4|2
1623305220000|2021-06-10 06:07:00|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1623305240000|2021-06-10 06:07:20|2191.6|2185.6|2192.1|2186.1|2192.1|2186.1|2191.6|2185.6|2
1623305250000|2021-06-10 06:07:30|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1623305260000|2021-06-10 06:07:40|2192.6|2186.6|2193.9|2187.9|2193.9|2187.9|2192.4|2186.4|4
1623305270000|2021-06-10 06:07:50|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1623305290000|2021-06-10 06:08:10|2193.9|2187.9|2194.4|2188.4|2194.4|2188.4|2193.9|2187.9|2
1623305300000|2021-06-10 06:08:20|2194.3|2188.3|2194.8|2188.8|2194.8|2188.8|2194.3|2188.3|2
1623305310000|2021-06-10 06:08:30|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2194.4|2188.4|2
1623305320000|2021-06-10 06:08:40|2194.3|2188.3|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|3
1623305330000|2021-06-10 06:08:50|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1623305340000|2021-06-10 06:09:00|2194.4|2188.4|2194|2188|2194.4|2188.4|2194|2188|2
1623305370000|2021-06-10 06:09:30|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1623305380000|2021-06-10 06:09:40|2194.4|2188.4|2193.8|2187.8|2194.4|2188.4|2193.8|2187.8|8
1623305390000|2021-06-10 06:09:50|2194.3|2188.3|2193.8|2187.8|2194.3|2188.3|2193.8|2187.8|3
1623305400000|2021-06-10 06:10:00|2194.3|2188.3|2194|2188|2194.3|2188.3|2194|2188|2
1623305410000|2021-06-10 06:10:10|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1623305450000|2021-06-10 06:10:50|2194|2188|2194|2188|2194.4|2188.4|2194|2188|5
1623305460000|2021-06-10 06:11:00|2194.4|2188.4|2194|2188|2194.4|2188.4|2194|2188|4
1623305480000|2021-06-10 06:11:20|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194|2188|6
1623305490000|2021-06-10 06:11:30|2194.4|2188.4|2194|2188|2194.4|2188.4|2194|2188|6
1623305500000|2021-06-10 06:11:40|2194.4|2188.4|2194|2188|2194.4|2188.4|2193.8|2187.8|4
1623305520000|2021-06-10 06:12:00|2194.4|2188.4|2194.9|2188.9|2194.9|2188.9|2193.8|2187.8|16
1623305530000|2021-06-10 06:12:10|2195.3|2189.3|2196.9|2190.9|2196.9|2190.9|2195.3|2189.3|2
1623305550000|2021-06-10 06:12:30|2196.5|2190.5|2196.4|2190.4|2196.5|2190.5|2196.4|2190.4|2
1623305560000|2021-06-10 06:12:40|2195.8|2189.8|2195|2189|2195.8|2189.8|2195|2189|2
1623305570000|2021-06-10 06:12:50|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195|2189|3
1623305590000|2021-06-10 06:13:10|2195.1|2189.1|2195|2189|2195.1|2189.1|2194.8|2188.8|4
1623305600000|2021-06-10 06:13:20|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1623305670000|2021-06-10 06:14:30|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1623305690000|2021-06-10 06:14:50|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1623305720000|2021-06-10 06:15:20|2194|2188|2194|2188|2194|2188|2194|2188|1
1623305730000|2021-06-10 06:15:30|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623305820000|2021-06-10 06:17:00|2193.6|2187.6|2191.8|2185.8|2193.6|2187.6|2191.8|2185.8|2
1623305840000|2021-06-10 06:17:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1623305860000|2021-06-10 06:17:40|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1623305870000|2021-06-10 06:17:50|2191.8|2185.8|2190.9|2184.9|2191.8|2185.8|2190.6|2184.6|5
1623305880000|2021-06-10 06:18:00|2190.6|2184.6|2190.9|2184.9|2190.9|2184.9|2190.6|2184.6|2
1623305900000|2021-06-10 06:18:20|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623305940000|2021-06-10 06:19:00|2191.4|2185.4|2191.8|2185.8|2191.8|2185.8|2191.4|2185.4|2
1623305950000|2021-06-10 06:19:10|2192.1|2186.1|2192.3|2186.3|2192.3|2186.3|2192.1|2186.1|2
1623305960000|2021-06-10 06:19:20|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|2
1623305970000|2021-06-10 06:19:30|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1623305980000|2021-06-10 06:19:40|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1623306050000|2021-06-10 06:20:50|2191.6|2185.6|2192.8|2186.8|2192.8|2186.8|2191.6|2185.6|2
1623306080000|2021-06-10 06:21:20|2193|2187|2193.3|2187.3|2193.3|2187.3|2193|2187|4
1623306110000|2021-06-10 06:21:50|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2193.3|2187.3|2
1623306120000|2021-06-10 06:22:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1623306140000|2021-06-10 06:22:20|2192.8|2186.8|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|3
1623306320000|2021-06-10 06:25:20|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1623306360000|2021-06-10 06:26:00|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1623306420000|2021-06-10 06:27:00|2192|2186|2190.8|2184.8|2192|2186|2190.8|2184.8|4
1623306430000|2021-06-10 06:27:10|2191|2185|2191.9|2185.9|2193.6|2187.6|2191|2185|3
1623306440000|2021-06-10 06:27:20|2193.1|2187.1|2192.8|2186.8|2193.1|2187.1|2192.8|2186.8|2
1623306470000|2021-06-10 06:27:50|2192.9|2186.9|2194.4|2188.4|2194.5|2188.5|2192.9|2186.9|3
1623306630000|2021-06-10 06:30:30|2194.5|2188.5|2194.9|2188.9|2195.1|2189.1|2194.5|2188.5|4
1623306640000|2021-06-10 06:30:40|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195|2189|3
1623306690000|2021-06-10 06:31:30|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1623306710000|2021-06-10 06:31:50|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1623306750000|2021-06-10 06:32:30|2194|2188|2194.9|2188.9|2194.9|2188.9|2194|2188|2
1623306760000|2021-06-10 06:32:40|2195|2189|2195|2189|2195|2189|2195|2189|1
1623306820000|2021-06-10 06:33:40|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1623306930000|2021-06-10 06:35:30|2195.9|2189.9|2196.4|2190.4|2196.4|2190.4|2195.9|2189.9|3
1623306940000|2021-06-10 06:35:40|2196.9|2190.9|2197.1|2191.1|2197.3|2191.3|2196.9|2190.9|3
1623306950000|2021-06-10 06:35:50|2197|2191|2197.8|2191.8|2197.8|2191.8|2197|2191|2
1623306970000|2021-06-10 06:36:10|2197.6|2191.6|2197.3|2191.3|2197.6|2191.6|2197.1|2191.1|4
1623306990000|2021-06-10 06:36:30|2197.1|2191.1|2197.5|2191.5|2197.5|2191.5|2197.1|2191.1|3
1623307000000|2021-06-10 06:36:40|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1623307030000|2021-06-10 06:37:10|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1623307050000|2021-06-10 06:37:30|2197.4|2191.4|2196.9|2190.9|2197.4|2191.4|2196.9|2190.9|3
1623307080000|2021-06-10 06:38:00|2197.3|2191.3|2197|2191|2197.3|2191.3|2197|2191|4
1623307090000|2021-06-10 06:38:10|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.3|2190.3|4
1623307110000|2021-06-10 06:38:30|2196.5|2190.5|2196.3|2190.3|2196.5|2190.5|2196.3|2190.3|2
1623307130000|2021-06-10 06:38:50|2196.1|2190.1|2196|2190|2196.1|2190.1|2196|2190|2
1623307140000|2021-06-10 06:39:00|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.5|2189.5|3
1623307150000|2021-06-10 06:39:10|2195.9|2189.9|2195.6|2189.6|2195.9|2189.9|2195.6|2189.6|2
1623307160000|2021-06-10 06:39:20|2196|2190|2196.3|2190.3|2196.3|2190.3|2196|2190|2
1623307170000|2021-06-10 06:39:30|2196.5|2190.5|2197.3|2191.3|2197.3|2191.3|2196.5|2190.5|2
1623307180000|2021-06-10 06:39:40|2196.8|2190.8|2196.6|2190.6|2196.8|2190.8|2196.6|2190.6|2
1623307190000|2021-06-10 06:39:50|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1623307200000|2021-06-10 06:40:00|2196.4|2190.4|2196.6|2190.6|2197.4|2191.4|2196.4|2190.4|7
1623307210000|2021-06-10 06:40:10|2196.4|2190.4|2196.4|2190.4|2196.6|2190.6|2196.4|2190.4|3
1623307230000|2021-06-10 06:40:30|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623307240000|2021-06-10 06:40:40|2196.3|2190.3|2195.6|2189.6|2196.3|2190.3|2195.6|2189.6|3
1623307250000|2021-06-10 06:40:50|2196|2190|2196.5|2190.5|2196.5|2190.5|2196|2190|2
1623307280000|2021-06-10 06:41:20|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623307330000|2021-06-10 06:42:10|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623307360000|2021-06-10 06:42:40|2196.8|2190.8|2196.6|2190.6|2196.8|2190.8|2196.6|2190.6|2
1623307370000|2021-06-10 06:42:50|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623307390000|2021-06-10 06:43:10|2196.5|2190.5|2197.3|2191.3|2197.3|2191.3|2196.5|2190.5|2
1623307430000|2021-06-10 06:43:50|2197.4|2191.4|2197.6|2191.6|2197.6|2191.6|2197.4|2191.4|2
1623307470000|2021-06-10 06:44:30|2197.1|2191.1|2197|2191|2197.1|2191.1|2196.9|2190.9|3
1623307490000|2021-06-10 06:44:50|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1623307520000|2021-06-10 06:45:20|2197.4|2191.4|2197.9|2191.9|2198|2192|2197.4|2191.4|4
1623307540000|2021-06-10 06:45:40|2198|2192|2198.3|2192.3|2198.3|2192.3|2198|2192|2
1623307560000|2021-06-10 06:46:00|2198.4|2192.4|2198.1|2192.1|2198.4|2192.4|2198.1|2192.1|2
1623307570000|2021-06-10 06:46:10|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623307590000|2021-06-10 06:46:30|2198.5|2192.5|2196.9|2190.9|2198.5|2192.5|2196.9|2190.9|3
1623307600000|2021-06-10 06:46:40|2197.1|2191.1|2197.9|2191.9|2197.9|2191.9|2197.1|2191.1|4
1623307630000|2021-06-10 06:47:10|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1623307670000|2021-06-10 06:47:50|2197.1|2191.1|2196.5|2190.5|2197.1|2191.1|2196.5|2190.5|4
1623307680000|2021-06-10 06:48:00|2197|2191|2196.8|2190.8|2197|2191|2196.5|2190.5|6
1623307690000|2021-06-10 06:48:10|2197.1|2191.1|2196.8|2190.8|2197.1|2191.1|2196.8|2190.8|2
1623307700000|2021-06-10 06:48:20|2196.5|2190.5|2196|2190|2196.5|2190.5|2196|2190|3
1623307720000|2021-06-10 06:48:40|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1623307730000|2021-06-10 06:48:50|2196.4|2190.4|2196.1|2190.1|2196.6|2190.6|2196.1|2190.1|4
1623307740000|2021-06-10 06:49:00|2195.9|2189.9|2195.6|2189.6|2195.9|2189.9|2195.6|2189.6|2
1623307760000|2021-06-10 06:49:20|2195.9|2189.9|2196.1|2190.1|2196.1|2190.1|2195.9|2189.9|2
1623307770000|2021-06-10 06:49:30|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623307800000|2021-06-10 06:50:00|2196|2190|2196.4|2190.4|2196.4|2190.4|2196|2190|2
1623307830000|2021-06-10 06:50:30|2197.3|2191.3|2197.8|2191.8|2197.8|2191.8|2197.3|2191.3|3
1623307840000|2021-06-10 06:50:40|2197.5|2191.5|2197.4|2191.4|2197.5|2191.5|2197.4|2191.4|2
1623307860000|2021-06-10 06:51:00|2197.6|2191.6|2197.4|2191.4|2197.6|2191.6|2197.4|2191.4|2
1623307910000|2021-06-10 06:51:50|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623307970000|2021-06-10 06:52:50|2197.5|2191.5|2198.1|2192.1|2198.1|2192.1|2197.5|2191.5|2
1623307980000|2021-06-10 06:53:00|2198.3|2192.3|2198.1|2192.1|2198.3|2192.3|2198.1|2192.1|2
1623308000000|2021-06-10 06:53:20|2197.3|2191.3|2197|2191|2197.3|2191.3|2197|2191|2
1623308010000|2021-06-10 06:53:30|2197.3|2191.3|2197|2191|2197.3|2191.3|2197|2191|2
1623308020000|2021-06-10 06:53:40|2197.3|2191.3|2197|2191|2197.3|2191.3|2197|2191|2
1623308070000|2021-06-10 06:54:30|2197.3|2191.3|2197|2191|2197.3|2191.3|2196.6|2190.6|4
1623308090000|2021-06-10 06:54:50|2196.8|2190.8|2196.9|2190.9|2196.9|2190.9|2196.6|2190.6|3
1623308100000|2021-06-10 06:55:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623308110000|2021-06-10 06:55:10|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623308120000|2021-06-10 06:55:20|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623308140000|2021-06-10 06:55:40|2196.5|2190.5|2196.3|2190.3|2196.5|2190.5|2196.3|2190.3|3
1623308150000|2021-06-10 06:55:50|2196.4|2190.4|2196.9|2190.9|2196.9|2190.9|2196.4|2190.4|3
1623308160000|2021-06-10 06:56:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623308170000|2021-06-10 06:56:10|2196.9|2190.9|2197.1|2191.1|2197.1|2191.1|2196.9|2190.9|2
1623308180000|2021-06-10 06:56:20|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1623308190000|2021-06-10 06:56:30|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623308230000|2021-06-10 06:57:10|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2196.8|2190.8|3
1623308240000|2021-06-10 06:57:20|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1623308310000|2021-06-10 06:58:30|2196.8|2190.8|2197|2191|2197|2191|2196.5|2190.5|3
1623308340000|2021-06-10 06:59:00|2197.1|2191.1|2197|2191|2197.4|2191.4|2197|2191|4
1623308350000|2021-06-10 06:59:10|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623308360000|2021-06-10 06:59:20|2196.9|2190.9|2197|2191|2197|2191|2196.9|2190.9|2
1623308400000|2021-06-10 07:00:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623308410000|2021-06-10 07:00:10|2197|2191|2197|2191|2197|2191|2197|2191|1
1623308430000|2021-06-10 07:00:30|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623308440000|2021-06-10 07:00:40|2197.3|2191.3|2198.8|2192.8|2198.8|2192.8|2197.3|2191.3|4
1623308450000|2021-06-10 07:00:50|2198.9|2192.9|2198.8|2192.8|2198.9|2192.9|2198.8|2192.8|2
1623308460000|2021-06-10 07:01:00|2198.6|2192.6|2199.4|2193.4|2199.4|2193.4|2198.6|2192.6|3
1623308520000|2021-06-10 07:02:00|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623308530000|2021-06-10 07:02:10|2199.9|2193.9|2200.4|2194.4|2200.4|2194.4|2199.9|2193.9|2
1623308540000|2021-06-10 07:02:20|2200.3|2194.3|2200.4|2194.4|2200.5|2194.5|2200.3|2194.3|4
1623308620000|2021-06-10 07:03:40|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1623308630000|2021-06-10 07:03:50|2200.4|2194.4|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|2
1623308640000|2021-06-10 07:04:00|2200.8|2194.8|2200.6|2194.6|2200.8|2194.8|2200.6|2194.6|2
1623308660000|2021-06-10 07:04:20|2200.5|2194.5|2200.9|2194.9|2200.9|2194.9|2200.5|2194.5|2
1623308670000|2021-06-10 07:04:30|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1623308740000|2021-06-10 07:05:40|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199.4|2193.4|4
1623308780000|2021-06-10 07:06:20|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|2
1623308840000|2021-06-10 07:07:20|2200.3|2194.3|2200|2194|2200.3|2194.3|2200|2194|3
1623308850000|2021-06-10 07:07:30|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199.5|2193.5|2
1623308860000|2021-06-10 07:07:40|2199.3|2193.3|2198.9|2192.9|2199.3|2193.3|2198.9|2192.9|2
1623308880000|2021-06-10 07:08:00|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623308900000|2021-06-10 07:08:20|2198.6|2192.6|2198.5|2192.5|2198.9|2192.9|2198.4|2192.4|6
1623308910000|2021-06-10 07:08:30|2198.8|2192.8|2198.8|2192.8|2199.3|2193.3|2198.8|2192.8|5
1623308980000|2021-06-10 07:09:40|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1623309020000|2021-06-10 07:10:20|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1623309150000|2021-06-10 07:12:30|2198.1|2192.1|2196.5|2190.5|2198.1|2192.1|2196.5|2190.5|4
1623309160000|2021-06-10 07:12:40|2196.3|2190.3|2197|2191|2197|2191|2196.3|2190.3|3
1623309170000|2021-06-10 07:12:50|2196.6|2190.6|2197|2191|2197|2191|2196.6|2190.6|2
1623309180000|2021-06-10 07:13:00|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1623309190000|2021-06-10 07:13:10|2197|2191|2197|2191|2197|2191|2197|2191|1
1623309210000|2021-06-10 07:13:30|2196.8|2190.8|2196.6|2190.6|2196.8|2190.8|2196.6|2190.6|2
1623309300000|2021-06-10 07:15:00|2197.5|2191.5|2195.8|2189.8|2197.5|2191.5|2195.5|2189.5|5
1623309330000|2021-06-10 07:15:30|2196.1|2190.1|2196.5|2190.5|2196.5|2190.5|2196.1|2190.1|2
1623309340000|2021-06-10 07:15:40|2196.6|2190.6|2196.9|2190.9|2196.9|2190.9|2196.6|2190.6|2
1623309350000|2021-06-10 07:15:50|2197.4|2191.4|2197.8|2191.8|2197.8|2191.8|2197.4|2191.4|3
1623309370000|2021-06-10 07:16:10|2198|2192|2198.3|2192.3|2198.3|2192.3|2198|2192|2
1623309390000|2021-06-10 07:16:30|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1623309420000|2021-06-10 07:17:00|2198.6|2192.6|2199.3|2193.3|2199.3|2193.3|2198.6|2192.6|2
1623309450000|2021-06-10 07:17:30|2198.9|2192.9|2198.8|2192.8|2198.9|2192.9|2198.8|2192.8|2
1623309460000|2021-06-10 07:17:40|2198.6|2192.6|2198.5|2192.5|2198.6|2192.6|2197.9|2191.9|6
1623309470000|2021-06-10 07:17:50|2198.6|2192.6|2198|2192|2198.9|2192.9|2198|2192|4
1623309490000|2021-06-10 07:18:10|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623309520000|2021-06-10 07:18:40|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623309620000|2021-06-10 07:20:20|2197.4|2191.4|2196.5|2190.5|2197.4|2191.4|2196.5|2190.5|2
1623309630000|2021-06-10 07:20:30|2196.4|2190.4|2195.8|2189.8|2196.4|2190.4|2195.8|2189.8|3
1623309660000|2021-06-10 07:21:00|2195.6|2189.6|2195.5|2189.5|2195.6|2189.6|2195.5|2189.5|2
1623309720000|2021-06-10 07:22:00|2196.1|2190.1|2195.4|2189.4|2196.1|2190.1|2195.4|2189.4|3
1623309730000|2021-06-10 07:22:10|2195.1|2189.1|2195.4|2189.4|2195.4|2189.4|2194.9|2188.9|3
1623309770000|2021-06-10 07:22:50|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1623309800000|2021-06-10 07:23:20|2195|2189|2195|2189|2195|2189|2195|2189|1
1623309830000|2021-06-10 07:23:50|2194.6|2188.6|2194.5|2188.5|2194.6|2188.6|2194.5|2188.5|2
1623309840000|2021-06-10 07:24:00|2194.6|2188.6|2194.5|2188.5|2194.6|2188.6|2194.5|2188.5|2
1623309850000|2021-06-10 07:24:10|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1623309870000|2021-06-10 07:24:30|2194.5|2188.5|2195|2189|2195|2189|2194.5|2188.5|4
1623309920000|2021-06-10 07:25:20|2195.1|2189.1|2195.8|2189.8|2195.8|2189.8|2195.1|2189.1|2
1623309930000|2021-06-10 07:25:30|2195.9|2189.9|2194.9|2188.9|2195.9|2189.9|2194.9|2188.9|4
1623309960000|2021-06-10 07:26:00|2194.8|2188.8|2194.6|2188.6|2194.8|2188.8|2194.6|2188.6|2
1623310000000|2021-06-10 07:26:40|2194.3|2188.3|2194.1|2188.1|2194.3|2188.3|2194.1|2188.1|2
1623310010000|2021-06-10 07:26:50|2193.6|2187.6|2193.3|2187.3|2193.6|2187.6|2193.3|2187.3|3
1623310020000|2021-06-10 07:27:00|2193.5|2187.5|2193.9|2187.9|2193.9|2187.9|2193.5|2187.5|3
1623310030000|2021-06-10 07:27:10|2193.6|2187.6|2193.5|2187.5|2193.6|2187.6|2193.4|2187.4|3
1623310040000|2021-06-10 07:27:20|2193.4|2187.4|2193|2187|2193.4|2187.4|2193|2187|3
1623310050000|2021-06-10 07:27:30|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|2
1623310060000|2021-06-10 07:27:40|2192.3|2186.3|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|2
1623310110000|2021-06-10 07:28:30|2192.4|2186.4|2191.9|2185.9|2192.4|2186.4|2191.9|2185.9|2
1623310120000|2021-06-10 07:28:40|2191.6|2185.6|2191.1|2185.1|2191.6|2185.6|2191.1|2185.1|2
1623310160000|2021-06-10 07:29:20|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623310170000|2021-06-10 07:29:30|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623310180000|2021-06-10 07:29:40|2190.9|2184.9|2187.9|2181.9|2190.9|2184.9|2187.8|2181.8|3
1623310190000|2021-06-10 07:29:50|2187.6|2181.6|2187.4|2181.4|2187.8|2181.8|2187.4|2181.4|3
1623310200000|2021-06-10 07:30:00|2187.1|2181.1|2185.8|2179.8|2187.1|2181.1|2185.5|2179.5|4
1623310210000|2021-06-10 07:30:10|2185.9|2179.9|2186.4|2180.4|2186.4|2180.4|2185.9|2179.9|3
1623310220000|2021-06-10 07:30:20|2185.9|2179.9|2185.5|2179.5|2185.9|2179.9|2185.5|2179.5|3
1623310230000|2021-06-10 07:30:30|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|2
1623310250000|2021-06-10 07:30:50|2185.8|2179.8|2186.9|2180.9|2187|2181|2185.8|2179.8|3
1623310270000|2021-06-10 07:31:10|2187.4|2181.4|2187|2181|2187.4|2181.4|2187|2181|2
1623310280000|2021-06-10 07:31:20|2186.6|2180.6|2187.1|2181.1|2187.1|2181.1|2186.6|2180.6|2
1623310330000|2021-06-10 07:32:10|2187.5|2181.5|2188.9|2182.9|2188.9|2182.9|2187.5|2181.5|5
1623310340000|2021-06-10 07:32:20|2189.4|2183.4|2189|2183|2189.4|2183.4|2189|2183|2
1623310350000|2021-06-10 07:32:30|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1623310380000|2021-06-10 07:33:00|2188.6|2182.6|2188.1|2182.1|2188.6|2182.6|2188.1|2182.1|2
1623310390000|2021-06-10 07:33:10|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623310400000|2021-06-10 07:33:20|2188|2182|2187.5|2181.5|2188|2182|2187.5|2181.5|2
1623310410000|2021-06-10 07:33:30|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623310420000|2021-06-10 07:33:40|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623310550000|2021-06-10 07:35:50|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623310580000|2021-06-10 07:36:20|2187|2181|2186.4|2180.4|2187|2181|2186.4|2180.4|3
1623310610000|2021-06-10 07:36:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623310690000|2021-06-10 07:38:10|2186.8|2180.8|2187.3|2181.3|2187.3|2181.3|2186.8|2180.8|2
1623310700000|2021-06-10 07:38:20|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623310720000|2021-06-10 07:38:40|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623310770000|2021-06-10 07:39:30|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623310830000|2021-06-10 07:40:30|2187.8|2181.8|2187.4|2181.4|2187.8|2181.8|2187.1|2181.1|5
1623310870000|2021-06-10 07:41:10|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1623310910000|2021-06-10 07:41:50|2187.8|2181.8|2187.6|2181.6|2187.8|2181.8|2187.6|2181.6|2
1623311010000|2021-06-10 07:43:30|2187.4|2181.4|2186.5|2180.5|2187.4|2181.4|2186.5|2180.5|2
1623311030000|2021-06-10 07:43:50|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623311070000|2021-06-10 07:44:30|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623311100000|2021-06-10 07:45:00|2186.4|2180.4|2185.5|2179.5|2186.4|2180.4|2185.5|2179.5|3
1623311110000|2021-06-10 07:45:10|2185.4|2179.4|2184.6|2178.6|2185.4|2179.4|2184.6|2178.6|5
1623311130000|2021-06-10 07:45:30|2184.9|2178.9|2184.8|2178.8|2185.1|2179.1|2184.8|2178.8|3
1623311150000|2021-06-10 07:45:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623311170000|2021-06-10 07:46:10|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.3|2178.3|4
1623311190000|2021-06-10 07:46:30|2184.4|2178.4|2184|2178|2184.4|2178.4|2184|2178|2
1623311210000|2021-06-10 07:46:50|2182.9|2176.9|2181.9|2175.9|2182.9|2176.9|2181.9|2175.9|5
1623311230000|2021-06-10 07:47:10|2182.1|2176.1|2182.3|2176.3|2182.3|2176.3|2182.1|2176.1|2
1623311240000|2021-06-10 07:47:20|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1623311250000|2021-06-10 07:47:30|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1623311260000|2021-06-10 07:47:40|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1623311290000|2021-06-10 07:48:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623311310000|2021-06-10 07:48:30|2182.8|2176.8|2183.3|2177.3|2183.3|2177.3|2182.8|2176.8|2
1623311380000|2021-06-10 07:49:40|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|2
1623311390000|2021-06-10 07:49:50|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623311420000|2021-06-10 07:50:20|2183.4|2177.4|2183.5|2177.5|2183.5|2177.5|2183.4|2177.4|2
1623311440000|2021-06-10 07:50:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623311450000|2021-06-10 07:50:50|2185|2179|2185|2179|2185|2179|2185|2179|1
1623311500000|2021-06-10 07:51:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623311610000|2021-06-10 07:53:30|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623311650000|2021-06-10 07:54:10|2185.6|2179.6|2185.8|2179.8|2186.5|2180.5|2185.6|2179.6|3
1623311660000|2021-06-10 07:54:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.3|2179.3|4
1623311670000|2021-06-10 07:54:30|2185.9|2179.9|2186.6|2180.6|2186.6|2180.6|2185.9|2179.9|3
1623311680000|2021-06-10 07:54:40|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623311690000|2021-06-10 07:54:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623311700000|2021-06-10 07:55:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623311750000|2021-06-10 07:55:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623311780000|2021-06-10 07:56:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623311860000|2021-06-10 07:57:40|2186.6|2180.6|2186.4|2180.4|2186.6|2180.6|2186.4|2180.4|2
1623311880000|2021-06-10 07:58:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623311890000|2021-06-10 07:58:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623311900000|2021-06-10 07:58:20|2186|2180|2186|2180|2186|2180|2186|2180|1
1623311930000|2021-06-10 07:58:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623311940000|2021-06-10 07:59:00|2185.5|2179.5|2184.9|2178.9|2185.5|2179.5|2184.9|2178.9|2
1623311990000|2021-06-10 07:59:50|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|2
1623312060000|2021-06-10 08:01:00|2185.6|2179.6|2186|2180|2186|2180|2185.6|2179.6|3
1623312070000|2021-06-10 08:01:10|2186.3|2180.3|2186.5|2180.5|2186.5|2180.5|2186.3|2180.3|2
1623312080000|2021-06-10 08:01:20|2186.4|2180.4|2185.5|2179.5|2186.4|2180.4|2185.5|2179.5|2
1623312100000|2021-06-10 08:01:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623312110000|2021-06-10 08:01:50|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623312150000|2021-06-10 08:02:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623312160000|2021-06-10 08:02:40|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623312170000|2021-06-10 08:02:50|2185.3|2179.3|2185.4|2179.4|2185.4|2179.4|2185.3|2179.3|8
1623312190000|2021-06-10 08:03:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623312210000|2021-06-10 08:03:30|2185.4|2179.4|2185.3|2179.3|2185.4|2179.4|2185|2179|4
1623312220000|2021-06-10 08:03:40|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|3
1623312230000|2021-06-10 08:03:50|2186|2180|2185.9|2179.9|2186|2180|2185.9|2179.9|2
1623312240000|2021-06-10 08:04:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623312250000|2021-06-10 08:04:10|2185.6|2179.6|2186.5|2180.5|2186.5|2180.5|2185.6|2179.6|3
1623312270000|2021-06-10 08:04:30|2186.8|2180.8|2187|2181|2187|2181|2186.8|2180.8|2
1623312300000|2021-06-10 08:05:00|2187.3|2181.3|2187.6|2181.6|2187.6|2181.6|2187.3|2181.3|2
1623312350000|2021-06-10 08:05:50|2186.5|2180.5|2185.6|2179.6|2186.5|2180.5|2185.6|2179.6|3
1623312360000|2021-06-10 08:06:00|2185.8|2179.8|2185.9|2179.9|2185.9|2179.9|2185.8|2179.8|2
1623312370000|2021-06-10 08:06:10|2186|2180|2187.3|2181.3|2187.3|2181.3|2186|2180|3
1623312380000|2021-06-10 08:06:20|2187.5|2181.5|2187.6|2181.6|2187.6|2181.6|2187.5|2181.5|2
1623312390000|2021-06-10 08:06:30|2187.4|2181.4|2187.4|2181.4|2187.6|2181.6|2187.4|2181.4|3
1623312400000|2021-06-10 08:06:40|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623312410000|2021-06-10 08:06:50|2185.9|2179.9|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|3
1623312420000|2021-06-10 08:07:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623312430000|2021-06-10 08:07:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623312480000|2021-06-10 08:08:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|3
1623312570000|2021-06-10 08:09:30|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2185.9|2179.9|3
1623312580000|2021-06-10 08:09:40|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|3
1623312590000|2021-06-10 08:09:50|2185.6|2179.6|2183.8|2177.8|2185.6|2179.6|2183.8|2177.8|4
1623312600000|2021-06-10 08:10:00|2184|2178|2184.1|2178.1|2184.1|2178.1|2184|2178|2
1623312660000|2021-06-10 08:11:00|2184|2178|2182.9|2176.9|2184|2178|2182.9|2176.9|3
1623312680000|2021-06-10 08:11:20|2182.6|2176.6|2182.5|2176.5|2182.6|2176.6|2182.5|2176.5|2
1623312690000|2021-06-10 08:11:30|2182.3|2176.3|2182|2176|2182.3|2176.3|2181.8|2175.8|6
1623312700000|2021-06-10 08:11:40|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623312710000|2021-06-10 08:11:50|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1623312730000|2021-06-10 08:12:10|2182.6|2176.6|2182.5|2176.5|2182.6|2176.6|2182|2176|6
1623312740000|2021-06-10 08:12:20|2182.4|2176.4|2182.5|2176.5|2182.5|2176.5|2182.4|2176.4|2
1623312750000|2021-06-10 08:12:30|2182.6|2176.6|2182.5|2176.5|2182.9|2176.9|2182.5|2176.5|4
1623312760000|2021-06-10 08:12:40|2182.1|2176.1|2182.8|2176.8|2182.8|2176.8|2182.1|2176.1|3
1623312770000|2021-06-10 08:12:50|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623312780000|2021-06-10 08:13:00|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623312790000|2021-06-10 08:13:10|2182.3|2176.3|2182.1|2176.1|2182.3|2176.3|2182.1|2176.1|2
1623312800000|2021-06-10 08:13:20|2182|2176|2181.8|2175.8|2182|2176|2181.8|2175.8|2
1623312820000|2021-06-10 08:13:40|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623312840000|2021-06-10 08:14:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1623312890000|2021-06-10 08:14:50|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1623312900000|2021-06-10 08:15:00|2182.6|2176.6|2182.8|2176.8|2182.8|2176.8|2182.6|2176.6|2
1623312930000|2021-06-10 08:15:30|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1623312980000|2021-06-10 08:16:20|2183.1|2177.1|2183.6|2177.6|2183.6|2177.6|2183.1|2177.1|2
1623313000000|2021-06-10 08:16:40|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1623313020000|2021-06-10 08:17:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623313030000|2021-06-10 08:17:10|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623313040000|2021-06-10 08:17:20|2183.3|2177.3|2183.6|2177.6|2183.6|2177.6|2183.3|2177.3|3
1623313070000|2021-06-10 08:17:50|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623313090000|2021-06-10 08:18:10|2184|2178|2184|2178|2184|2178|2184|2178|1
1623313100000|2021-06-10 08:18:20|2184.1|2178.1|2184.3|2178.3|2184.3|2178.3|2184.1|2178.1|2
1623313140000|2021-06-10 08:19:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623313170000|2021-06-10 08:19:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623313180000|2021-06-10 08:19:40|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1623313270000|2021-06-10 08:21:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623313300000|2021-06-10 08:21:40|2186|2180|2186|2180|2186|2180|2186|2180|1
1623313310000|2021-06-10 08:21:50|2185.6|2179.6|2185.8|2179.8|2185.8|2179.8|2185.6|2179.6|2
1623313330000|2021-06-10 08:22:10|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1623313440000|2021-06-10 08:24:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1623313490000|2021-06-10 08:24:50|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1623313520000|2021-06-10 08:25:20|2186|2180|2186|2180|2186|2180|2186|2180|1
1623313540000|2021-06-10 08:25:40|2185.9|2179.9|2183.1|2177.1|2185.9|2179.9|2183.1|2177.1|2
1623313590000|2021-06-10 08:26:30|2183|2177|2183.1|2177.1|2183.1|2177.1|2182.8|2176.8|3
1623313730000|2021-06-10 08:28:50|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623313750000|2021-06-10 08:29:10|2183.5|2177.5|2183.5|2177.5|2183.6|2177.6|2183.5|2177.5|3
1623313810000|2021-06-10 08:30:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623313860000|2021-06-10 08:31:00|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623313930000|2021-06-10 08:32:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623314000000|2021-06-10 08:33:20|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623314020000|2021-06-10 08:33:40|2183.8|2177.8|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|2
1623314030000|2021-06-10 08:33:50|2183.9|2177.9|2183.5|2177.5|2183.9|2177.9|2183.5|2177.5|2
1623314040000|2021-06-10 08:34:00|2183.1|2177.1|2183|2177|2183.1|2177.1|2183|2177|2
1623314060000|2021-06-10 08:34:20|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623314070000|2021-06-10 08:34:30|2183.8|2177.8|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|2
1623314140000|2021-06-10 08:35:40|2183.4|2177.4|2183.5|2177.5|2183.8|2177.8|2183.4|2177.4|4
1623314380000|2021-06-10 08:39:40|2183.1|2177.1|2183|2177|2183.1|2177.1|2183|2177|2
1623314410000|2021-06-10 08:40:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.4|2176.4|3
1623314510000|2021-06-10 08:41:50|2182.5|2176.5|2182.6|2176.6|2182.6|2176.6|2182.5|2176.5|2
1623314560000|2021-06-10 08:42:40|2183|2177|2183|2177|2183|2177|2183|2177|1
1623314620000|2021-06-10 08:43:40|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623314690000|2021-06-10 08:44:50|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623314760000|2021-06-10 08:46:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623314860000|2021-06-10 08:47:40|2183|2177|2183|2177|2183|2177|2183|2177|1
1623314920000|2021-06-10 08:48:40|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623314960000|2021-06-10 08:49:20|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623314970000|2021-06-10 08:49:30|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623314980000|2021-06-10 08:49:40|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623315000000|2021-06-10 08:50:00|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1623315050000|2021-06-10 08:50:50|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623315120000|2021-06-10 08:52:00|2183.3|2177.3|2183.5|2177.5|2183.5|2177.5|2183.3|2177.3|2
1623315180000|2021-06-10 08:53:00|2183.6|2177.6|2183.6|2177.6|2183.8|2177.8|2183.6|2177.6|3
1623315280000|2021-06-10 08:54:40|2183.8|2177.8|2183.6|2177.6|2183.8|2177.8|2183.6|2177.6|2
1623315300000|2021-06-10 08:55:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623315440000|2021-06-10 08:57:20|2183.4|2177.4|2183|2177|2183.4|2177.4|2182.8|2176.8|3
1623315450000|2021-06-10 08:57:30|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.8|2176.8|3
1623315520000|2021-06-10 08:58:40|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1623315550000|2021-06-10 08:59:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623315590000|2021-06-10 08:59:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623315790000|2021-06-10 09:03:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623316020000|2021-06-10 09:07:00|2183.4|2177.4|2183.6|2177.6|2183.6|2177.6|2183.4|2177.4|2
1623316340000|2021-06-10 09:12:20|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|3
1623316350000|2021-06-10 09:12:30|2183|2177|2183.3|2177.3|2183.3|2177.3|2182.9|2176.9|3
1623316410000|2021-06-10 09:13:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623316560000|2021-06-10 09:16:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623316620000|2021-06-10 09:17:00|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623316660000|2021-06-10 09:17:40|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|2
1623316670000|2021-06-10 09:17:50|2182.8|2176.8|2182.9|2176.9|2182.9|2176.9|2182.8|2176.8|2
1623316780000|2021-06-10 09:19:40|2183|2177|2183|2177|2183|2177|2183|2177|1
1623316810000|2021-06-10 09:20:10|2183.3|2177.3|2183|2177|2183.3|2177.3|2183|2177|2
1623316890000|2021-06-10 09:21:30|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|2
1623316930000|2021-06-10 09:22:10|2183|2177|2183|2177|2183|2177|2183|2177|1
1623316940000|2021-06-10 09:22:20|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623316950000|2021-06-10 09:22:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623316960000|2021-06-10 09:22:40|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183|2177|3
1623317070000|2021-06-10 09:24:30|2183.3|2177.3|2183.3|2177.3|2183.6|2177.6|2183.3|2177.3|5
1623317130000|2021-06-10 09:25:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623317170000|2021-06-10 09:26:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623317250000|2021-06-10 09:27:30|2182.9|2176.9|2183.1|2177.1|2183.1|2177.1|2182.9|2176.9|2
1623317300000|2021-06-10 09:28:20|2183.4|2177.4|2183.8|2177.8|2183.8|2177.8|2183.4|2177.4|2
1623317310000|2021-06-10 09:28:30|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623317440000|2021-06-10 09:30:40|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623317480000|2021-06-10 09:31:20|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|3
1623317490000|2021-06-10 09:31:30|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623317500000|2021-06-10 09:31:40|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623317550000|2021-06-10 09:32:30|2183.5|2177.5|2183.6|2177.6|2183.6|2177.6|2183.5|2177.5|2
1623317560000|2021-06-10 09:32:40|2183.8|2177.8|2183.6|2177.6|2183.8|2177.8|2183.6|2177.6|2
1623317620000|2021-06-10 09:33:40|2183.8|2177.8|2183.6|2177.6|2183.8|2177.8|2183.6|2177.6|2
1623317730000|2021-06-10 09:35:30|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623317760000|2021-06-10 09:36:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623317810000|2021-06-10 09:36:50|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.6|2177.6|2
1623317890000|2021-06-10 09:38:10|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623318060000|2021-06-10 09:41:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623318100000|2021-06-10 09:41:40|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|2
1623318210000|2021-06-10 09:43:30|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623318270000|2021-06-10 09:44:30|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623318310000|2021-06-10 09:45:10|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623318390000|2021-06-10 09:46:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623318560000|2021-06-10 09:49:20|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623318860000|2021-06-10 09:54:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623318890000|2021-06-10 09:54:50|2184|2178|2184|2178|2184|2178|2184|2178|1
1623319110000|2021-06-10 09:58:30|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623319130000|2021-06-10 09:58:50|2184.5|2178.5|2185|2179|2185|2179|2184.5|2178.5|2
1623319140000|2021-06-10 09:59:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623319170000|2021-06-10 09:59:30|2184.6|2178.6|2184.5|2178.5|2184.6|2178.6|2184.5|2178.5|2
1623319210000|2021-06-10 10:00:10|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1623319250000|2021-06-10 10:00:50|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623319300000|2021-06-10 10:01:40|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1623319370000|2021-06-10 10:02:50|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1623319650000|2021-06-10 10:07:30|2184.4|2178.4|2184.8|2178.8|2184.8|2178.8|2184.4|2178.4|2
1623319660000|2021-06-10 10:07:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623319710000|2021-06-10 10:08:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623320160000|2021-06-10 10:16:00|2185.1|2179.1|2184.8|2178.8|2185.1|2179.1|2184.8|2178.8|2
1623320210000|2021-06-10 10:16:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623320250000|2021-06-10 10:17:30|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623320280000|2021-06-10 10:18:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623320480000|2021-06-10 10:21:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623320680000|2021-06-10 10:24:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623320710000|2021-06-10 10:25:10|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1623320760000|2021-06-10 10:26:00|2185.1|2179.1|2184.1|2178.1|2185.1|2179.1|2184.1|2178.1|3
1623320970000|2021-06-10 10:29:30|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623321030000|2021-06-10 10:30:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623321400000|2021-06-10 10:36:40|2184|2178|2184|2178|2184|2178|2184|2178|1
1623321580000|2021-06-10 10:39:40|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623321670000|2021-06-10 10:41:10|2184|2178|2184|2178|2184|2178|2184|2178|1
1623321860000|2021-06-10 10:44:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623321880000|2021-06-10 10:44:40|2184|2178|2184|2178|2184|2178|2184|2178|1
1623321990000|2021-06-10 10:46:30|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623322030000|2021-06-10 10:47:10|2184.1|2178.1|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|2
1623322040000|2021-06-10 10:47:20|2184|2178|2184|2178|2184|2178|2184|2178|1
1623322130000|2021-06-10 10:48:50|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623322190000|2021-06-10 10:49:50|2183.6|2177.6|2183.8|2177.8|2183.8|2177.8|2183.6|2177.6|2
1623322200000|2021-06-10 10:50:00|2183.3|2177.3|2184.1|2178.1|2184.1|2178.1|2183.3|2177.3|3
1623322240000|2021-06-10 10:50:40|2183.8|2177.8|2185.3|2179.3|2185.3|2179.3|2183.8|2177.8|2
1623322260000|2021-06-10 10:51:00|2185.5|2179.5|2185.6|2179.6|2185.6|2179.6|2185.3|2179.3|3
1623322270000|2021-06-10 10:51:10|2185.5|2179.5|2184.8|2178.8|2185.5|2179.5|2184.8|2178.8|3
1623322320000|2021-06-10 10:52:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623322410000|2021-06-10 10:53:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623322550000|2021-06-10 10:55:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623322680000|2021-06-10 10:58:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623322720000|2021-06-10 10:58:40|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1623322890000|2021-06-10 11:01:30|2184.4|2178.4|2184.3|2178.3|2184.4|2178.4|2184.3|2178.3|2
1623322920000|2021-06-10 11:02:00|2184.1|2178.1|2183.8|2177.8|2184.1|2178.1|2183.8|2177.8|2
1623322960000|2021-06-10 11:02:40|2183.4|2177.4|2182.9|2176.9|2183.4|2177.4|2182.9|2176.9|3
1623322990000|2021-06-10 11:03:10|2183.1|2177.1|2184.5|2178.5|2184.5|2178.5|2183.1|2177.1|2
1623323020000|2021-06-10 11:03:40|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|2
1623323230000|2021-06-10 11:07:10|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1623323310000|2021-06-10 11:08:30|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623323490000|2021-06-10 11:11:30|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623323510000|2021-06-10 11:11:50|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1623323620000|2021-06-10 11:13:40|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623323630000|2021-06-10 11:13:50|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623323680000|2021-06-10 11:14:40|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623323780000|2021-06-10 11:16:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623323790000|2021-06-10 11:16:30|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623323800000|2021-06-10 11:16:40|2183.1|2177.1|2183.5|2177.5|2183.5|2177.5|2183.1|2177.1|2
1623323900000|2021-06-10 11:18:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623324060000|2021-06-10 11:21:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623324070000|2021-06-10 11:21:10|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623324340000|2021-06-10 11:25:40|2183.4|2177.4|2183.9|2177.9|2183.9|2177.9|2183.4|2177.4|2
1623324390000|2021-06-10 11:26:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623324610000|2021-06-10 11:30:10|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623324660000|2021-06-10 11:31:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623324780000|2021-06-10 11:33:00|2183.5|2177.5|2183.6|2177.6|2183.6|2177.6|2183.5|2177.5|2
1623324810000|2021-06-10 11:33:30|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623324870000|2021-06-10 11:34:30|2183.3|2177.3|2182|2176|2183.3|2177.3|2182|2176|5
1623324890000|2021-06-10 11:34:50|2181.6|2175.6|2179.5|2173.5|2181.6|2175.6|2179.5|2173.5|7
1623324910000|2021-06-10 11:35:10|2179.3|2173.3|2179.9|2173.9|2179.9|2173.9|2179.3|2173.3|2
1623325060000|2021-06-10 11:37:40|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1623325070000|2021-06-10 11:37:50|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1623325100000|2021-06-10 11:38:20|2179|2173|2179|2173|2179|2173|2179|2173|1
1623325150000|2021-06-10 11:39:10|2178.8|2172.8|2177.9|2171.9|2178.8|2172.8|2177.9|2171.9|2
1623325160000|2021-06-10 11:39:20|2177.3|2171.3|2177.5|2171.5|2177.5|2171.5|2177.3|2171.3|2
1623325170000|2021-06-10 11:39:30|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623325200000|2021-06-10 11:40:00|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1623325270000|2021-06-10 11:41:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623325290000|2021-06-10 11:41:30|2179|2173|2179.1|2173.1|2179.1|2173.1|2179|2173|2
1623325300000|2021-06-10 11:41:40|2179|2173|2179|2173|2179|2173|2179|2173|1
1623325320000|2021-06-10 11:42:00|2178.4|2172.4|2179|2173|2179|2173|2178.4|2172.4|2
1623325330000|2021-06-10 11:42:10|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623325350000|2021-06-10 11:42:30|2179|2173|2180.6|2174.6|2180.6|2174.6|2179|2173|3
1623325390000|2021-06-10 11:43:10|2180.9|2174.9|2181.5|2175.5|2181.5|2175.5|2180.9|2174.9|2
1623325440000|2021-06-10 11:44:00|2181.1|2175.1|2182|2176|2182|2176|2180.9|2174.9|5
1623325460000|2021-06-10 11:44:20|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623325470000|2021-06-10 11:44:30|2183.6|2177.6|2183.9|2177.9|2183.9|2177.9|2183.6|2177.6|2
1623325480000|2021-06-10 11:44:40|2184.1|2178.1|2184.3|2178.3|2184.3|2178.3|2184.1|2178.1|2
1623325500000|2021-06-10 11:45:00|2184|2178|2184|2178|2184|2178|2184|2178|1
1623325510000|2021-06-10 11:45:10|2183.9|2177.9|2182.9|2176.9|2183.9|2177.9|2182.9|2176.9|2
1623325530000|2021-06-10 11:45:30|2182.1|2176.1|2182|2176|2182.1|2176.1|2182|2176|2
1623325540000|2021-06-10 11:45:40|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623325560000|2021-06-10 11:46:00|2182.9|2176.9|2182.6|2176.6|2182.9|2176.9|2182.6|2176.6|3
1623325600000|2021-06-10 11:46:40|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1623325620000|2021-06-10 11:47:00|2183|2177|2183|2177|2183|2177|2183|2177|1
1623325630000|2021-06-10 11:47:10|2182.9|2176.9|2183.8|2177.8|2183.8|2177.8|2182.9|2176.9|4
1623325650000|2021-06-10 11:47:30|2183.6|2177.6|2182.9|2176.9|2183.6|2177.6|2182.9|2176.9|4
1623325660000|2021-06-10 11:47:40|2182.4|2176.4|2182|2176|2182.4|2176.4|2182|2176|3
1623325670000|2021-06-10 11:47:50|2182.3|2176.3|2182.4|2176.4|2182.4|2176.4|2182.3|2176.3|2
1623325680000|2021-06-10 11:48:00|2182.8|2176.8|2183.1|2177.1|2183.1|2177.1|2182.8|2176.8|2
1623325690000|2021-06-10 11:48:10|2182.9|2176.9|2183.3|2177.3|2183.3|2177.3|2182.9|2176.9|2
1623325710000|2021-06-10 11:48:30|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623325720000|2021-06-10 11:48:40|2183.3|2177.3|2182.6|2176.6|2183.3|2177.3|2182.6|2176.6|3
1623325740000|2021-06-10 11:49:00|2183|2177|2183|2177|2183|2177|2183|2177|1
1623325750000|2021-06-10 11:49:10|2182.9|2176.9|2182.4|2176.4|2182.9|2176.9|2182.4|2176.4|2
1623325760000|2021-06-10 11:49:20|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623325770000|2021-06-10 11:49:30|2182|2176|2181.9|2175.9|2182|2176|2181.8|2175.8|3
1623325780000|2021-06-10 11:49:40|2182|2176|2181.9|2175.9|2182|2176|2181.9|2175.9|2
1623325790000|2021-06-10 11:49:50|2182.1|2176.1|2182.9|2176.9|2182.9|2176.9|2182.1|2176.1|2
1623325800000|2021-06-10 11:50:00|2183.5|2177.5|2182.8|2176.8|2183.5|2177.5|2182.5|2176.5|4
1623325810000|2021-06-10 11:50:10|2183.6|2177.6|2183.4|2177.4|2183.6|2177.6|2183.3|2177.3|4
1623325830000|2021-06-10 11:50:30|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623325880000|2021-06-10 11:51:20|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1623325890000|2021-06-10 11:51:30|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623325900000|2021-06-10 11:51:40|2182.3|2176.3|2182.4|2176.4|2182.4|2176.4|2182.3|2176.3|2
1623325990000|2021-06-10 11:53:10|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623326040000|2021-06-10 11:54:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1623326080000|2021-06-10 11:54:40|2182.4|2176.4|2182|2176|2182.4|2176.4|2182|2176|2
1623326100000|2021-06-10 11:55:00|2182.1|2176.1|2183.1|2177.1|2183.1|2177.1|2182.1|2176.1|2
1623326180000|2021-06-10 11:56:20|2183|2177|2182.3|2176.3|2183|2177|2182.3|2176.3|3
1623326190000|2021-06-10 11:56:30|2182|2176|2182|2176|2182|2176|2182|2176|1
1623326200000|2021-06-10 11:56:40|2181.8|2175.8|2181.9|2175.9|2181.9|2175.9|2181.8|2175.8|2
1623326260000|2021-06-10 11:57:40|2182|2176|2183.3|2177.3|2183.3|2177.3|2182|2176|2
1623326270000|2021-06-10 11:57:50|2182.9|2176.9|2182.5|2176.5|2182.9|2176.9|2182.5|2176.5|2
1623326330000|2021-06-10 11:58:50|2182.9|2176.9|2183.4|2177.4|2183.4|2177.4|2182.9|2176.9|2
1623326380000|2021-06-10 11:59:40|2183.6|2177.6|2183.5|2177.5|2183.6|2177.6|2183.5|2177.5|2
1623326400000|2021-06-10 12:00:00|2183.3|2177.3|2182.3|2176.3|2183.3|2177.3|2182.3|2176.3|2
1623326450000|2021-06-10 12:00:50|2182.5|2176.5|2182.9|2176.9|2182.9|2176.9|2182.5|2176.5|2
1623326470000|2021-06-10 12:01:10|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|2
1623326510000|2021-06-10 12:01:50|2182.6|2176.6|2182|2176|2182.6|2176.6|2182|2176|3
1623326540000|2021-06-10 12:02:20|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623326550000|2021-06-10 12:02:30|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623326560000|2021-06-10 12:02:40|2181.8|2175.8|2181.5|2175.5|2181.8|2175.8|2181.5|2175.5|2
1623326580000|2021-06-10 12:03:00|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623326670000|2021-06-10 12:04:30|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623326700000|2021-06-10 12:05:00|2181|2175|2180.4|2174.4|2181|2175|2180.4|2174.4|3
1623326780000|2021-06-10 12:06:20|2180.3|2174.3|2179.9|2173.9|2180.3|2174.3|2179.9|2173.9|2
1623326790000|2021-06-10 12:06:30|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|3
1623326820000|2021-06-10 12:07:00|2179.3|2173.3|2178.5|2172.5|2179.3|2173.3|2178.4|2172.4|4
1623326860000|2021-06-10 12:07:40|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1623326890000|2021-06-10 12:08:10|2178.9|2172.9|2181.1|2175.1|2181.1|2175.1|2178.9|2172.9|3
1623326900000|2021-06-10 12:08:20|2181.3|2175.3|2181.4|2175.4|2181.4|2175.4|2181.3|2175.3|2
1623327000000|2021-06-10 12:10:00|2181|2175|2180|2174|2181|2175|2180|2174|3
1623327010000|2021-06-10 12:10:10|2179.8|2173.8|2180|2174|2180|2174|2179.8|2173.8|2
1623327030000|2021-06-10 12:10:30|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|2
1623327090000|2021-06-10 12:11:30|2180.1|2174.1|2179.5|2173.5|2180.1|2174.1|2179.5|2173.5|3
1623327100000|2021-06-10 12:11:40|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1623327170000|2021-06-10 12:12:50|2180.5|2174.5|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|3
1623327200000|2021-06-10 12:13:20|2180.8|2174.8|2180.9|2174.9|2180.9|2174.9|2180.8|2174.8|2
1623327210000|2021-06-10 12:13:30|2181.1|2175.1|2181|2175|2181.1|2175.1|2180.8|2174.8|6
1623327220000|2021-06-10 12:13:40|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.8|2174.8|3
1623327290000|2021-06-10 12:14:50|2181|2175|2181|2175|2181|2175|2181|2175|1
1623327300000|2021-06-10 12:15:00|2181.3|2175.3|2181.4|2175.4|2181.4|2175.4|2181.3|2175.3|2
1623327370000|2021-06-10 12:16:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623327380000|2021-06-10 12:16:20|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623327540000|2021-06-10 12:19:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623327600000|2021-06-10 12:20:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623327640000|2021-06-10 12:20:40|2181.4|2175.4|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|3
1623327650000|2021-06-10 12:20:50|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623327660000|2021-06-10 12:21:00|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623327680000|2021-06-10 12:21:20|2181.3|2175.3|2180.6|2174.6|2181.3|2175.3|2180.6|2174.6|2
1623327780000|2021-06-10 12:23:00|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.9|2173.9|2
1623327840000|2021-06-10 12:24:00|2180.1|2174.1|2180|2174|2180.1|2174.1|2180|2174|2
1623327890000|2021-06-10 12:24:50|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623327900000|2021-06-10 12:25:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1623327920000|2021-06-10 12:25:20|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623327930000|2021-06-10 12:25:30|2179.6|2173.6|2179.1|2173.1|2179.6|2173.6|2179.1|2173.1|2
1623327950000|2021-06-10 12:25:50|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1623327960000|2021-06-10 12:26:00|2180.1|2174.1|2180.6|2174.6|2180.6|2174.6|2180.1|2174.1|2
1623327970000|2021-06-10 12:26:10|2180|2174|2180.4|2174.4|2180.4|2174.4|2180|2174|2
1623327990000|2021-06-10 12:26:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623328020000|2021-06-10 12:27:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1623328050000|2021-06-10 12:27:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623328090000|2021-06-10 12:28:10|2180|2174|2180|2174|2180|2174|2180|2174|1
1623328140000|2021-06-10 12:29:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1623328170000|2021-06-10 12:29:30|2179.1|2173.1|2178.6|2172.6|2179.1|2173.1|2178.6|2172.6|2
1623328200000|2021-06-10 12:30:00|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1623328210000|2021-06-10 12:30:10|2178.8|2172.8|2179.3|2173.3|2179.3|2173.3|2178.8|2172.8|2
1623328230000|2021-06-10 12:30:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623328240000|2021-06-10 12:30:40|2179.4|2173.4|2179.8|2173.8|2180.3|2174.3|2179.4|2173.4|5
1623328290000|2021-06-10 12:31:30|2178.4|2172.4|2178.3|2172.3|2178.4|2172.4|2178.3|2172.3|2
1623328300000|2021-06-10 12:31:40|2178|2172|2177.9|2171.9|2178|2172|2177.9|2171.9|2
1623328310000|2021-06-10 12:31:50|2177.6|2171.6|2178|2172|2178|2172|2177.6|2171.6|3
1623328320000|2021-06-10 12:32:00|2178.1|2172.1|2178.5|2172.5|2178.5|2172.5|2178.1|2172.1|4
1623328330000|2021-06-10 12:32:10|2179.1|2173.1|2179|2173|2179.1|2173.1|2179|2173|2
1623328350000|2021-06-10 12:32:30|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|2
1623328360000|2021-06-10 12:32:40|2179.6|2173.6|2179.1|2173.1|2179.6|2173.6|2179.1|2173.1|2
1623328370000|2021-06-10 12:32:50|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1623328380000|2021-06-10 12:33:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623328410000|2021-06-10 12:33:30|2179.3|2173.3|2181.6|2175.6|2181.6|2175.6|2179.3|2173.3|2
1623328430000|2021-06-10 12:33:50|2181.9|2175.9|2182.1|2176.1|2182.1|2176.1|2181.9|2175.9|2
1623328440000|2021-06-10 12:34:00|2182.8|2176.8|2182.4|2176.4|2182.8|2176.8|2182.4|2176.4|4
1623328450000|2021-06-10 12:34:10|2182.5|2176.5|2183.8|2177.8|2183.8|2177.8|2182.5|2176.5|5
1623328460000|2021-06-10 12:34:20|2184|2178|2184.6|2178.6|2184.6|2178.6|2183.9|2177.9|3
1623328470000|2021-06-10 12:34:30|2185|2179|2185.1|2179.1|2186.3|2180.3|2185|2179|8
1623328480000|2021-06-10 12:34:40|2183|2177|2183.4|2177.4|2183.4|2177.4|2181.6|2175.6|5
1623328490000|2021-06-10 12:34:50|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623328500000|2021-06-10 12:35:00|2182.9|2176.9|2181.6|2175.6|2182.9|2176.9|2181.6|2175.6|4
1623328510000|2021-06-10 12:35:10|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623328520000|2021-06-10 12:35:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623328530000|2021-06-10 12:35:30|2184.9|2178.9|2185.1|2179.1|2185.6|2179.6|2184.9|2178.9|5
1623328540000|2021-06-10 12:35:40|2185.4|2179.4|2185.9|2179.9|2185.9|2179.9|2185.4|2179.4|3
1623328570000|2021-06-10 12:36:10|2185.4|2179.4|2185.8|2179.8|2185.8|2179.8|2185.4|2179.4|2
1623328580000|2021-06-10 12:36:20|2186|2180|2186|2180|2186|2180|2186|2180|1
1623328590000|2021-06-10 12:36:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623328600000|2021-06-10 12:36:40|2185.6|2179.6|2185.3|2179.3|2185.6|2179.6|2185.1|2179.1|4
1623328620000|2021-06-10 12:37:00|2185.4|2179.4|2186.3|2180.3|2186.5|2180.5|2185.4|2179.4|5
1623328650000|2021-06-10 12:37:30|2185.9|2179.9|2185.4|2179.4|2185.9|2179.9|2185.4|2179.4|4
1623328660000|2021-06-10 12:37:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.1|2179.1|4
1623328680000|2021-06-10 12:38:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623328690000|2021-06-10 12:38:10|2185.3|2179.3|2186.4|2180.4|2186.4|2180.4|2185.3|2179.3|5
1623328700000|2021-06-10 12:38:20|2186.1|2180.1|2186.5|2180.5|2186.6|2180.6|2186.1|2180.1|6
1623328710000|2021-06-10 12:38:30|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623328720000|2021-06-10 12:38:40|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|2
1623328730000|2021-06-10 12:38:50|2186.8|2180.8|2186.9|2180.9|2187|2181|2186.6|2180.6|5
1623328740000|2021-06-10 12:39:00|2187|2181|2187.1|2181.1|2187.1|2181.1|2187|2181|2
1623328760000|2021-06-10 12:39:20|2187.4|2181.4|2188.6|2182.6|2189.6|2183.6|2187.4|2181.4|7
1623328780000|2021-06-10 12:39:40|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1623328790000|2021-06-10 12:39:50|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|2
1623328800000|2021-06-10 12:40:00|2188.9|2182.9|2190.5|2184.5|2191|2185|2188.9|2182.9|10
1623328810000|2021-06-10 12:40:10|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190|2184|7
1623328830000|2021-06-10 12:40:30|2190.8|2184.8|2191.4|2185.4|2191.6|2185.6|2190.8|2184.8|3
1623328840000|2021-06-10 12:40:40|2191.3|2185.3|2190.6|2184.6|2191.3|2185.3|2190.5|2184.5|4
1623328850000|2021-06-10 12:40:50|2190.5|2184.5|2189.8|2183.8|2190.5|2184.5|2189.8|2183.8|5
1623328860000|2021-06-10 12:41:00|2190|2184|2191.6|2185.6|2191.8|2185.8|2189.8|2183.8|10
1623328870000|2021-06-10 12:41:10|2191.8|2185.8|2191.9|2185.9|2191.9|2185.9|2191.8|2185.8|2
1623328880000|2021-06-10 12:41:20|2192.1|2186.1|2192.1|2186.1|2192.3|2186.3|2192.1|2186.1|3
1623328890000|2021-06-10 12:41:30|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1623328900000|2021-06-10 12:41:40|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|2
1623328910000|2021-06-10 12:41:50|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1623328920000|2021-06-10 12:42:00|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|2
1623328940000|2021-06-10 12:42:20|2192.5|2186.5|2193.3|2187.3|2193.9|2187.9|2192.5|2186.5|8
1623328950000|2021-06-10 12:42:30|2193.1|2187.1|2192.3|2186.3|2193.1|2187.1|2192.3|2186.3|4
1623328960000|2021-06-10 12:42:40|2191.9|2185.9|2193.1|2187.1|2193.1|2187.1|2191.9|2185.9|4
1623328970000|2021-06-10 12:42:50|2193|2187|2191.9|2185.9|2193|2187|2191.9|2185.9|3
1623328990000|2021-06-10 12:43:10|2192.1|2186.1|2192|2186|2192.1|2186.1|2192|2186|4
1623329000000|2021-06-10 12:43:20|2192.1|2186.1|2192|2186|2192.1|2186.1|2192|2186|2
1623329010000|2021-06-10 12:43:30|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192|2186|3
1623329030000|2021-06-10 12:43:50|2192|2186|2192|2186|2192|2186|2192|2186|1
1623329040000|2021-06-10 12:44:00|2192.1|2186.1|2192|2186|2192.1|2186.1|2192|2186|2
1623329050000|2021-06-10 12:44:10|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192|2186|3
1623329060000|2021-06-10 12:44:20|2192|2186|2192|2186|2192.1|2186.1|2192|2186|3
1623329070000|2021-06-10 12:44:30|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1623329080000|2021-06-10 12:44:40|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1623329100000|2021-06-10 12:45:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1623329110000|2021-06-10 12:45:10|2192.4|2186.4|2191.8|2185.8|2192.4|2186.4|2191.8|2185.8|2
1623329120000|2021-06-10 12:45:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1623329140000|2021-06-10 12:45:40|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623329160000|2021-06-10 12:46:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1623329180000|2021-06-10 12:46:20|2191.5|2185.5|2190.9|2184.9|2191.5|2185.5|2190.9|2184.9|2
1623329190000|2021-06-10 12:46:30|2191|2185|2189.3|2183.3|2191|2185|2189.3|2183.3|4
1623329200000|2021-06-10 12:46:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623329230000|2021-06-10 12:47:10|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1623329240000|2021-06-10 12:47:20|2189.3|2183.3|2189.4|2183.4|2189.4|2183.4|2189.3|2183.3|2
1623329250000|2021-06-10 12:47:30|2189.1|2183.1|2189.8|2183.8|2189.9|2183.9|2189|2183|6
1623329260000|2021-06-10 12:47:40|2189.6|2183.6|2189.8|2183.8|2189.8|2183.8|2189.6|2183.6|2
1623329280000|2021-06-10 12:48:00|2190|2184|2189.8|2183.8|2190|2184|2189.8|2183.8|2
1623329290000|2021-06-10 12:48:10|2190|2184|2189.8|2183.8|2190|2184|2189.8|2183.8|2
1623329300000|2021-06-10 12:48:20|2190|2184|2190|2184|2190|2184|2190|2184|1
1623329310000|2021-06-10 12:48:30|2190.3|2184.3|2191|2185|2191|2185|2190.3|2184.3|4
1623329320000|2021-06-10 12:48:40|2190.9|2184.9|2190.8|2184.8|2190.9|2184.9|2190.8|2184.8|2
1623329330000|2021-06-10 12:48:50|2191|2185|2190.8|2184.8|2191|2185|2190.8|2184.8|2
1623329340000|2021-06-10 12:49:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1623329350000|2021-06-10 12:49:10|2191.3|2185.3|2191|2185|2191.3|2185.3|2191|2185|2
1623329360000|2021-06-10 12:49:20|2190.9|2184.9|2190.8|2184.8|2191|2185|2190.8|2184.8|4
1623329380000|2021-06-10 12:49:40|2191|2185|2191|2185|2191|2185|2191|2185|1
1623329400000|2021-06-10 12:50:00|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1623329420000|2021-06-10 12:50:20|2191.1|2185.1|2191.4|2185.4|2191.4|2185.4|2191.1|2185.1|4
1623329430000|2021-06-10 12:50:30|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623329440000|2021-06-10 12:50:40|2191.4|2185.4|2191.1|2185.1|2191.4|2185.4|2191.1|2185.1|2
1623329450000|2021-06-10 12:50:50|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623329460000|2021-06-10 12:51:00|2191.1|2185.1|2191.1|2185.1|2191.4|2185.4|2191.1|2185.1|5
1623329500000|2021-06-10 12:51:40|2190.8|2184.8|2190.4|2184.4|2190.8|2184.8|2190.4|2184.4|2
1623329510000|2021-06-10 12:51:50|2190.3|2184.3|2189.8|2183.8|2190.3|2184.3|2189.8|2183.8|2
1623329520000|2021-06-10 12:52:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623329600000|2021-06-10 12:53:20|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623329610000|2021-06-10 12:53:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623329620000|2021-06-10 12:53:40|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623329640000|2021-06-10 12:54:00|2189.9|2183.9|2191|2185|2191|2185|2189.9|2183.9|4
1623329840000|2021-06-10 12:57:20|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623329850000|2021-06-10 12:57:30|2190.4|2184.4|2189|2183|2190.4|2184.4|2188.5|2182.5|5
1623329860000|2021-06-10 12:57:40|2189.3|2183.3|2189.4|2183.4|2189.8|2183.8|2189.3|2183.3|5
1623329870000|2021-06-10 12:57:50|2188.9|2182.9|2188.8|2182.8|2188.9|2182.9|2188.8|2182.8|2
1623329890000|2021-06-10 12:58:10|2188.9|2182.9|2188.9|2182.9|2189|2183|2188.9|2182.9|3
1623329910000|2021-06-10 12:58:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188|2182|4
1623329930000|2021-06-10 12:58:50|2188.4|2182.4|2188.3|2182.3|2188.4|2182.4|2188|2182|3
1623329940000|2021-06-10 12:59:00|2188|2182|2188.3|2182.3|2188.3|2182.3|2188|2182|2
1623329950000|2021-06-10 12:59:10|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1623330000000|2021-06-10 13:00:00|2189.1|2183.1|2191.5|2185.5|2191.5|2185.5|2188.8|2182.8|13
1623330010000|2021-06-10 13:00:10|2192.1|2186.1|2194|2188|2194|2188|2192|2186|9
1623330020000|2021-06-10 13:00:20|2193.8|2187.8|2194.8|2188.8|2195.3|2189.3|2193.8|2187.8|9
1623330030000|2021-06-10 13:00:30|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1623330040000|2021-06-10 13:00:40|2195|2189|2195|2189|2195|2189|2195|2189|1
1623330050000|2021-06-10 13:00:50|2194.8|2188.8|2194.6|2188.6|2194.8|2188.8|2194.6|2188.6|2
1623330060000|2021-06-10 13:01:00|2194.8|2188.8|2195.6|2189.6|2195.6|2189.6|2194.8|2188.8|4
1623330070000|2021-06-10 13:01:10|2195.5|2189.5|2195.4|2189.4|2195.5|2189.5|2195.4|2189.4|2
1623330080000|2021-06-10 13:01:20|2195.1|2189.1|2195|2189|2195.1|2189.1|2194.3|2188.3|6
1623330090000|2021-06-10 13:01:30|2195.1|2189.1|2195|2189|2195.1|2189.1|2194.9|2188.9|3
1623330110000|2021-06-10 13:01:50|2195.3|2189.3|2195.5|2189.5|2195.5|2189.5|2195.3|2189.3|2
1623330130000|2021-06-10 13:02:10|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|2195.3|2189.3|1
1623330140000|2021-06-10 13:02:20|2195.1|2189.1|2193.8|2187.8|2195.1|2189.1|2193.8|2187.8|2
1623330150000|2021-06-10 13:02:30|2193.6|2187.6|2193|2187|2193.6|2187.6|2193|2187|5
1623330160000|2021-06-10 13:02:40|2193.1|2187.1|2193.4|2187.4|2193.4|2187.4|2193.1|2187.1|2
1623330170000|2021-06-10 13:02:50|2193.6|2187.6|2194.5|2188.5|2194.5|2188.5|2193.6|2187.6|2
1623330180000|2021-06-10 13:03:00|2194.8|2188.8|2195.3|2189.3|2195.3|2189.3|2194.8|2188.8|4
1623330190000|2021-06-10 13:03:10|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623330220000|2021-06-10 13:03:40|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|2
1623330230000|2021-06-10 13:03:50|2195.4|2189.4|2195.3|2189.3|2195.4|2189.4|2195|2189|4
1623330260000|2021-06-10 13:04:20|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|2195.5|2189.5|1
1623330300000|2021-06-10 13:05:00|2195.4|2189.4|2193.1|2187.1|2195.4|2189.4|2193.1|2187.1|4
1623330380000|2021-06-10 13:06:20|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1623330390000|2021-06-10 13:06:30|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1623330400000|2021-06-10 13:06:40|2193.3|2187.3|2193.4|2187.4|2193.5|2187.5|2193.3|2187.3|3
1623330410000|2021-06-10 13:06:50|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623330440000|2021-06-10 13:07:20|2193|2187|2193|2187|2193|2187|2193|2187|1
1623330450000|2021-06-10 13:07:30|2192.9|2186.9|2191.4|2185.4|2192.9|2186.9|2191.4|2185.4|6
1623330460000|2021-06-10 13:07:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623330470000|2021-06-10 13:07:50|2190.4|2184.4|2190.9|2184.9|2191.3|2185.3|2190.4|2184.4|3
1623330480000|2021-06-10 13:08:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1623330490000|2021-06-10 13:08:10|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|2
1623330510000|2021-06-10 13:08:30|2192|2186|2192.4|2186.4|2192.4|2186.4|2192|2186|2
1623330520000|2021-06-10 13:08:40|2192.9|2186.9|2192.5|2186.5|2193.4|2187.4|2192.5|2186.5|5
1623330530000|2021-06-10 13:08:50|2192.6|2186.6|2192.8|2186.8|2192.8|2186.8|2192.6|2186.6|2
1623330550000|2021-06-10 13:09:10|2192.6|2186.6|2193|2187|2193|2187|2192.3|2186.3|3
1623330560000|2021-06-10 13:09:20|2192.9|2186.9|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|3
1623330580000|2021-06-10 13:09:40|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1623330640000|2021-06-10 13:10:40|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1623330650000|2021-06-10 13:10:50|2192.4|2186.4|2191.9|2185.9|2192.4|2186.4|2191.9|2185.9|3
1623330660000|2021-06-10 13:11:00|2191.3|2185.3|2192.4|2186.4|2192.5|2186.5|2191.3|2185.3|6
1623330680000|2021-06-10 13:11:20|2192.5|2186.5|2193|2187|2193|2187|2192.5|2186.5|3
1623330710000|2021-06-10 13:11:50|2192.8|2186.8|2192.6|2186.6|2192.8|2186.8|2192.6|2186.6|2
1623330730000|2021-06-10 13:12:10|2192.1|2186.1|2192.5|2186.5|2192.6|2186.6|2192|2186|4
1623330740000|2021-06-10 13:12:20|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623330750000|2021-06-10 13:12:30|2192.4|2186.4|2192.3|2186.3|2192.4|2186.4|2192.3|2186.3|2
1623330780000|2021-06-10 13:13:00|2192.4|2186.4|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|4
1623330790000|2021-06-10 13:13:10|2192.5|2186.5|2192.6|2186.6|2192.6|2186.6|2192.5|2186.5|2
1623330810000|2021-06-10 13:13:30|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1623330820000|2021-06-10 13:13:40|2192.3|2186.3|2192|2186|2192.3|2186.3|2191.9|2185.9|4
1623330860000|2021-06-10 13:14:20|2191.9|2185.9|2191.1|2185.1|2191.9|2185.9|2191.1|2185.1|2
1623330870000|2021-06-10 13:14:30|2191.5|2185.5|2192|2186|2192|2186|2191.5|2185.5|3
1623330880000|2021-06-10 13:14:40|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623330900000|2021-06-10 13:15:00|2191.6|2185.6|2191.8|2185.8|2191.8|2185.8|2191.4|2185.4|3
1623330920000|2021-06-10 13:15:20|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|2
1623330930000|2021-06-10 13:15:30|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623330970000|2021-06-10 13:16:10|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623330980000|2021-06-10 13:16:20|2191.8|2185.8|2192|2186|2192|2186|2191.5|2185.5|4
1623330990000|2021-06-10 13:16:30|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|2
1623331000000|2021-06-10 13:16:40|2191|2185|2189.8|2183.8|2191|2185|2189.5|2183.5|14
1623331010000|2021-06-10 13:16:50|2190|2184|2190.8|2184.8|2190.8|2184.8|2189.8|2183.8|4
1623331050000|2021-06-10 13:17:30|2190.6|2184.6|2189.6|2183.6|2190.6|2184.6|2189.6|2183.6|7
1623331080000|2021-06-10 13:18:00|2189.1|2183.1|2188.8|2182.8|2189.1|2183.1|2188.8|2182.8|3
1623331090000|2021-06-10 13:18:10|2188.4|2182.4|2188.6|2182.6|2188.8|2182.8|2188.4|2182.4|6
1623331130000|2021-06-10 13:18:50|2188.9|2182.9|2189.4|2183.4|2189.4|2183.4|2188.9|2182.9|4
1623331140000|2021-06-10 13:19:00|2189.3|2183.3|2189.8|2183.8|2189.9|2183.9|2189.1|2183.1|4
1623331170000|2021-06-10 13:19:30|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623331220000|2021-06-10 13:20:20|2189.3|2183.3|2190.1|2184.1|2190.1|2184.1|2189.3|2183.3|3
1623331250000|2021-06-10 13:20:50|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|2
1623331260000|2021-06-10 13:21:00|2190|2184|2190.1|2184.1|2190.1|2184.1|2190|2184|2
1623331290000|2021-06-10 13:21:30|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1623331340000|2021-06-10 13:22:20|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|3
1623331350000|2021-06-10 13:22:30|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|2
1623331380000|2021-06-10 13:23:00|2190.3|2184.3|2190.4|2184.4|2190.4|2184.4|2190.3|2184.3|2
1623331410000|2021-06-10 13:23:30|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1623331430000|2021-06-10 13:23:50|2190.4|2184.4|2190.8|2184.8|2190.8|2184.8|2190.4|2184.4|2
1623331450000|2021-06-10 13:24:10|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623331460000|2021-06-10 13:24:20|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1623331470000|2021-06-10 13:24:30|2189.4|2183.4|2190|2184|2190.1|2184.1|2189.4|2183.4|4
1623331490000|2021-06-10 13:24:50|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|2
1623331500000|2021-06-10 13:25:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623331510000|2021-06-10 13:25:10|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623331520000|2021-06-10 13:25:20|2189.9|2183.9|2190|2184|2190.1|2184.1|2189.4|2183.4|7
1623331530000|2021-06-10 13:25:30|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623331560000|2021-06-10 13:26:00|2189.8|2183.8|2189.1|2183.1|2189.8|2183.8|2189.1|2183.1|2
1623331580000|2021-06-10 13:26:20|2189|2183|2189.6|2183.6|2189.6|2183.6|2189|2183|5
1623331590000|2021-06-10 13:26:30|2189.5|2183.5|2189.6|2183.6|2189.6|2183.6|2189|2183|10
1623331600000|2021-06-10 13:26:40|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|3
1623331610000|2021-06-10 13:26:50|2189.4|2183.4|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|3
1623331620000|2021-06-10 13:27:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623331630000|2021-06-10 13:27:10|2189|2183|2189.3|2183.3|2189.5|2183.5|2188.6|2182.6|7
1623331650000|2021-06-10 13:27:30|2189.1|2183.1|2188.8|2182.8|2189.1|2183.1|2188.8|2182.8|3
1623331680000|2021-06-10 13:28:00|2189|2183|2189.6|2183.6|2189.6|2183.6|2189|2183|4
1623331690000|2021-06-10 13:28:10|2189.4|2183.4|2189.3|2183.3|2189.4|2183.4|2189|2183|3
1623331710000|2021-06-10 13:28:30|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623331750000|2021-06-10 13:29:10|2189.5|2183.5|2189.8|2183.8|2189.9|2183.9|2189.5|2183.5|3
1623331770000|2021-06-10 13:29:30|2189.6|2183.6|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|6
1623331780000|2021-06-10 13:29:40|2189.4|2183.4|2188.6|2182.6|2189.4|2183.4|2188.5|2182.5|8
1623331800000|2021-06-10 13:30:00|2188.9|2182.9|2188.8|2182.8|2188.9|2182.9|2188.8|2182.8|2
1623331810000|2021-06-10 13:30:10|2189|2183|2188.8|2182.8|2189|2183|2188.6|2182.6|3
1623331830000|2021-06-10 13:30:30|2188.5|2182.5|2188.4|2182.4|2188.5|2182.5|2188.4|2182.4|2
1623331860000|2021-06-10 13:31:00|2188|2182|2188|2182|2188|2182|2188|2182|1
1623331870000|2021-06-10 13:31:10|2187.8|2181.8|2186.8|2180.8|2187.8|2181.8|2186.3|2180.3|5
1623331880000|2021-06-10 13:31:20|2186.5|2180.5|2186.4|2180.4|2186.5|2180.5|2186.4|2180.4|2
1623331890000|2021-06-10 13:31:30|2185.4|2179.4|2185|2179|2185.4|2179.4|2184.5|2178.5|11
1623331920000|2021-06-10 13:32:00|2184.5|2178.5|2185.3|2179.3|2185.3|2179.3|2184.4|2178.4|5
1623331930000|2021-06-10 13:32:10|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623331940000|2021-06-10 13:32:20|2185.3|2179.3|2186.5|2180.5|2186.8|2180.8|2185.3|2179.3|5
1623331950000|2021-06-10 13:32:30|2186.4|2180.4|2186.3|2180.3|2186.6|2180.6|2186.3|2180.3|8
1623331960000|2021-06-10 13:32:40|2186.1|2180.1|2188.1|2182.1|2188.1|2182.1|2186|2180|4
1623331970000|2021-06-10 13:32:50|2188|2182|2188.6|2182.6|2188.6|2182.6|2188|2182|2
1623331980000|2021-06-10 13:33:00|2188.5|2182.5|2188.4|2182.4|2188.5|2182.5|2188.4|2182.4|2
1623331990000|2021-06-10 13:33:10|2188.5|2182.5|2188.9|2182.9|2188.9|2182.9|2188.5|2182.5|3
1623332000000|2021-06-10 13:33:20|2188.6|2182.6|2189|2183|2189|2183|2188.6|2182.6|4
1623332010000|2021-06-10 13:33:30|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1623332020000|2021-06-10 13:33:40|2188.5|2182.5|2188.1|2182.1|2188.5|2182.5|2188.1|2182.1|3
1623332040000|2021-06-10 13:34:00|2188|2182|2188.3|2182.3|2188.3|2182.3|2187.8|2181.8|3
1623332050000|2021-06-10 13:34:10|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1623332070000|2021-06-10 13:34:30|2188.8|2182.8|2189|2183|2189.3|2183.3|2188.8|2182.8|3
1623332100000|2021-06-10 13:35:00|2189.3|2183.3|2189.4|2183.4|2189.4|2183.4|2189.3|2183.3|2
1623332130000|2021-06-10 13:35:30|2189.1|2183.1|2188.9|2182.9|2189.8|2183.8|2188.9|2182.9|5
1623332170000|2021-06-10 13:36:10|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|3
1623332200000|2021-06-10 13:36:40|2189.5|2183.5|2191.6|2185.6|2192.3|2186.3|2189.5|2183.5|7
1623332210000|2021-06-10 13:36:50|2191.5|2185.5|2191.6|2185.6|2191.6|2185.6|2191.5|2185.5|2
1623332220000|2021-06-10 13:37:00|2191.4|2185.4|2191.1|2185.1|2191.4|2185.4|2191.1|2185.1|4
1623332230000|2021-06-10 13:37:10|2191.4|2185.4|2191.8|2185.8|2191.8|2185.8|2191.4|2185.4|2
1623332240000|2021-06-10 13:37:20|2192|2186|2191.8|2185.8|2192|2186|2191.5|2185.5|5
1623332250000|2021-06-10 13:37:30|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|3
1623332270000|2021-06-10 13:37:50|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|2
1623332280000|2021-06-10 13:38:00|2192|2186|2192.3|2186.3|2192.6|2186.6|2192|2186|5
1623332290000|2021-06-10 13:38:10|2192.5|2186.5|2192.8|2186.8|2192.9|2186.9|2192.5|2186.5|3
1623332300000|2021-06-10 13:38:20|2192.6|2186.6|2192.9|2186.9|2193.3|2187.3|2192.6|2186.6|5
1623332310000|2021-06-10 13:38:30|2192.4|2186.4|2192.9|2186.9|2192.9|2186.9|2192.4|2186.4|2
1623332330000|2021-06-10 13:38:50|2193.3|2187.3|2193.4|2187.4|2193.4|2187.4|2193.3|2187.3|2
1623332380000|2021-06-10 13:39:40|2193.1|2187.1|2193.4|2187.4|2193.4|2187.4|2193.1|2187.1|2
1623332390000|2021-06-10 13:39:50|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623332400000|2021-06-10 13:40:00|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1623332410000|2021-06-10 13:40:10|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1623332420000|2021-06-10 13:40:20|2193.8|2187.8|2195.1|2189.1|2195.1|2189.1|2193.8|2187.8|4
1623332430000|2021-06-10 13:40:30|2195|2189|2194.4|2188.4|2195|2189|2194.4|2188.4|4
1623332440000|2021-06-10 13:40:40|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1623332480000|2021-06-10 13:41:20|2194.5|2188.5|2193.6|2187.6|2194.5|2188.5|2193.6|2187.6|2
1623332490000|2021-06-10 13:41:30|2193.9|2187.9|2194.3|2188.3|2194.3|2188.3|2193.9|2187.9|2
1623332530000|2021-06-10 13:42:10|2194|2188|2194|2188|2194|2188|2194|2188|1
1623332550000|2021-06-10 13:42:30|2194.1|2188.1|2194.3|2188.3|2194.3|2188.3|2193.8|2187.8|4
1623332560000|2021-06-10 13:42:40|2194|2188|2193.5|2187.5|2194|2188|2193.5|2187.5|3
1623332570000|2021-06-10 13:42:50|2193.3|2187.3|2193.1|2187.1|2193.3|2187.3|2193.1|2187.1|2
1623332580000|2021-06-10 13:43:00|2193.3|2187.3|2193.6|2187.6|2193.6|2187.6|2193.3|2187.3|5
1623332590000|2021-06-10 13:43:10|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623332620000|2021-06-10 13:43:40|2193.6|2187.6|2193.8|2187.8|2193.8|2187.8|2193.6|2187.6|2
1623332640000|2021-06-10 13:44:00|2194|2188|2193.8|2187.8|2194|2188|2193.8|2187.8|2
1623332650000|2021-06-10 13:44:10|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|3
1623332660000|2021-06-10 13:44:20|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2193.3|2187.3|2
1623332670000|2021-06-10 13:44:30|2193|2187|2191.4|2185.4|2193|2187|2191.1|2185.1|7
1623332690000|2021-06-10 13:44:50|2191.5|2185.5|2191.6|2185.6|2191.6|2185.6|2191.5|2185.5|2
1623332700000|2021-06-10 13:45:00|2192.4|2186.4|2194|2188|2194.3|2188.3|2192.4|2186.4|7
1623332710000|2021-06-10 13:45:10|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1623332730000|2021-06-10 13:45:30|2195|2189|2195|2189|2195|2189|2195|2189|1
1623332740000|2021-06-10 13:45:40|2194.9|2188.9|2194.5|2188.5|2194.9|2188.9|2194.3|2188.3|3
1623332760000|2021-06-10 13:46:00|2194.8|2188.8|2195.1|2189.1|2195.1|2189.1|2194.8|2188.8|3
1623332790000|2021-06-10 13:46:30|2194.1|2188.1|2194.5|2188.5|2194.5|2188.5|2194.1|2188.1|2
1623332820000|2021-06-10 13:47:00|2194.4|2188.4|2194.5|2188.5|2194.5|2188.5|2194.4|2188.4|2
1623332830000|2021-06-10 13:47:10|2194.3|2188.3|2194.3|2188.3|2194.4|2188.4|2194|2188|4
1623332840000|2021-06-10 13:47:20|2194|2188|2193.5|2187.5|2194|2188|2193.5|2187.5|2
1623332850000|2021-06-10 13:47:30|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623332880000|2021-06-10 13:48:00|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623332890000|2021-06-10 13:48:10|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1623332900000|2021-06-10 13:48:20|2193.4|2187.4|2193.3|2187.3|2193.4|2187.4|2193.3|2187.3|2
1623332910000|2021-06-10 13:48:30|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|2
1623332920000|2021-06-10 13:48:40|2192.4|2186.4|2192.8|2186.8|2192.8|2186.8|2192.4|2186.4|2
1623332930000|2021-06-10 13:48:50|2193|2187|2193|2187|2193|2187|2193|2187|1
1623332940000|2021-06-10 13:49:00|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1623332970000|2021-06-10 13:49:30|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623332990000|2021-06-10 13:49:50|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1623333000000|2021-06-10 13:50:00|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1623333090000|2021-06-10 13:51:30|2194|2188|2193.9|2187.9|2195.1|2189.1|2193.9|2187.9|7
1623333100000|2021-06-10 13:51:40|2193.1|2187.1|2193|2187|2193.1|2187.1|2192.8|2186.8|4
1623333120000|2021-06-10 13:52:00|2193.3|2187.3|2194.9|2188.9|2194.9|2188.9|2193.3|2187.3|3
1623333140000|2021-06-10 13:52:20|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1623333160000|2021-06-10 13:52:40|2194.9|2188.9|2194.6|2188.6|2194.9|2188.9|2194.6|2188.6|2
1623333180000|2021-06-10 13:53:00|2194.3|2188.3|2194.1|2188.1|2194.3|2188.3|2194.1|2188.1|2
1623333190000|2021-06-10 13:53:10|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2192.9|2186.9|6
1623333220000|2021-06-10 13:53:40|2193.4|2187.4|2193.5|2187.5|2193.5|2187.5|2193.4|2187.4|2
1623333230000|2021-06-10 13:53:50|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623333270000|2021-06-10 13:54:30|2193.4|2187.4|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|3
1623333320000|2021-06-10 13:55:20|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623333340000|2021-06-10 13:55:40|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1623333360000|2021-06-10 13:56:00|2193.1|2187.1|2193.5|2187.5|2193.5|2187.5|2193.1|2187.1|2
1623333380000|2021-06-10 13:56:20|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623333440000|2021-06-10 13:57:20|2193.4|2187.4|2193.8|2187.8|2193.8|2187.8|2193|2187|5
1623333450000|2021-06-10 13:57:30|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1623333460000|2021-06-10 13:57:40|2193.5|2187.5|2193.1|2187.1|2193.5|2187.5|2193.1|2187.1|2
1623333480000|2021-06-10 13:58:00|2193|2187|2192.8|2186.8|2193|2187|2192.8|2186.8|2
1623333510000|2021-06-10 13:58:30|2192.5|2186.5|2192|2186|2192.5|2186.5|2192|2186|2
1623333520000|2021-06-10 13:58:40|2192.1|2186.1|2192.3|2186.3|2192.3|2186.3|2192.1|2186.1|2
1623333530000|2021-06-10 13:58:50|2192.4|2186.4|2191.9|2185.9|2192.4|2186.4|2191.9|2185.9|4
1623333540000|2021-06-10 13:59:00|2192.3|2186.3|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|2
1623333560000|2021-06-10 13:59:20|2192.3|2186.3|2192.3|2186.3|2192.5|2186.5|2192.3|2186.3|3
1623333570000|2021-06-10 13:59:30|2191.9|2185.9|2192.5|2186.5|2192.5|2186.5|2191.9|2185.9|4
1623333620000|2021-06-10 14:00:20|2192.3|2186.3|2193.3|2187.3|2193.3|2187.3|2191.6|2185.6|7
1623333630000|2021-06-10 14:00:30|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1623333660000|2021-06-10 14:01:00|2192.9|2186.9|2193.9|2187.9|2193.9|2187.9|2192.9|2186.9|2
1623333680000|2021-06-10 14:01:20|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1623333690000|2021-06-10 14:01:30|2194|2188|2194|2188|2194|2188|2194|2188|1
1623333710000|2021-06-10 14:01:50|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623333750000|2021-06-10 14:02:30|2193.6|2187.6|2194.3|2188.3|2194.3|2188.3|2193.5|2187.5|5
1623333770000|2021-06-10 14:02:50|2193.5|2187.5|2194.6|2188.6|2194.6|2188.6|2193.5|2187.5|2
1623333790000|2021-06-10 14:03:10|2194.4|2188.4|2194|2188|2194.4|2188.4|2193.4|2187.4|6
1623333800000|2021-06-10 14:03:20|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623333810000|2021-06-10 14:03:30|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2193.3|2187.3|2
1623333840000|2021-06-10 14:04:00|2193|2187|2192.4|2186.4|2193|2187|2192.4|2186.4|2
1623333870000|2021-06-10 14:04:30|2192.3|2186.3|2191.8|2185.8|2192.3|2186.3|2191.8|2185.8|2
1623333880000|2021-06-10 14:04:40|2191.1|2185.1|2190.3|2184.3|2191.1|2185.1|2190.1|2184.1|6
1623333940000|2021-06-10 14:05:40|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1623333970000|2021-06-10 14:06:10|2190.1|2184.1|2190.3|2184.3|2190.3|2184.3|2190.1|2184.1|2
1623333990000|2021-06-10 14:06:30|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1623334040000|2021-06-10 14:07:20|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|2
1623334060000|2021-06-10 14:07:40|2191|2185|2190.5|2184.5|2191|2185|2190.5|2184.5|3
1623334070000|2021-06-10 14:07:50|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1623334120000|2021-06-10 14:08:40|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623334140000|2021-06-10 14:09:00|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|3
1623334170000|2021-06-10 14:09:30|2190|2184|2190|2184|2190|2184|2190|2184|1
1623334190000|2021-06-10 14:09:50|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|2
1623334230000|2021-06-10 14:10:30|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190|2184|3
1623334290000|2021-06-10 14:11:30|2190|2184|2190|2184|2190|2184|2190|2184|1
1623334320000|2021-06-10 14:12:00|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623334340000|2021-06-10 14:12:20|2190|2184|2190|2184|2190|2184|2190|2184|1
1623334360000|2021-06-10 14:12:40|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623334370000|2021-06-10 14:12:50|2190.1|2184.1|2190.3|2184.3|2190.3|2184.3|2190.1|2184.1|2
1623334410000|2021-06-10 14:13:30|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623334420000|2021-06-10 14:13:40|2189.5|2183.5|2189.8|2183.8|2189.8|2183.8|2189.5|2183.5|3
1623334440000|2021-06-10 14:14:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1623334460000|2021-06-10 14:14:20|2190.3|2184.3|2190.4|2184.4|2190.4|2184.4|2190.3|2184.3|2
1623334470000|2021-06-10 14:14:30|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1623334480000|2021-06-10 14:14:40|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623334490000|2021-06-10 14:14:50|2192.4|2186.4|2191.8|2185.8|2192.4|2186.4|2191.8|2185.8|3
1623334500000|2021-06-10 14:15:00|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1623334540000|2021-06-10 14:15:40|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1623334620000|2021-06-10 14:17:00|2192.4|2186.4|2192.9|2186.9|2192.9|2186.9|2192.3|2186.3|6
1623334680000|2021-06-10 14:18:00|2193.1|2187.1|2193.3|2187.3|2193.4|2187.4|2193.1|2187.1|3
1623334700000|2021-06-10 14:18:20|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623334710000|2021-06-10 14:18:30|2192.6|2186.6|2193.9|2187.9|2193.9|2187.9|2192.6|2186.6|3
1623334720000|2021-06-10 14:18:40|2193.8|2187.8|2192.1|2186.1|2193.8|2187.8|2191.9|2185.9|3
1623334730000|2021-06-10 14:18:50|2191.9|2185.9|2192.4|2186.4|2192.4|2186.4|2191.9|2185.9|3
1623334740000|2021-06-10 14:19:00|2192.8|2186.8|2191.6|2185.6|2192.8|2186.8|2191.6|2185.6|3
1623334760000|2021-06-10 14:19:20|2191.9|2185.9|2191.3|2185.3|2191.9|2185.9|2191.3|2185.3|2
1623334780000|2021-06-10 14:19:40|2191.5|2185.5|2191.6|2185.6|2191.6|2185.6|2191.5|2185.5|2
1623334800000|2021-06-10 14:20:00|2191.3|2185.3|2191.6|2185.6|2191.6|2185.6|2191.3|2185.3|3
1623334870000|2021-06-10 14:21:10|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623334890000|2021-06-10 14:21:30|2191.1|2185.1|2191.5|2185.5|2191.5|2185.5|2191.1|2185.1|3
1623334900000|2021-06-10 14:21:40|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1623334950000|2021-06-10 14:22:30|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623334960000|2021-06-10 14:22:40|2191.3|2185.3|2190.5|2184.5|2191.3|2185.3|2190.5|2184.5|2
1623334970000|2021-06-10 14:22:50|2190.4|2184.4|2190.3|2184.3|2190.4|2184.4|2190.3|2184.3|2
1623334980000|2021-06-10 14:23:00|2189.3|2183.3|2188.9|2182.9|2189.3|2183.3|2188.9|2182.9|2
1623335010000|2021-06-10 14:23:30|2189.3|2183.3|2189|2183|2189.3|2183.3|2189|2183|2
1623335020000|2021-06-10 14:23:40|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1623335070000|2021-06-10 14:24:30|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2188.5|2182.5|2
1623335110000|2021-06-10 14:25:10|2189|2183|2189|2183|2189|2183|2189|2183|1
1623335140000|2021-06-10 14:25:40|2189.1|2183.1|2190.4|2184.4|2190.4|2184.4|2189.1|2183.1|3
1623335160000|2021-06-10 14:26:00|2190|2184|2190|2184|2190|2184|2190|2184|1
1623335190000|2021-06-10 14:26:30|2189.8|2183.8|2188|2182|2189.8|2183.8|2188|2182|4
1623335200000|2021-06-10 14:26:40|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623335250000|2021-06-10 14:27:30|2188|2182|2186.6|2180.6|2188|2182|2186.5|2180.5|14
1623335260000|2021-06-10 14:27:40|2187.4|2181.4|2188.4|2182.4|2188.4|2182.4|2187.4|2181.4|3
1623335270000|2021-06-10 14:27:50|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|3
1623335280000|2021-06-10 14:28:00|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|2
1623335300000|2021-06-10 14:28:20|2187.8|2181.8|2188|2182|2188|2182|2187.8|2181.8|2
1623335310000|2021-06-10 14:28:30|2188.3|2182.3|2188.4|2182.4|2188.4|2182.4|2188.3|2182.3|2
1623335320000|2021-06-10 14:28:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623335330000|2021-06-10 14:28:50|2188.9|2182.9|2189.3|2183.3|2189.4|2183.4|2188.9|2182.9|4
1623335340000|2021-06-10 14:29:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623335390000|2021-06-10 14:29:50|2189.6|2183.6|2190.3|2184.3|2190.3|2184.3|2189.6|2183.6|2
1623335420000|2021-06-10 14:30:20|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623335470000|2021-06-10 14:31:10|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623335510000|2021-06-10 14:31:50|2189.5|2183.5|2189.9|2183.9|2189.9|2183.9|2189.5|2183.5|2
1623335520000|2021-06-10 14:32:00|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623335570000|2021-06-10 14:32:50|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623335580000|2021-06-10 14:33:00|2190|2184|2191|2185|2191|2185|2190|2184|2
1623335600000|2021-06-10 14:33:20|2191.3|2185.3|2191.1|2185.1|2191.3|2185.3|2191.1|2185.1|2
1623335610000|2021-06-10 14:33:30|2190.8|2184.8|2191.4|2185.4|2191.8|2185.8|2190.6|2184.6|7
1623335620000|2021-06-10 14:33:40|2191.5|2185.5|2191.8|2185.8|2191.8|2185.8|2191.5|2185.5|3
1623335630000|2021-06-10 14:33:50|2191.5|2185.5|2192.3|2186.3|2192.3|2186.3|2191.5|2185.5|4
1623335660000|2021-06-10 14:34:20|2192.1|2186.1|2193|2187|2193|2187|2192.1|2186.1|2
1623335670000|2021-06-10 14:34:30|2192.8|2186.8|2192|2186|2192.8|2186.8|2192|2186|3
1623335690000|2021-06-10 14:34:50|2191.6|2185.6|2191.4|2185.4|2191.6|2185.6|2191.4|2185.4|2
1623335700000|2021-06-10 14:35:00|2191.8|2185.8|2192.3|2186.3|2192.3|2186.3|2191.8|2185.8|2
1623335710000|2021-06-10 14:35:10|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|2
1623335780000|2021-06-10 14:36:20|2191.3|2185.3|2191.1|2185.1|2191.3|2185.3|2191.1|2185.1|2
1623335840000|2021-06-10 14:37:20|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623335860000|2021-06-10 14:37:40|2191.1|2185.1|2189.8|2183.8|2191.1|2185.1|2189.3|2183.3|5
1623335870000|2021-06-10 14:37:50|2189.1|2183.1|2189|2183|2189.1|2183.1|2188.9|2182.9|3
1623335880000|2021-06-10 14:38:00|2189.9|2183.9|2190.3|2184.3|2190.3|2184.3|2189.9|2183.9|2
1623335920000|2021-06-10 14:38:40|2191|2185|2190.8|2184.8|2191|2185|2190.8|2184.8|2
1623335940000|2021-06-10 14:39:00|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623335950000|2021-06-10 14:39:10|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623335970000|2021-06-10 14:39:30|2191.1|2185.1|2190.4|2184.4|2191.1|2185.1|2190.4|2184.4|4
1623335980000|2021-06-10 14:39:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623335990000|2021-06-10 14:39:50|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1623336000000|2021-06-10 14:40:00|2191.9|2185.9|2191.3|2185.3|2191.9|2185.9|2191|2185|3
1623336010000|2021-06-10 14:40:10|2191|2185|2191|2185|2191|2185|2190.8|2184.8|3
1623336020000|2021-06-10 14:40:20|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623336040000|2021-06-10 14:40:40|2190.5|2184.5|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|3
1623336050000|2021-06-10 14:40:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1623336060000|2021-06-10 14:41:00|2190.1|2184.1|2190.3|2184.3|2190.3|2184.3|2189.8|2183.8|3
1623336070000|2021-06-10 14:41:10|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623336080000|2021-06-10 14:41:20|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|2
1623336110000|2021-06-10 14:41:50|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623336120000|2021-06-10 14:42:00|2191|2185|2190.8|2184.8|2191.3|2185.3|2190.8|2184.8|4
1623336140000|2021-06-10 14:42:20|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623336150000|2021-06-10 14:42:30|2190.3|2184.3|2189.6|2183.6|2190.3|2184.3|2188.9|2182.9|5
1623336170000|2021-06-10 14:42:50|2189.9|2183.9|2190.3|2184.3|2190.3|2184.3|2189.9|2183.9|3
1623336180000|2021-06-10 14:43:00|2190|2184|2189.8|2183.8|2190|2184|2189.8|2183.8|2
1623336210000|2021-06-10 14:43:30|2189.4|2183.4|2189.3|2183.3|2189.4|2183.4|2189.3|2183.3|2
1623336230000|2021-06-10 14:43:50|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.1|2183.1|3
1623336260000|2021-06-10 14:44:20|2189.9|2183.9|2190|2184|2190.4|2184.4|2189.9|2183.9|3
1623336270000|2021-06-10 14:44:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623336280000|2021-06-10 14:44:40|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623336290000|2021-06-10 14:44:50|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1623336310000|2021-06-10 14:45:10|2189.4|2183.4|2187.5|2181.5|2189.4|2183.4|2187.5|2181.5|6
1623336320000|2021-06-10 14:45:20|2187.3|2181.3|2187.8|2181.8|2187.8|2181.8|2186.9|2180.9|4
1623336340000|2021-06-10 14:45:40|2187.6|2181.6|2187.8|2181.8|2187.8|2181.8|2187.3|2181.3|3
1623336370000|2021-06-10 14:46:10|2187.6|2181.6|2187.8|2181.8|2187.8|2181.8|2187.6|2181.6|2
1623336410000|2021-06-10 14:46:50|2187.3|2181.3|2186.5|2180.5|2187.3|2181.3|2186.1|2180.1|6
1623336420000|2021-06-10 14:47:00|2186.1|2180.1|2185.4|2179.4|2186.1|2180.1|2185.4|2179.4|2
1623336440000|2021-06-10 14:47:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623336460000|2021-06-10 14:47:40|2185|2179|2184.9|2178.9|2185|2179|2184.9|2178.9|2
1623336470000|2021-06-10 14:47:50|2184.6|2178.6|2183.5|2177.5|2184.6|2178.6|2182.9|2176.9|5
1623336480000|2021-06-10 14:48:00|2183.1|2177.1|2183.6|2177.6|2184|2178|2183.1|2177.1|10
1623336490000|2021-06-10 14:48:10|2183.9|2177.9|2184.3|2178.3|2184.3|2178.3|2183.9|2177.9|2
1623336500000|2021-06-10 14:48:20|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623336510000|2021-06-10 14:48:30|2183.6|2177.6|2183.4|2177.4|2183.6|2177.6|2183.4|2177.4|2
1623336520000|2021-06-10 14:48:40|2183.3|2177.3|2182.8|2176.8|2183.3|2177.3|2181.3|2175.3|9
1623336530000|2021-06-10 14:48:50|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623336540000|2021-06-10 14:49:00|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623336570000|2021-06-10 14:49:30|2182.5|2176.5|2182|2176|2182.5|2176.5|2181.8|2175.8|3
1623336580000|2021-06-10 14:49:40|2182.1|2176.1|2182.4|2176.4|2182.4|2176.4|2182.1|2176.1|2
1623336590000|2021-06-10 14:49:50|2181.9|2175.9|2181.8|2175.8|2182|2176|2181.4|2175.4|5
1623336630000|2021-06-10 14:50:30|2182|2176|2182|2176|2182|2176|2182|2176|1
1623336640000|2021-06-10 14:50:40|2182.3|2176.3|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|3
1623336650000|2021-06-10 14:50:50|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1623336680000|2021-06-10 14:51:20|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|3
1623336700000|2021-06-10 14:51:40|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623336710000|2021-06-10 14:51:50|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623336740000|2021-06-10 14:52:20|2182|2176|2182.3|2176.3|2182.3|2176.3|2182|2176|2
1623336750000|2021-06-10 14:52:30|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623336760000|2021-06-10 14:52:40|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623336770000|2021-06-10 14:52:50|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2179.6|2173.6|7
1623336780000|2021-06-10 14:53:00|2181.1|2175.1|2180.4|2174.4|2181.1|2175.1|2180.4|2174.4|2
1623336820000|2021-06-10 14:53:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623336850000|2021-06-10 14:54:10|2180.6|2174.6|2180|2174|2180.6|2174.6|2180|2174|2
1623336860000|2021-06-10 14:54:20|2179.8|2173.8|2177.3|2171.3|2179.8|2173.8|2177.3|2171.3|6
1623336870000|2021-06-10 14:54:30|2177.5|2171.5|2177.1|2171.1|2177.6|2171.6|2177.1|2171.1|4
1623336880000|2021-06-10 14:54:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1623336900000|2021-06-10 14:55:00|2177|2171|2177.1|2171.1|2177.1|2171.1|2177|2171|2
1623336930000|2021-06-10 14:55:30|2176.8|2170.8|2176.3|2170.3|2176.8|2170.8|2176.3|2170.3|2
1623336940000|2021-06-10 14:55:40|2176.5|2170.5|2176.3|2170.3|2176.5|2170.5|2176.3|2170.3|2
1623336950000|2021-06-10 14:55:50|2176.1|2170.1|2176.8|2170.8|2176.8|2170.8|2176.1|2170.1|2
1623336960000|2021-06-10 14:56:00|2177|2171|2177.3|2171.3|2177.3|2171.3|2177|2171|2
1623336980000|2021-06-10 14:56:20|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.3|2171.3|5
1623336990000|2021-06-10 14:56:30|2177.4|2171.4|2176.6|2170.6|2177.4|2171.4|2176.6|2170.6|3
1623337000000|2021-06-10 14:56:40|2176.8|2170.8|2176.9|2170.9|2176.9|2170.9|2175.5|2169.5|7
1623337010000|2021-06-10 14:56:50|2176.6|2170.6|2176.8|2170.8|2176.8|2170.8|2176.6|2170.6|2
1623337020000|2021-06-10 14:57:00|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1623337030000|2021-06-10 14:57:10|2177.1|2171.1|2177.3|2171.3|2177.3|2171.3|2177.1|2171.1|2
1623337040000|2021-06-10 14:57:20|2177|2171|2177.3|2171.3|2177.3|2171.3|2176.9|2170.9|3
1623337050000|2021-06-10 14:57:30|2177|2171|2177|2171|2177|2171|2177|2171|1
1623337070000|2021-06-10 14:57:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1623337100000|2021-06-10 14:58:20|2177.4|2171.4|2178|2172|2178|2172|2177.4|2171.4|2
1623337130000|2021-06-10 14:58:50|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.5|2171.5|3
1623337140000|2021-06-10 14:59:00|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623337180000|2021-06-10 14:59:40|2178.1|2172.1|2178.3|2172.3|2178.3|2172.3|2178.1|2172.1|2
1623337210000|2021-06-10 15:00:10|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1623337220000|2021-06-10 15:00:20|2177|2171|2176.3|2170.3|2177|2171|2176|2170|4
1623337230000|2021-06-10 15:00:30|2176.4|2170.4|2176.5|2170.5|2177.8|2171.8|2176.4|2170.4|6
1623337240000|2021-06-10 15:00:40|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1623337250000|2021-06-10 15:00:50|2177|2171|2178.1|2172.1|2178.1|2172.1|2176.6|2170.6|5
1623337260000|2021-06-10 15:01:00|2177.8|2171.8|2178.1|2172.1|2178.1|2172.1|2177.8|2171.8|2
1623337290000|2021-06-10 15:01:30|2178|2172|2178.3|2172.3|2178.3|2172.3|2178|2172|2
1623337300000|2021-06-10 15:01:40|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|3
1623337320000|2021-06-10 15:02:00|2178.6|2172.6|2179.6|2173.6|2179.6|2173.6|2178.6|2172.6|6
1623337330000|2021-06-10 15:02:10|2179.5|2173.5|2179.9|2173.9|2179.9|2173.9|2179.5|2173.5|2
1623337340000|2021-06-10 15:02:20|2180.1|2174.1|2182.1|2176.1|2182.1|2176.1|2180.1|2174.1|2
1623337360000|2021-06-10 15:02:40|2181.9|2175.9|2181.5|2175.5|2181.9|2175.9|2181.5|2175.5|4
1623337370000|2021-06-10 15:02:50|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623337390000|2021-06-10 15:03:10|2183.6|2177.6|2182|2176|2183.6|2177.6|2181.8|2175.8|6
1623337400000|2021-06-10 15:03:20|2182.4|2176.4|2183.3|2177.3|2183.5|2177.5|2182.4|2176.4|4
1623337430000|2021-06-10 15:03:50|2183|2177|2182.9|2176.9|2183|2177|2182.9|2176.9|2
1623337440000|2021-06-10 15:04:00|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|2
1623337460000|2021-06-10 15:04:20|2182.8|2176.8|2182.6|2176.6|2182.8|2176.8|2182.6|2176.6|2
1623337470000|2021-06-10 15:04:30|2182.8|2176.8|2182.6|2176.6|2182.8|2176.8|2182.6|2176.6|2
1623337480000|2021-06-10 15:04:40|2182.3|2176.3|2181.8|2175.8|2182.3|2176.3|2181.1|2175.1|4
1623337500000|2021-06-10 15:05:00|2181.9|2175.9|2182.1|2176.1|2182.4|2176.4|2181.9|2175.9|5
1623337510000|2021-06-10 15:05:10|2182.3|2176.3|2182.1|2176.1|2182.3|2176.3|2182.1|2176.1|2
1623337550000|2021-06-10 15:05:50|2181.9|2175.9|2181.6|2175.6|2181.9|2175.9|2181.6|2175.6|2
1623337560000|2021-06-10 15:06:00|2182.3|2176.3|2182|2176|2182.3|2176.3|2182|2176|2
1623337570000|2021-06-10 15:06:10|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.5|2175.5|5
1623337580000|2021-06-10 15:06:20|2181.6|2175.6|2183.8|2177.8|2183.8|2177.8|2181.6|2175.6|3
1623337610000|2021-06-10 15:06:50|2183|2177|2182.4|2176.4|2183|2177|2182.4|2176.4|2
1623337650000|2021-06-10 15:07:30|2182.5|2176.5|2183.9|2177.9|2183.9|2177.9|2182.5|2176.5|4
1623337660000|2021-06-10 15:07:40|2183.8|2177.8|2184.1|2178.1|2184.4|2178.4|2183.8|2177.8|5
1623337700000|2021-06-10 15:08:20|2183|2177|2183.3|2177.3|2183.3|2177.3|2183|2177|2
1623337710000|2021-06-10 15:08:30|2183|2177|2182.9|2176.9|2183|2177|2182.8|2176.8|3
1623337750000|2021-06-10 15:09:10|2182.6|2176.6|2182.3|2176.3|2182.6|2176.6|2182.1|2176.1|3
1623337770000|2021-06-10 15:09:30|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|2
1623337780000|2021-06-10 15:09:40|2182.6|2176.6|2183.3|2177.3|2183.3|2177.3|2182.6|2176.6|4
1623337800000|2021-06-10 15:10:00|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183|2177|3
1623337830000|2021-06-10 15:10:30|2183.6|2177.6|2183.5|2177.5|2183.9|2177.9|2183.4|2177.4|5
1623337840000|2021-06-10 15:10:40|2183.4|2177.4|2183.3|2177.3|2183.4|2177.4|2183.3|2177.3|2
1623337860000|2021-06-10 15:11:00|2183.5|2177.5|2186|2180|2186|2180|2183.5|2177.5|13
1623337870000|2021-06-10 15:11:10|2185.8|2179.8|2185|2179|2185.8|2179.8|2185|2179|4
1623337890000|2021-06-10 15:11:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623337910000|2021-06-10 15:11:50|2185.4|2179.4|2186.3|2180.3|2186.4|2180.4|2185.4|2179.4|4
1623337920000|2021-06-10 15:12:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623337930000|2021-06-10 15:12:10|2186.5|2180.5|2184.8|2178.8|2186.5|2180.5|2184.8|2178.8|5
1623337940000|2021-06-10 15:12:20|2185.3|2179.3|2185.9|2179.9|2186.1|2180.1|2185.3|2179.3|3
1623337950000|2021-06-10 15:12:30|2185.6|2179.6|2185.8|2179.8|2185.8|2179.8|2185.4|2179.4|3
1623337960000|2021-06-10 15:12:40|2186.1|2180.1|2186.1|2180.1|2186.4|2180.4|2186.1|2180.1|5
1623337980000|2021-06-10 15:13:00|2185.9|2179.9|2186|2180|2186|2180|2185.9|2179.9|2
1623337990000|2021-06-10 15:13:10|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.4|2179.4|3
1623338000000|2021-06-10 15:13:20|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1623338020000|2021-06-10 15:13:40|2186.4|2180.4|2186.8|2180.8|2187.1|2181.1|2186.4|2180.4|4
1623338030000|2021-06-10 15:13:50|2186.6|2180.6|2186.3|2180.3|2186.6|2180.6|2185.8|2179.8|3
1623338040000|2021-06-10 15:14:00|2186|2180|2186|2180|2186.1|2180.1|2186|2180|3
1623338050000|2021-06-10 15:14:10|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1623338070000|2021-06-10 15:14:30|2185.6|2179.6|2185.3|2179.3|2185.8|2179.8|2185.3|2179.3|5
1623338080000|2021-06-10 15:14:40|2185.1|2179.1|2184.6|2178.6|2185.1|2179.1|2184.4|2178.4|6
1623338090000|2021-06-10 15:14:50|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623338100000|2021-06-10 15:15:00|2184.6|2178.6|2182.4|2176.4|2184.6|2178.6|2182.4|2176.4|5
1623338110000|2021-06-10 15:15:10|2182.3|2176.3|2181.1|2175.1|2182.3|2176.3|2181.1|2175.1|8
1623338120000|2021-06-10 15:15:20|2181.5|2175.5|2181.6|2175.6|2182.1|2176.1|2181.4|2175.4|7
1623338130000|2021-06-10 15:15:30|2181.9|2175.9|2182.3|2176.3|2183.5|2177.5|2180.3|2174.3|12
1623338140000|2021-06-10 15:15:40|2182.4|2176.4|2180.1|2174.1|2182.4|2176.4|2179.8|2173.8|8
1623338150000|2021-06-10 15:15:50|2180.3|2174.3|2180|2174|2180.3|2174.3|2179|2173|9
1623338160000|2021-06-10 15:16:00|2180.4|2174.4|2180.3|2174.3|2180.5|2174.5|2179.8|2173.8|5
1623338170000|2021-06-10 15:16:10|2180.1|2174.1|2179|2173|2180.4|2174.4|2179|2173|6
1623338180000|2021-06-10 15:16:20|2178.8|2172.8|2177.8|2171.8|2178.9|2172.9|2177.8|2171.8|12
1623338190000|2021-06-10 15:16:30|2178.1|2172.1|2178.6|2172.6|2179.1|2173.1|2177.8|2171.8|11
1623338200000|2021-06-10 15:16:40|2178.9|2172.9|2178.1|2172.1|2178.9|2172.9|2177.5|2171.5|7
1623338210000|2021-06-10 15:16:50|2178|2172|2177.5|2171.5|2178|2172|2176.6|2170.6|7
1623338220000|2021-06-10 15:17:00|2177.1|2171.1|2178.3|2172.3|2178.5|2172.5|2176.8|2170.8|10
1623338230000|2021-06-10 15:17:10|2178.4|2172.4|2176.9|2170.9|2178.9|2172.9|2176.8|2170.8|6
1623338240000|2021-06-10 15:17:20|2177|2171|2176.8|2170.8|2178.4|2172.4|2176.8|2170.8|8
1623338250000|2021-06-10 15:17:30|2176.4|2170.4|2176.3|2170.3|2176.4|2170.4|2176.3|2170.3|2
1623338260000|2021-06-10 15:17:40|2176.4|2170.4|2177.1|2171.1|2178|2172|2176.4|2170.4|8
1623338270000|2021-06-10 15:17:50|2177.3|2171.3|2176.4|2170.4|2177.3|2171.3|2176.4|2170.4|3
1623338280000|2021-06-10 15:18:00|2176.3|2170.3|2174.8|2168.8|2176.5|2170.5|2174.5|2168.5|12
1623338290000|2021-06-10 15:18:10|2175.5|2169.5|2174.6|2168.6|2175.5|2169.5|2174.3|2168.3|11
1623338300000|2021-06-10 15:18:20|2174.8|2168.8|2176|2170|2176.1|2170.1|2174.8|2168.8|8
1623338310000|2021-06-10 15:18:30|2175.1|2169.1|2177.5|2171.5|2177.8|2171.8|2175.1|2169.1|10
1623338320000|2021-06-10 15:18:40|2177.6|2171.6|2177.8|2171.8|2178.1|2172.1|2177.5|2171.5|8
1623338330000|2021-06-10 15:18:50|2177.9|2171.9|2174.9|2168.9|2177.9|2171.9|2174.9|2168.9|11
1623338340000|2021-06-10 15:19:00|2176|2170|2175.1|2169.1|2176.5|2170.5|2175.1|2169.1|10
1623338350000|2021-06-10 15:19:10|2175.9|2169.9|2176.8|2170.8|2177|2171|2175.9|2169.9|9
1623338360000|2021-06-10 15:19:20|2176.9|2170.9|2176.3|2170.3|2176.9|2170.9|2175.3|2169.3|8
1623338370000|2021-06-10 15:19:30|2176.1|2170.1|2175.1|2169.1|2176.1|2170.1|2174.5|2168.5|7
1623338380000|2021-06-10 15:19:40|2174.9|2168.9|2174.8|2168.8|2174.9|2168.9|2173.6|2167.6|10
1623338390000|2021-06-10 15:19:50|2174.6|2168.6|2174.5|2168.5|2175.5|2169.5|2174.5|2168.5|4
1623338400000|2021-06-10 15:20:00|2175|2169|2176|2170|2176|2170|2175|2169|3
1623338420000|2021-06-10 15:20:20|2175.8|2169.8|2175.3|2169.3|2175.8|2169.8|2175.3|2169.3|2
1623338440000|2021-06-10 15:20:40|2175.6|2169.6|2175.8|2169.8|2175.8|2169.8|2175.6|2169.6|2
1623338470000|2021-06-10 15:21:10|2175.4|2169.4|2175.5|2169.5|2175.5|2169.5|2174.9|2168.9|4
1623338480000|2021-06-10 15:21:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1623338510000|2021-06-10 15:21:50|2175.5|2169.5|2175.3|2169.3|2175.5|2169.5|2175.3|2169.3|2
1623338520000|2021-06-10 15:22:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1623338550000|2021-06-10 15:22:30|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1623338560000|2021-06-10 15:22:40|2175.1|2169.1|2175.5|2169.5|2176|2170|2175.1|2169.1|5
1623338610000|2021-06-10 15:23:30|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1623338630000|2021-06-10 15:23:50|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1623338650000|2021-06-10 15:24:10|2175.3|2169.3|2175.6|2169.6|2175.6|2169.6|2175.3|2169.3|3
1623338700000|2021-06-10 15:25:00|2175.8|2169.8|2175.9|2169.9|2175.9|2169.9|2175.8|2169.8|2
1623338710000|2021-06-10 15:25:10|2176.1|2170.1|2177.4|2171.4|2177.4|2171.4|2176.1|2170.1|2
1623338720000|2021-06-10 15:25:20|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1623338740000|2021-06-10 15:25:40|2177.1|2171.1|2177.3|2171.3|2177.3|2171.3|2177.1|2171.1|2
1623338780000|2021-06-10 15:26:20|2177.4|2171.4|2178.1|2172.1|2178.1|2172.1|2177.4|2171.4|2
1623338790000|2021-06-10 15:26:30|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1623338810000|2021-06-10 15:26:50|2178.4|2172.4|2179.1|2173.1|2179.1|2173.1|2178.4|2172.4|2
1623338820000|2021-06-10 15:27:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623338830000|2021-06-10 15:27:10|2179|2173|2179|2173|2179|2173|2179|2173|1
1623338840000|2021-06-10 15:27:20|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|2
1623338850000|2021-06-10 15:27:30|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1623338870000|2021-06-10 15:27:50|2178.6|2172.6|2178.8|2172.8|2178.8|2172.8|2178.6|2172.6|2
1623338900000|2021-06-10 15:28:20|2178.6|2172.6|2178.1|2172.1|2178.6|2172.6|2178.1|2172.1|4
1623338910000|2021-06-10 15:28:30|2178.4|2172.4|2180|2174|2180|2174|2178.4|2172.4|2
1623338920000|2021-06-10 15:28:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623338990000|2021-06-10 15:29:50|2179.5|2173.5|2180.4|2174.4|2180.4|2174.4|2179.5|2173.5|3
1623339010000|2021-06-10 15:30:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623339080000|2021-06-10 15:31:20|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1623339090000|2021-06-10 15:31:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623339110000|2021-06-10 15:31:50|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1623339130000|2021-06-10 15:32:10|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1623339170000|2021-06-10 15:32:50|2180.8|2174.8|2180.6|2174.6|2180.8|2174.8|2180.6|2174.6|2
1623339180000|2021-06-10 15:33:00|2181|2175|2181.9|2175.9|2182.3|2176.3|2181|2175|7
1623339190000|2021-06-10 15:33:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623339210000|2021-06-10 15:33:30|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|2
1623339220000|2021-06-10 15:33:40|2181.9|2175.9|2180.9|2174.9|2181.9|2175.9|2180.9|2174.9|2
1623339240000|2021-06-10 15:34:00|2181|2175|2181.1|2175.1|2181.1|2175.1|2181|2175|2
1623339260000|2021-06-10 15:34:20|2181|2175|2181|2175|2181|2175|2181|2175|1
1623339270000|2021-06-10 15:34:30|2180.9|2174.9|2181|2175|2181|2175|2180.9|2174.9|2
1623339330000|2021-06-10 15:35:30|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623339340000|2021-06-10 15:35:40|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623339360000|2021-06-10 15:36:00|2181.6|2175.6|2181.9|2175.9|2182.3|2176.3|2181.6|2175.6|3
1623339370000|2021-06-10 15:36:10|2182.3|2176.3|2182.4|2176.4|2182.4|2176.4|2182.3|2176.3|2
1623339390000|2021-06-10 15:36:30|2183.1|2177.1|2183.8|2177.8|2183.8|2177.8|2183.1|2177.1|4
1623339400000|2021-06-10 15:36:40|2184|2178|2184.1|2178.1|2184.1|2178.1|2184|2178|2
1623339420000|2021-06-10 15:37:00|2183.9|2177.9|2183.8|2177.8|2183.9|2177.9|2183.8|2177.8|2
1623339430000|2021-06-10 15:37:10|2184|2178|2184.1|2178.1|2184.1|2178.1|2184|2178|2
1623339440000|2021-06-10 15:37:20|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623339450000|2021-06-10 15:37:30|2184.1|2178.1|2184.3|2178.3|2184.3|2178.3|2184.1|2178.1|2
1623339460000|2021-06-10 15:37:40|2184.4|2178.4|2185.4|2179.4|2185.4|2179.4|2184.4|2178.4|4
1623339470000|2021-06-10 15:37:50|2186.1|2180.1|2186|2180|2186.1|2180.1|2185.9|2179.9|4
1623339480000|2021-06-10 15:38:00|2185.8|2179.8|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|2
1623339490000|2021-06-10 15:38:10|2186.5|2180.5|2187.3|2181.3|2187.3|2181.3|2186.5|2180.5|3
1623339500000|2021-06-10 15:38:20|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623339520000|2021-06-10 15:38:40|2187.5|2181.5|2187.6|2181.6|2187.6|2181.6|2187.5|2181.5|2
1623339530000|2021-06-10 15:38:50|2187.5|2181.5|2187|2181|2187.5|2181.5|2187|2181|4
1623339540000|2021-06-10 15:39:00|2186.4|2180.4|2185.5|2179.5|2186.4|2180.4|2185.5|2179.5|3
1623339550000|2021-06-10 15:39:10|2185.6|2179.6|2186.4|2180.4|2186.4|2180.4|2185.6|2179.6|3
1623339560000|2021-06-10 15:39:20|2186.6|2180.6|2187.9|2181.9|2187.9|2181.9|2186.6|2180.6|4
1623339570000|2021-06-10 15:39:30|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|3
1623339630000|2021-06-10 15:40:30|2187.6|2181.6|2187.1|2181.1|2187.6|2181.6|2186.9|2180.9|5
1623339640000|2021-06-10 15:40:40|2187.4|2181.4|2188.1|2182.1|2188.1|2182.1|2187.4|2181.4|3
1623339660000|2021-06-10 15:41:00|2188|2182|2188|2182|2188|2182|2188|2182|1
1623339680000|2021-06-10 15:41:20|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623339690000|2021-06-10 15:41:30|2188.5|2182.5|2187.3|2181.3|2188.5|2182.5|2187.3|2181.3|3
1623339700000|2021-06-10 15:41:40|2187.1|2181.1|2187|2181|2187.1|2181.1|2186.8|2180.8|4
1623339720000|2021-06-10 15:42:00|2186.4|2180.4|2186|2180|2186.4|2180.4|2186|2180|2
1623339750000|2021-06-10 15:42:30|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|2
1623339760000|2021-06-10 15:42:40|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1623339810000|2021-06-10 15:43:30|2185.4|2179.4|2186.3|2180.3|2186.4|2180.4|2185.4|2179.4|5
1623339830000|2021-06-10 15:43:50|2187.4|2181.4|2187.4|2181.4|2187.5|2181.5|2187.4|2181.4|3
1623339840000|2021-06-10 15:44:00|2187.3|2181.3|2187|2181|2187.3|2181.3|2186.5|2180.5|6
1623339850000|2021-06-10 15:44:10|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623339890000|2021-06-10 15:44:50|2187.3|2181.3|2187.4|2181.4|2187.4|2181.4|2187.3|2181.3|2
1623339900000|2021-06-10 15:45:00|2187.1|2181.1|2186.9|2180.9|2187.1|2181.1|2186.6|2180.6|6
1623339910000|2021-06-10 15:45:10|2186.8|2180.8|2186.3|2180.3|2186.8|2180.8|2186.3|2180.3|2
1623339930000|2021-06-10 15:45:30|2186|2180|2186|2180|2186|2180|2185.9|2179.9|3
1623339940000|2021-06-10 15:45:40|2186.1|2180.1|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|2
1623339960000|2021-06-10 15:46:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623339990000|2021-06-10 15:46:30|2186|2180|2186.1|2180.1|2186.1|2180.1|2185.6|2179.6|5
1623340010000|2021-06-10 15:46:50|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|3
1623340020000|2021-06-10 15:47:00|2185.9|2179.9|2185.8|2179.8|2185.9|2179.9|2185.8|2179.8|2
1623340060000|2021-06-10 15:47:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623340080000|2021-06-10 15:48:00|2185.8|2179.8|2184.9|2178.9|2185.8|2179.8|2184.8|2178.8|8
1623340120000|2021-06-10 15:48:40|2184.6|2178.6|2184.1|2178.1|2184.6|2178.6|2184.1|2178.1|2
1623340130000|2021-06-10 15:48:50|2184.4|2178.4|2185.3|2179.3|2185.3|2179.3|2184.4|2178.4|3
1623340170000|2021-06-10 15:49:30|2184.9|2178.9|2185.3|2179.3|2185.3|2179.3|2184.6|2178.6|3
1623340260000|2021-06-10 15:51:00|2184.8|2178.8|2185.3|2179.3|2185.4|2179.4|2184.6|2178.6|6
1623340350000|2021-06-10 15:52:30|2184.8|2178.8|2185|2179|2185|2179|2184.6|2178.6|3
1623340360000|2021-06-10 15:52:40|2185.1|2179.1|2185.3|2179.3|2185.3|2179.3|2185.1|2179.1|2
1623340440000|2021-06-10 15:54:00|2184.6|2178.6|2185.3|2179.3|2185.3|2179.3|2184.6|2178.6|4
1623340530000|2021-06-10 15:55:30|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623340620000|2021-06-10 15:57:00|2184.6|2178.6|2185.3|2179.3|2185.3|2179.3|2184.4|2178.4|5
1623340660000|2021-06-10 15:57:40|2184.9|2178.9|2184.8|2178.8|2184.9|2178.9|2184.8|2178.8|2
1623340700000|2021-06-10 15:58:20|2185|2179|2185|2179|2185|2179|2185|2179|1
1623340710000|2021-06-10 15:58:30|2184.6|2178.6|2184.5|2178.5|2185|2179|2184.5|2178.5|3
1623340730000|2021-06-10 15:58:50|2185|2179|2185.1|2179.1|2185.1|2179.1|2185|2179|2
1623340790000|2021-06-10 15:59:50|2185.3|2179.3|2185.1|2179.1|2185.3|2179.3|2185.1|2179.1|2
1623340850000|2021-06-10 16:00:50|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623340990000|2021-06-10 16:03:10|2185.5|2179.5|2185.4|2179.4|2185.5|2179.5|2185.4|2179.4|2
1623341050000|2021-06-10 16:04:10|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623341080000|2021-06-10 16:04:40|2185|2179|2184.9|2178.9|2185|2179|2184.9|2178.9|2
1623341220000|2021-06-10 16:07:00|2184.5|2178.5|2183.8|2177.8|2184.5|2178.5|2183.8|2177.8|4
1623341280000|2021-06-10 16:08:00|2184.3|2178.3|2183.9|2177.9|2184.3|2178.3|2183.4|2177.4|3
1623341300000|2021-06-10 16:08:20|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623341320000|2021-06-10 16:08:40|2183.5|2177.5|2183.3|2177.3|2183.6|2177.6|2183.3|2177.3|4
1623341330000|2021-06-10 16:08:50|2183|2177|2183.4|2177.4|2183.4|2177.4|2183|2177|3
1623341340000|2021-06-10 16:09:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183|2177|4
1623341350000|2021-06-10 16:09:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623341360000|2021-06-10 16:09:20|2183|2177|2183.3|2177.3|2183.3|2177.3|2183|2177|2
1623341370000|2021-06-10 16:09:30|2183.1|2177.1|2183|2177|2183.3|2177.3|2183|2177|5
1623341380000|2021-06-10 16:09:40|2183.1|2177.1|2183.1|2177.1|2183.3|2177.3|2183.1|2177.1|3
1623341420000|2021-06-10 16:10:20|2183|2177|2183.3|2177.3|2183.3|2177.3|2183|2177|2
1623341440000|2021-06-10 16:10:40|2183|2177|2183|2177|2183.3|2177.3|2183|2177|4
1623341450000|2021-06-10 16:10:50|2183.1|2177.1|2183.3|2177.3|2183.3|2177.3|2183.1|2177.1|2
1623341460000|2021-06-10 16:11:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183|2177|3
1623341470000|2021-06-10 16:11:10|2183|2177|2183|2177|2183|2177|2183|2177|1
1623341530000|2021-06-10 16:12:10|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623341550000|2021-06-10 16:12:30|2183|2177|2183|2177|2183|2177|2183|2177|1
1623341650000|2021-06-10 16:14:10|2182.6|2176.6|2182|2176|2182.6|2176.6|2181.9|2175.9|4
1623341670000|2021-06-10 16:14:30|2182.1|2176.1|2183.1|2177.1|2183.1|2177.1|2182.1|2176.1|4
1623341760000|2021-06-10 16:16:00|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623341780000|2021-06-10 16:16:20|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2183.3|2177.3|2
1623341790000|2021-06-10 16:16:30|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623341800000|2021-06-10 16:16:40|2183.3|2177.3|2184.3|2178.3|2184.9|2178.9|2183.3|2177.3|7
1623341840000|2021-06-10 16:17:20|2184|2178|2183.4|2177.4|2184|2178|2183.3|2177.3|3
1623341870000|2021-06-10 16:17:50|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623341880000|2021-06-10 16:18:00|2183.9|2177.9|2184.6|2178.6|2184.6|2178.6|2183.9|2177.9|4
1623341890000|2021-06-10 16:18:10|2184.5|2178.5|2184.4|2178.4|2184.5|2178.5|2184.4|2178.4|2
1623341970000|2021-06-10 16:19:30|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623341990000|2021-06-10 16:19:50|2184.6|2178.6|2184.5|2178.5|2184.6|2178.6|2184.5|2178.5|2
1623342090000|2021-06-10 16:21:30|2184.4|2178.4|2184.1|2178.1|2184.4|2178.4|2184.1|2178.1|3
1623342200000|2021-06-10 16:23:20|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623342800000|2021-06-10 16:33:20|2184|2178|2183.6|2177.6|2184|2178|2183.6|2177.6|2
1623342920000|2021-06-10 16:35:20|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2183.3|2177.3|2
1623342960000|2021-06-10 16:36:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623343170000|2021-06-10 16:39:30|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623343200000|2021-06-10 16:40:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623343230000|2021-06-10 16:40:30|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623343270000|2021-06-10 16:41:10|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623343410000|2021-06-10 16:43:30|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623343460000|2021-06-10 16:44:20|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623343470000|2021-06-10 16:44:30|2183.3|2177.3|2182.8|2176.8|2183.3|2177.3|2182.8|2176.8|3
1623343490000|2021-06-10 16:44:50|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1623343550000|2021-06-10 16:45:50|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623343710000|2021-06-10 16:48:30|2183|2177|2183.6|2177.6|2183.8|2177.8|2183|2177|3
1623343720000|2021-06-10 16:48:40|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623343730000|2021-06-10 16:48:50|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623343740000|2021-06-10 16:49:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623343810000|2021-06-10 16:50:10|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623343850000|2021-06-10 16:50:50|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623343880000|2021-06-10 16:51:20|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623343990000|2021-06-10 16:53:10|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623344040000|2021-06-10 16:54:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623344180000|2021-06-10 16:56:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623344340000|2021-06-10 16:59:00|2184.1|2178.1|2184.4|2178.4|2186.9|2180.9|2184.1|2178.1|23
1623344350000|2021-06-10 16:59:10|2184.8|2178.8|2184.1|2178.1|2186.1|2180.1|2183.9|2177.9|14
1623344360000|2021-06-10 16:59:20|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623369720000|2021-06-11 00:02:00|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623369810000|2021-06-11 00:03:30|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|2
1623370510000|2021-06-11 00:15:10|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623370980000|2021-06-11 00:23:00|2187.1|2181.1|2187|2181|2187.1|2181.1|2187|2181|2
1623370990000|2021-06-11 00:23:10|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623371030000|2021-06-11 00:23:50|2187|2181|2187|2181|2187|2181|2187|2181|1
1623371120000|2021-06-11 00:25:20|2188|2182|2187.1|2181.1|2188|2182|2187.1|2181.1|2
1623371130000|2021-06-11 00:25:30|2187|2181|2187|2181|2187|2181|2187|2181|1
1623371470000|2021-06-11 00:31:10|2186.9|2180.9|2186.1|2180.1|2186.9|2180.9|2186.1|2180.1|2
1623371740000|2021-06-11 00:35:40|2187.1|2181.1|2187.3|2181.3|2187.3|2181.3|2187.1|2181.1|2
1623371800000|2021-06-11 00:36:40|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623371820000|2021-06-11 00:37:00|2187.3|2181.3|2187.6|2181.6|2187.6|2181.6|2187.3|2181.3|2
1623371870000|2021-06-11 00:37:50|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623372030000|2021-06-11 00:40:30|2187.8|2181.8|2189.1|2183.1|2189.1|2183.1|2187.8|2181.8|2
1623372040000|2021-06-11 00:40:40|2189.3|2183.3|2189.1|2183.1|2189.3|2183.3|2189.1|2183.1|2
1623372060000|2021-06-11 00:41:00|2188.5|2182.5|2188.6|2182.6|2188.6|2182.6|2188.5|2182.5|2
1623373270000|2021-06-11 01:01:10|2188.4|2182.4|2187.1|2181.1|2188.4|2182.4|2187.1|2181.1|4
1623373280000|2021-06-11 01:01:20|2187.3|2181.3|2186.4|2180.4|2187.3|2181.3|2186.3|2180.3|4
1623373320000|2021-06-11 01:02:00|2186.1|2180.1|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|2
1623373340000|2021-06-11 01:02:20|2185.1|2179.1|2182.9|2176.9|2185.1|2179.1|2182.9|2176.9|8
1623373350000|2021-06-11 01:02:30|2183.1|2177.1|2183.8|2177.8|2183.8|2177.8|2183|2177|7
1623373380000|2021-06-11 01:03:00|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623373430000|2021-06-11 01:03:50|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623373540000|2021-06-11 01:05:40|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623373710000|2021-06-11 01:08:30|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623373870000|2021-06-11 01:11:10|2184.5|2178.5|2185.9|2179.9|2185.9|2179.9|2184.5|2178.5|7
1623373880000|2021-06-11 01:11:20|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1623373890000|2021-06-11 01:11:30|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1623373900000|2021-06-11 01:11:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623374040000|2021-06-11 01:14:00|2187.5|2181.5|2189.3|2183.3|2189.5|2183.5|2187.5|2181.5|4
1623374050000|2021-06-11 01:14:10|2189|2183|2189|2183|2189.3|2183.3|2189|2183|3
1623374070000|2021-06-11 01:14:30|2188|2182|2188.9|2182.9|2189|2183|2188|2182|5
1623374080000|2021-06-11 01:14:40|2188.3|2182.3|2188.1|2182.1|2188.3|2182.3|2188.1|2182.1|2
1623374110000|2021-06-11 01:15:10|2187.9|2181.9|2187.8|2181.8|2188.6|2182.6|2187.8|2181.8|4
1623374120000|2021-06-11 01:15:20|2188.4|2182.4|2187.9|2181.9|2188.6|2182.6|2187.9|2181.9|3
1623374130000|2021-06-11 01:15:30|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623374140000|2021-06-11 01:15:40|2187.6|2181.6|2187.8|2181.8|2188.6|2182.6|2187.4|2181.4|6
1623374850000|2021-06-11 01:27:30|2188|2182|2189.8|2183.8|2189.8|2183.8|2188|2182|3
1623374870000|2021-06-11 01:27:50|2189.4|2183.4|2188.8|2182.8|2189.4|2183.4|2188.8|2182.8|3
1623374880000|2021-06-11 01:28:00|2189.4|2183.4|2189.5|2183.5|2189.5|2183.5|2189.4|2183.4|2
1623374910000|2021-06-11 01:28:30|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623374960000|2021-06-11 01:29:20|2188.9|2182.9|2188.4|2182.4|2188.9|2182.9|2188.4|2182.4|3
1623374970000|2021-06-11 01:29:30|2188|2182|2188|2182|2188|2182|2187.6|2181.6|3
1623374980000|2021-06-11 01:29:40|2188.4|2182.4|2188.1|2182.1|2188.4|2182.4|2188.1|2182.1|2
1623374990000|2021-06-11 01:29:50|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1623375000000|2021-06-11 01:30:00|2188.1|2182.1|2188.1|2182.1|2188.4|2182.4|2188.1|2182.1|3
1623375030000|2021-06-11 01:30:30|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1623375060000|2021-06-11 01:31:00|2188.6|2182.6|2188.4|2182.4|2188.6|2182.6|2188.4|2182.4|2
1623375070000|2021-06-11 01:31:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623375110000|2021-06-11 01:31:50|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|2
1623375320000|2021-06-11 01:35:20|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623376320000|2021-06-11 01:52:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1623376350000|2021-06-11 01:52:30|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623376390000|2021-06-11 01:53:10|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623376450000|2021-06-11 01:54:10|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623376640000|2021-06-11 01:57:20|2189|2183|2189|2183|2189|2183|2189|2183|1
1623376730000|2021-06-11 01:58:50|2188.5|2182.5|2188.9|2182.9|2188.9|2182.9|2188.5|2182.5|2
1623376740000|2021-06-11 01:59:00|2189|2183|2189|2183|2189|2183|2189|2183|1
1623376750000|2021-06-11 01:59:10|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|4
1623376760000|2021-06-11 01:59:20|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|3
1623376780000|2021-06-11 01:59:40|2189|2183|2189.5|2183.5|2189.8|2183.8|2188.9|2182.9|9
1623376800000|2021-06-11 02:00:00|2189.4|2183.4|2189.3|2183.3|2189.4|2183.4|2189.3|2183.3|2
1623376930000|2021-06-11 02:02:10|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623376990000|2021-06-11 02:03:10|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623377250000|2021-06-11 02:07:30|2189.4|2183.4|2189.9|2183.9|2190.1|2184.1|2189.4|2183.4|5
1623377260000|2021-06-11 02:07:40|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623377270000|2021-06-11 02:07:50|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.4|2183.4|4
1623377410000|2021-06-11 02:10:10|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|3
1623377420000|2021-06-11 02:10:20|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623377430000|2021-06-11 02:10:30|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623377520000|2021-06-11 02:12:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623378360000|2021-06-11 02:26:00|2189.5|2183.5|2189.1|2183.1|2189.5|2183.5|2189.1|2183.1|2
1623378410000|2021-06-11 02:26:50|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1623378460000|2021-06-11 02:27:40|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623378470000|2021-06-11 02:27:50|2189.4|2183.4|2189.8|2183.8|2189.8|2183.8|2189.4|2183.4|2
1623378530000|2021-06-11 02:28:50|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623378580000|2021-06-11 02:29:40|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623378590000|2021-06-11 02:29:50|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623378600000|2021-06-11 02:30:00|2189.5|2183.5|2189.3|2183.3|2189.5|2183.5|2189.1|2183.1|6
1623378610000|2021-06-11 02:30:10|2189.4|2183.4|2189.3|2183.3|2189.4|2183.4|2189.3|2183.3|2
1623378680000|2021-06-11 02:31:20|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1623378720000|2021-06-11 02:32:00|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|2
1623378730000|2021-06-11 02:32:10|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|2
1623378770000|2021-06-11 02:32:50|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623378790000|2021-06-11 02:33:10|2189.5|2183.5|2189.9|2183.9|2189.9|2183.9|2189.5|2183.5|2
1623378800000|2021-06-11 02:33:20|2190|2184|2190|2184|2190|2184|2190|2184|1
1623378810000|2021-06-11 02:33:30|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623378820000|2021-06-11 02:33:40|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623379040000|2021-06-11 02:37:20|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|2
1623379060000|2021-06-11 02:37:40|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623379240000|2021-06-11 02:40:40|2190.5|2184.5|2190.1|2184.1|2190.5|2184.5|2190.1|2184.1|2
1623379250000|2021-06-11 02:40:50|2189.8|2183.8|2190.6|2184.6|2190.6|2184.6|2188.9|2182.9|9
1623379260000|2021-06-11 02:41:00|2190.3|2184.3|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|11
1623379270000|2021-06-11 02:41:10|2190.4|2184.4|2190.3|2184.3|2190.6|2184.6|2190.3|2184.3|10
1623379280000|2021-06-11 02:41:20|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.3|2184.3|8
1623379290000|2021-06-11 02:41:30|2190.3|2184.3|2190.4|2184.4|2190.6|2184.6|2189.8|2183.8|7
1623379300000|2021-06-11 02:41:40|2190.3|2184.3|2190.3|2184.3|2190.6|2184.6|2189.9|2183.9|10
1623379310000|2021-06-11 02:41:50|2190.5|2184.5|2190.5|2184.5|2190.6|2184.6|2190.5|2184.5|3
1623379320000|2021-06-11 02:42:00|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|4
1623379330000|2021-06-11 02:42:10|2190.3|2184.3|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|5
1623379350000|2021-06-11 02:42:30|2190|2184|2189.9|2183.9|2190|2184|2189.9|2183.9|2
1623379460000|2021-06-11 02:44:20|2190.3|2184.3|2190.8|2184.8|2190.8|2184.8|2190.3|2184.3|2
1623379510000|2021-06-11 02:45:10|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623380070000|2021-06-11 02:54:30|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623380130000|2021-06-11 02:55:30|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1623380240000|2021-06-11 02:57:20|2190.1|2184.1|2189.4|2183.4|2190.1|2184.1|2189.4|2183.4|5
1623380250000|2021-06-11 02:57:30|2189.3|2183.3|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|4
1623380310000|2021-06-11 02:58:30|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623380400000|2021-06-11 03:00:00|2190|2184|2190.5|2184.5|2191|2185|2190|2184|3
1623380410000|2021-06-11 03:00:10|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1623380420000|2021-06-11 03:00:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1623380640000|2021-06-11 03:04:00|2190.8|2184.8|2191.8|2185.8|2191.8|2185.8|2190.8|2184.8|2
1623380870000|2021-06-11 03:07:50|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1623381300000|2021-06-11 03:15:00|2192|2186|2192|2186|2192|2186|2192|2186|1
1623381310000|2021-06-11 03:15:10|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623381330000|2021-06-11 03:15:30|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1623381350000|2021-06-11 03:15:50|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1623381390000|2021-06-11 03:16:30|2192|2186|2191.5|2185.5|2192|2186|2191.5|2185.5|2
1623381440000|2021-06-11 03:17:20|2190.8|2184.8|2191.6|2185.6|2191.6|2185.6|2190.8|2184.8|4
1623381490000|2021-06-11 03:18:10|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623381500000|2021-06-11 03:18:20|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1623381610000|2021-06-11 03:20:10|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623381700000|2021-06-11 03:21:40|2192|2186|2192|2186|2192|2186|2192|2186|1
1623381760000|2021-06-11 03:22:40|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1623381770000|2021-06-11 03:22:50|2192|2186|2192.4|2186.4|2192.4|2186.4|2192|2186|3
1623381780000|2021-06-11 03:23:00|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1623381830000|2021-06-11 03:23:50|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1623381860000|2021-06-11 03:24:20|2192.9|2186.9|2192.3|2186.3|2192.9|2186.9|2192.1|2186.1|3
1623381880000|2021-06-11 03:24:40|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1623381950000|2021-06-11 03:25:50|2192|2186|2192|2186|2192|2186|2192|2186|1
1623381970000|2021-06-11 03:26:10|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1623381990000|2021-06-11 03:26:30|2192|2186|2192|2186|2192|2186|2192|2186|1
1623382020000|2021-06-11 03:27:00|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1623382030000|2021-06-11 03:27:10|2192|2186|2192.1|2186.1|2192.1|2186.1|2192|2186|2
1623382050000|2021-06-11 03:27:30|2192|2186|2192|2186|2192|2186|2192|2186|1
1623382060000|2021-06-11 03:27:40|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1623382080000|2021-06-11 03:28:00|2192|2186|2192|2186|2192|2186|2192|2186|1
1623382100000|2021-06-11 03:28:20|2192.1|2186.1|2192|2186|2192.1|2186.1|2192|2186|2
1623382110000|2021-06-11 03:28:30|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1623382120000|2021-06-11 03:28:40|2192|2186|2192|2186|2192|2186|2192|2186|1
1623382380000|2021-06-11 03:33:00|2191.6|2185.6|2190.9|2184.9|2191.6|2185.6|2190.9|2184.9|2
1623382440000|2021-06-11 03:34:00|2191|2185|2191|2185|2191.1|2185.1|2191|2185|3
1623382470000|2021-06-11 03:34:30|2191.1|2185.1|2191.1|2185.1|2191.3|2185.3|2191.1|2185.1|3
1623382490000|2021-06-11 03:34:50|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.1|2185.1|3
1623382600000|2021-06-11 03:36:40|2191.1|2185.1|2191.3|2185.3|2191.3|2185.3|2191.1|2185.1|2
1623382770000|2021-06-11 03:39:30|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623383040000|2021-06-11 03:44:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623383310000|2021-06-11 03:48:30|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623383320000|2021-06-11 03:48:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623383340000|2021-06-11 03:49:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623383950000|2021-06-11 03:59:10|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623383970000|2021-06-11 03:59:30|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623384100000|2021-06-11 04:01:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623384120000|2021-06-11 04:02:00|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623384300000|2021-06-11 04:05:00|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1623384350000|2021-06-11 04:05:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623384510000|2021-06-11 04:08:30|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1623385190000|2021-06-11 04:19:50|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623385230000|2021-06-11 04:20:30|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623385360000|2021-06-11 04:22:40|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623385640000|2021-06-11 04:27:20|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623385690000|2021-06-11 04:28:10|2192|2186|2191.8|2185.8|2192|2186|2191.8|2185.8|2
1623385740000|2021-06-11 04:29:00|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1623385750000|2021-06-11 04:29:10|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|2
1623385800000|2021-06-11 04:30:00|2191.1|2185.1|2191.5|2185.5|2191.5|2185.5|2191.1|2185.1|2
1623386010000|2021-06-11 04:33:30|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623386070000|2021-06-11 04:34:30|2191.1|2185.1|2191.5|2185.5|2191.5|2185.5|2191.1|2185.1|2
1623386210000|2021-06-11 04:36:50|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623386230000|2021-06-11 04:37:10|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623386430000|2021-06-11 04:40:30|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623386450000|2021-06-11 04:40:50|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623386530000|2021-06-11 04:42:10|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|2
1623386560000|2021-06-11 04:42:40|2191.4|2185.4|2191.8|2185.8|2191.8|2185.8|2191.4|2185.4|2
1623386970000|2021-06-11 04:49:30|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|3
1623387190000|2021-06-11 04:53:10|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623387290000|2021-06-11 04:54:50|2191.3|2185.3|2191.4|2185.4|2191.4|2185.4|2191.3|2185.3|2
1623387340000|2021-06-11 04:55:40|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623387950000|2021-06-11 05:05:50|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623388060000|2021-06-11 05:07:40|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623389100000|2021-06-11 05:25:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623389360000|2021-06-11 05:29:20|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623389370000|2021-06-11 05:29:30|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.3|2185.3|3
1623389400000|2021-06-11 05:30:00|2191.8|2185.8|2192.6|2186.6|2192.6|2186.6|2191.8|2185.8|5
1623389410000|2021-06-11 05:30:10|2192.5|2186.5|2194.8|2188.8|2194.8|2188.8|2192.5|2186.5|5
1623389420000|2021-06-11 05:30:20|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1623389430000|2021-06-11 05:30:30|2194.8|2188.8|2194.9|2188.9|2194.9|2188.9|2194.8|2188.8|2
1623389450000|2021-06-11 05:30:50|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195|2189|3
1623389460000|2021-06-11 05:31:00|2195.5|2189.5|2196.1|2190.1|2196.1|2190.1|2195.5|2189.5|3
1623389550000|2021-06-11 05:32:30|2196|2190|2195.8|2189.8|2196|2190|2195.8|2189.8|2
1623389570000|2021-06-11 05:32:50|2195.6|2189.6|2195.4|2189.4|2195.6|2189.6|2195.3|2189.3|3
1623389600000|2021-06-11 05:33:20|2195.3|2189.3|2195.3|2189.3|2195.4|2189.4|2195.3|2189.3|3
1623389640000|2021-06-11 05:34:00|2195.4|2189.4|2195.6|2189.6|2195.6|2189.6|2195.4|2189.4|2
1623389680000|2021-06-11 05:34:40|2195.8|2189.8|2196|2190|2196|2190|2195.8|2189.8|2
1623389690000|2021-06-11 05:34:50|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1623389700000|2021-06-11 05:35:00|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623389780000|2021-06-11 05:36:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623389810000|2021-06-11 05:36:50|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623389860000|2021-06-11 05:37:40|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623389910000|2021-06-11 05:38:30|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623389960000|2021-06-11 05:39:20|2196.5|2190.5|2196.8|2190.8|2196.8|2190.8|2196.5|2190.5|2
1623389980000|2021-06-11 05:39:40|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623390000000|2021-06-11 05:40:00|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1623390180000|2021-06-11 05:43:00|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623390280000|2021-06-11 05:44:40|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.1|2190.1|3
1623390290000|2021-06-11 05:44:50|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623390470000|2021-06-11 05:47:50|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1623390490000|2021-06-11 05:48:10|2197.5|2191.5|2197.6|2191.6|2197.6|2191.6|2197.5|2191.5|2
1623390510000|2021-06-11 05:48:30|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1623390520000|2021-06-11 05:48:40|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623390540000|2021-06-11 05:49:00|2197.5|2191.5|2198.4|2192.4|2198.5|2192.5|2197.5|2191.5|8
1623390550000|2021-06-11 05:49:10|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623390580000|2021-06-11 05:49:40|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1623390680000|2021-06-11 05:51:20|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623390730000|2021-06-11 05:52:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1623390840000|2021-06-11 05:54:00|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623390860000|2021-06-11 05:54:20|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1623390870000|2021-06-11 05:54:30|2199|2193|2199.3|2193.3|2199.3|2193.3|2199|2193|3
1623390880000|2021-06-11 05:54:40|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1623390910000|2021-06-11 05:55:10|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1623390930000|2021-06-11 05:55:30|2199.6|2193.6|2199.5|2193.5|2199.6|2193.6|2199.5|2193.5|2
1623391040000|2021-06-11 05:57:20|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623391320000|2021-06-11 06:02:00|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623391370000|2021-06-11 06:02:50|2200.3|2194.3|2199.6|2193.6|2200.3|2194.3|2199.6|2193.6|2
1623391530000|2021-06-11 06:05:30|2198|2192|2198|2192|2198|2192|2198|2192|1
1623391560000|2021-06-11 06:06:00|2198.4|2192.4|2197.5|2191.5|2198.4|2192.4|2197.5|2191.5|4
1623391570000|2021-06-11 06:06:10|2198|2192|2197|2191|2198|2192|2197|2191|5
1623391590000|2021-06-11 06:06:30|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1623391600000|2021-06-11 06:06:40|2197.4|2191.4|2197.8|2191.8|2198.1|2192.1|2197.3|2191.3|4
1623391610000|2021-06-11 06:06:50|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623391620000|2021-06-11 06:07:00|2198.3|2192.3|2198.6|2192.6|2198.6|2192.6|2198.1|2192.1|3
1623391630000|2021-06-11 06:07:10|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1623391640000|2021-06-11 06:07:20|2198.5|2192.5|2197.5|2191.5|2198.5|2192.5|2196.9|2190.9|9
1623391650000|2021-06-11 06:07:30|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1623391660000|2021-06-11 06:07:40|2197.3|2191.3|2196.8|2190.8|2197.3|2191.3|2196.8|2190.8|2
1623391680000|2021-06-11 06:08:00|2196.5|2190.5|2196.8|2190.8|2196.9|2190.9|2196.5|2190.5|4
1623391690000|2021-06-11 06:08:10|2196.5|2190.5|2196.6|2190.6|2196.9|2190.9|2196.5|2190.5|4
1623391700000|2021-06-11 06:08:20|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623391750000|2021-06-11 06:09:10|2196.3|2190.3|2195.9|2189.9|2196.4|2190.4|2195.6|2189.6|5
1623391780000|2021-06-11 06:09:40|2195.6|2189.6|2196|2190|2196.5|2190.5|2195.1|2189.1|9
1623391790000|2021-06-11 06:09:50|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623391800000|2021-06-11 06:10:00|2196.8|2190.8|2197.6|2191.6|2197.6|2191.6|2196.8|2190.8|3
1623391810000|2021-06-11 06:10:10|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1623391940000|2021-06-11 06:12:20|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623391960000|2021-06-11 06:12:40|2198.8|2192.8|2199.4|2193.4|2199.8|2193.8|2198.8|2192.8|9
1623391980000|2021-06-11 06:13:00|2199.3|2193.3|2199.1|2193.1|2199.3|2193.3|2199.1|2193.1|2
1623391990000|2021-06-11 06:13:10|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623392010000|2021-06-11 06:13:30|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.6|2192.6|3
1623392020000|2021-06-11 06:13:40|2198.9|2192.9|2198.8|2192.8|2198.9|2192.9|2198.8|2192.8|2
1623392040000|2021-06-11 06:14:00|2198.9|2192.9|2199.1|2193.1|2199.1|2193.1|2198.9|2192.9|2
1623392050000|2021-06-11 06:14:10|2199|2193|2199|2193|2199|2193|2199|2193|1
1623392100000|2021-06-11 06:15:00|2199.4|2193.4|2199.9|2193.9|2199.9|2193.9|2199.3|2193.3|5
1623392110000|2021-06-11 06:15:10|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623392120000|2021-06-11 06:15:20|2199.9|2193.9|2199.9|2193.9|2200.1|2194.1|2199.6|2193.6|6
1623392130000|2021-06-11 06:15:30|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1623392180000|2021-06-11 06:16:20|2200|2194|2200|2194|2200|2194|2200|2194|1
1623392190000|2021-06-11 06:16:30|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623392240000|2021-06-11 06:17:20|2200|2194|2200|2194|2200|2194|2200|2194|1
1623392290000|2021-06-11 06:18:10|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1623392340000|2021-06-11 06:19:00|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623392350000|2021-06-11 06:19:10|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1623392360000|2021-06-11 06:19:20|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623392380000|2021-06-11 06:19:40|2200|2194|2200|2194|2200|2194|2200|2194|1
1623392400000|2021-06-11 06:20:00|2199.6|2193.6|2200.5|2194.5|2200.5|2194.5|2199.6|2193.6|2
1623392410000|2021-06-11 06:20:10|2200.1|2194.1|2200.3|2194.3|2200.3|2194.3|2199.9|2193.9|3
1623392420000|2021-06-11 06:20:20|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.4|2193.4|3
1623392450000|2021-06-11 06:20:50|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1623392470000|2021-06-11 06:21:10|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623392480000|2021-06-11 06:21:20|2200.1|2194.1|2200.5|2194.5|2200.5|2194.5|2200.1|2194.1|4
1623392490000|2021-06-11 06:21:30|2201|2195|2201|2195|2201|2195|2201|2195|1
1623392510000|2021-06-11 06:21:50|2200.9|2194.9|2200.8|2194.8|2200.9|2194.9|2200.8|2194.8|2
1623392540000|2021-06-11 06:22:20|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1623392560000|2021-06-11 06:22:40|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1623392570000|2021-06-11 06:22:50|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623392580000|2021-06-11 06:23:00|2200.5|2194.5|2200.4|2194.4|2200.5|2194.5|2200.4|2194.4|2
1623392590000|2021-06-11 06:23:10|2200.1|2194.1|2199.6|2193.6|2200.3|2194.3|2199.6|2193.6|7
1623392600000|2021-06-11 06:23:20|2199.9|2193.9|2198.5|2192.5|2199.9|2193.9|2198.5|2192.5|5
1623392610000|2021-06-11 06:23:30|2198.4|2192.4|2197.9|2191.9|2198.4|2192.4|2197.8|2191.8|4
1623392620000|2021-06-11 06:23:40|2197.8|2191.8|2197.4|2191.4|2197.8|2191.8|2197.4|2191.4|3
1623392630000|2021-06-11 06:23:50|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623392640000|2021-06-11 06:24:00|2197.8|2191.8|2197.3|2191.3|2197.8|2191.8|2197.3|2191.3|4
1623392650000|2021-06-11 06:24:10|2196.9|2190.9|2197.1|2191.1|2197.1|2191.1|2196.9|2190.9|2
1623392700000|2021-06-11 06:25:00|2197.4|2191.4|2198|2192|2198|2192|2197.4|2191.4|3
1623392710000|2021-06-11 06:25:10|2198.3|2192.3|2198.9|2192.9|2199|2193|2198.3|2192.3|3
1623392720000|2021-06-11 06:25:20|2199|2193|2199|2193|2199|2193|2199|2193|1
1623392780000|2021-06-11 06:26:20|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623392820000|2021-06-11 06:27:00|2199|2193|2199|2193|2199|2193|2199|2193|1
1623392840000|2021-06-11 06:27:20|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623392930000|2021-06-11 06:28:50|2199|2193|2199|2193|2199|2193|2199|2193|1
1623392980000|2021-06-11 06:29:40|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623393010000|2021-06-11 06:30:10|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|2
1623393020000|2021-06-11 06:30:20|2199.6|2193.6|2200.6|2194.6|2200.6|2194.6|2199.6|2193.6|2
1623393030000|2021-06-11 06:30:30|2200.8|2194.8|2201.3|2195.3|2201.3|2195.3|2200.8|2194.8|3
1623393070000|2021-06-11 06:31:10|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1623393080000|2021-06-11 06:31:20|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1623393090000|2021-06-11 06:31:30|2201.3|2195.3|2200.9|2194.9|2201.3|2195.3|2200.9|2194.9|3
1623393100000|2021-06-11 06:31:40|2201.4|2195.4|2200.9|2194.9|2201.4|2195.4|2200.9|2194.9|2
1623393120000|2021-06-11 06:32:00|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623393130000|2021-06-11 06:32:10|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1623393140000|2021-06-11 06:32:20|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1623393150000|2021-06-11 06:32:30|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|3
1623393160000|2021-06-11 06:32:40|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1623393170000|2021-06-11 06:32:50|2200.3|2194.3|2200.3|2194.3|2200.4|2194.4|2200.3|2194.3|3
1623393180000|2021-06-11 06:33:00|2200.4|2194.4|2199.6|2193.6|2200.4|2194.4|2199.6|2193.6|3
1623393210000|2021-06-11 06:33:30|2200|2194|2200|2194|2200|2194|2200|2194|1
1623393220000|2021-06-11 06:33:40|2199.6|2193.6|2200.5|2194.5|2200.5|2194.5|2199.6|2193.6|5
1623393230000|2021-06-11 06:33:50|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1623393240000|2021-06-11 06:34:00|2200.6|2194.6|2199.9|2193.9|2200.8|2194.8|2199.9|2193.9|5
1623393250000|2021-06-11 06:34:10|2199.6|2193.6|2199.8|2193.8|2199.8|2193.8|2199.6|2193.6|2
1623393260000|2021-06-11 06:34:20|2200|2194|2199.9|2193.9|2200|2194|2199.8|2193.8|3
1623393270000|2021-06-11 06:34:30|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1623393280000|2021-06-11 06:34:40|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623393290000|2021-06-11 06:34:50|2199.4|2193.4|2199.3|2193.3|2199.4|2193.4|2199.1|2193.1|3
1623393300000|2021-06-11 06:35:00|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623393310000|2021-06-11 06:35:10|2200.1|2194.1|2199.8|2193.8|2200.1|2194.1|2199.8|2193.8|2
1623393380000|2021-06-11 06:36:20|2200|2194|2200.3|2194.3|2200.3|2194.3|2200|2194|2
1623393410000|2021-06-11 06:36:50|2200|2194|2200|2194|2200|2194|2200|2194|1
1623393470000|2021-06-11 06:37:50|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1623393480000|2021-06-11 06:38:00|2200|2194|2200|2194|2200|2194|2200|2194|1
1623393530000|2021-06-11 06:38:50|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623393580000|2021-06-11 06:39:40|2198.6|2192.6|2198.5|2192.5|2198.6|2192.6|2198.5|2192.5|2
1623393640000|2021-06-11 06:40:40|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623393690000|2021-06-11 06:41:30|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623393750000|2021-06-11 06:42:30|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623393770000|2021-06-11 06:42:50|2198.4|2192.4|2198.1|2192.1|2198.4|2192.4|2198|2192|3
1623393810000|2021-06-11 06:43:30|2197.9|2191.9|2197.5|2191.5|2197.9|2191.9|2197.4|2191.4|3
1623393820000|2021-06-11 06:43:40|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1623393840000|2021-06-11 06:44:00|2196.6|2190.6|2196.5|2190.5|2196.9|2190.9|2196.5|2190.5|4
1623393860000|2021-06-11 06:44:20|2196.4|2190.4|2196.1|2190.1|2196.4|2190.4|2196.1|2190.1|2
1623393870000|2021-06-11 06:44:30|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623393920000|2021-06-11 06:45:20|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623393930000|2021-06-11 06:45:30|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1623393940000|2021-06-11 06:45:40|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1623393960000|2021-06-11 06:46:00|2197|2191|2196.1|2190.1|2197|2191|2196|2190|4
1623393970000|2021-06-11 06:46:10|2196|2190|2196|2190|2196|2190|2196|2190|1
1623393980000|2021-06-11 06:46:20|2196.5|2190.5|2195.8|2189.8|2196.5|2190.5|2195.8|2189.8|3
1623394010000|2021-06-11 06:46:50|2195.6|2189.6|2195.5|2189.5|2195.6|2189.6|2195.5|2189.5|2
1623394100000|2021-06-11 06:48:20|2194|2188|2193.9|2187.9|2194|2188|2193.9|2187.9|2
1623394160000|2021-06-11 06:49:20|2194|2188|2194|2188|2194|2188|2194|2188|1
1623394190000|2021-06-11 06:49:50|2193.6|2187.6|2193.8|2187.8|2193.8|2187.8|2193.6|2187.6|2
1623394200000|2021-06-11 06:50:00|2193.6|2187.6|2194.9|2188.9|2194.9|2188.9|2193.6|2187.6|3
1623394210000|2021-06-11 06:50:10|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1623394220000|2021-06-11 06:50:20|2195.4|2189.4|2195.4|2189.4|2195.9|2189.9|2195.4|2189.4|4
1623394230000|2021-06-11 06:50:30|2195.6|2189.6|2195.4|2189.4|2195.6|2189.6|2194.8|2188.8|12
1623394240000|2021-06-11 06:50:40|2195.6|2189.6|2195.8|2189.8|2195.8|2189.8|2195.4|2189.4|4
1623394250000|2021-06-11 06:50:50|2195.9|2189.9|2195.9|2189.9|2196|2190|2195.9|2189.9|3
1623394300000|2021-06-11 06:51:40|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1623394320000|2021-06-11 06:52:00|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1623394390000|2021-06-11 06:53:10|2195.9|2189.9|2196.4|2190.4|2196.4|2190.4|2195.9|2189.9|2
1623394400000|2021-06-11 06:53:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623394450000|2021-06-11 06:54:10|2196|2190|2196|2190|2196|2190|2196|2190|1
1623394500000|2021-06-11 06:55:00|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|2196.1|2190.1|1
1623394510000|2021-06-11 06:55:10|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623394600000|2021-06-11 06:56:40|2196.5|2190.5|2196.8|2190.8|2196.8|2190.8|2196.5|2190.5|2
1623394640000|2021-06-11 06:57:20|2196.6|2190.6|2196.5|2190.5|2196.6|2190.6|2196.5|2190.5|2
1623394700000|2021-06-11 06:58:20|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1623394740000|2021-06-11 06:59:00|2196.5|2190.5|2196.1|2190.1|2196.5|2190.5|2196.1|2190.1|2
1623394750000|2021-06-11 06:59:10|2196|2190|2196|2190|2196|2190|2196|2190|1
1623394770000|2021-06-11 06:59:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1623394800000|2021-06-11 07:00:00|2196.8|2190.8|2196.5|2190.5|2196.8|2190.8|2196.5|2190.5|2
1623394810000|2021-06-11 07:00:10|2196.6|2190.6|2198|2192|2198|2192|2196.6|2190.6|7
1623394820000|2021-06-11 07:00:20|2197|2191|2197.6|2191.6|2197.6|2191.6|2197|2191|2
1623394830000|2021-06-11 07:00:30|2197.8|2191.8|2198.1|2192.1|2198.1|2192.1|2197.8|2191.8|4
1623394860000|2021-06-11 07:01:00|2198.4|2192.4|2198.9|2192.9|2199|2193|2198.4|2192.4|3
1623394870000|2021-06-11 07:01:10|2199|2193|2199.3|2193.3|2199.3|2193.3|2199|2193|3
1623394960000|2021-06-11 07:02:40|2199.1|2193.1|2198.5|2192.5|2199.1|2193.1|2198.5|2192.5|2
1623395080000|2021-06-11 07:04:40|2197.5|2191.5|2196.8|2190.8|2197.5|2191.5|2196.8|2190.8|3
1623395090000|2021-06-11 07:04:50|2196.9|2190.9|2197.8|2191.8|2197.8|2191.8|2196.9|2190.9|5
1623395100000|2021-06-11 07:05:00|2198|2192|2198|2192|2198|2192|2198|2192|1
1623395160000|2021-06-11 07:06:00|2198.3|2192.3|2198.9|2192.9|2198.9|2192.9|2198.3|2192.3|2
1623395170000|2021-06-11 07:06:10|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1623395210000|2021-06-11 07:06:50|2199|2193|2199|2193|2199|2193|2199|2193|1
1623395220000|2021-06-11 07:07:00|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1623395240000|2021-06-11 07:07:20|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1623395290000|2021-06-11 07:08:10|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1623395320000|2021-06-11 07:08:40|2200|2194|2200.5|2194.5|2200.8|2194.8|2200|2194|4
1623395380000|2021-06-11 07:09:40|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623395390000|2021-06-11 07:09:50|2200.1|2194.1|2200.3|2194.3|2200.3|2194.3|2200|2194|3
1623395480000|2021-06-11 07:11:20|2199.8|2193.8|2199.6|2193.6|2199.8|2193.8|2199.6|2193.6|2
1623395490000|2021-06-11 07:11:30|2199.4|2193.4|2198.3|2192.3|2199.4|2193.4|2198.3|2192.3|4
1623395500000|2021-06-11 07:11:40|2198|2192|2197|2191|2198|2192|2197|2191|4
1623395510000|2021-06-11 07:11:50|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1623395520000|2021-06-11 07:12:00|2197|2191|2196.5|2190.5|2197|2191|2196.5|2190.5|3
1623395530000|2021-06-11 07:12:10|2196.4|2190.4|2195.4|2189.4|2196.4|2190.4|2195.4|2189.4|4
1623395550000|2021-06-11 07:12:30|2195.5|2189.5|2197.6|2191.6|2197.6|2191.6|2195.5|2189.5|6
1623395560000|2021-06-11 07:12:40|2197.9|2191.9|2198.3|2192.3|2198.3|2192.3|2197.9|2191.9|2
1623395570000|2021-06-11 07:12:50|2198.5|2192.5|2198.3|2192.3|2198.5|2192.5|2198.3|2192.3|2
1623395600000|2021-06-11 07:13:20|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623395610000|2021-06-11 07:13:30|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1623395640000|2021-06-11 07:14:00|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623395650000|2021-06-11 07:14:10|2198.6|2192.6|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|3
1623395680000|2021-06-11 07:14:40|2198.9|2192.9|2199|2193|2199|2193|2198.9|2192.9|2
1623395730000|2021-06-11 07:15:30|2199.1|2193.1|2199.3|2193.3|2199.3|2193.3|2199.1|2193.1|2
1623395740000|2021-06-11 07:15:40|2199.5|2193.5|2200.5|2194.5|2200.5|2194.5|2199.5|2193.5|3
1623395750000|2021-06-11 07:15:50|2200.6|2194.6|2200.8|2194.8|2200.8|2194.8|2200.6|2194.6|2
1623395920000|2021-06-11 07:18:40|2201.8|2195.8|2202.6|2196.6|2202.6|2196.6|2201.6|2195.6|4
1623395930000|2021-06-11 07:18:50|2203.4|2197.4|2206.1|2200.1|2206.1|2200.1|2203.4|2197.4|4
1623395940000|2021-06-11 07:19:00|2206.5|2200.5|2206.6|2200.6|2206.9|2200.9|2206|2200|8
1623395950000|2021-06-11 07:19:10|2206.9|2200.9|2207.4|2201.4|2207.4|2201.4|2206.5|2200.5|5
1623395960000|2021-06-11 07:19:20|2207.3|2201.3|2205.3|2199.3|2207.3|2201.3|2205.3|2199.3|6
1623396010000|2021-06-11 07:20:10|2205.4|2199.4|2205.6|2199.6|2205.6|2199.6|2205.4|2199.4|2
1623396020000|2021-06-11 07:20:20|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1623396030000|2021-06-11 07:20:30|2205.9|2199.9|2207.4|2201.4|2207.4|2201.4|2205.9|2199.9|4
1623396050000|2021-06-11 07:20:50|2207.1|2201.1|2207.5|2201.5|2207.6|2201.6|2207.1|2201.1|4
1623396060000|2021-06-11 07:21:00|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1623396070000|2021-06-11 07:21:10|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1623396100000|2021-06-11 07:21:40|2208.1|2202.1|2209.3|2203.3|2209.3|2203.3|2208.1|2202.1|3
1623396110000|2021-06-11 07:21:50|2209.1|2203.1|2208.5|2202.5|2209.1|2203.1|2208.5|2202.5|2
1623396120000|2021-06-11 07:22:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1623396130000|2021-06-11 07:22:10|2209|2203|2208.4|2202.4|2209|2203|2208.4|2202.4|4
1623396140000|2021-06-11 07:22:20|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1623396180000|2021-06-11 07:23:00|2208.5|2202.5|2208.4|2202.4|2208.5|2202.5|2208.4|2202.4|2
1623396210000|2021-06-11 07:23:30|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1623396260000|2021-06-11 07:24:20|2208|2202|2208|2202|2208|2202|2208|2202|1
1623396310000|2021-06-11 07:25:10|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1623396340000|2021-06-11 07:25:40|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1623396350000|2021-06-11 07:25:50|2208|2202|2208|2202|2208|2202|2208|2202|1
1623396390000|2021-06-11 07:26:30|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1623396400000|2021-06-11 07:26:40|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1623396410000|2021-06-11 07:26:50|2208|2202|2208|2202|2208|2202|2208|2202|1
1623396420000|2021-06-11 07:27:00|2207.9|2201.9|2208|2202|2208|2202|2207.9|2201.9|2
1623396450000|2021-06-11 07:27:30|2208.3|2202.3|2208.8|2202.8|2208.8|2202.8|2208.3|2202.3|3
1623396460000|2021-06-11 07:27:40|2208.6|2202.6|2208.5|2202.5|2208.6|2202.6|2208.5|2202.5|2
1623396470000|2021-06-11 07:27:50|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1623396480000|2021-06-11 07:28:00|2208.1|2202.1|2207.8|2201.8|2208.1|2202.1|2207.8|2201.8|2
1623396490000|2021-06-11 07:28:10|2207.5|2201.5|2207.4|2201.4|2207.8|2201.8|2207.4|2201.4|5
1623396510000|2021-06-11 07:28:30|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1623396520000|2021-06-11 07:28:40|2207|2201|2205.8|2199.8|2207|2201|2205.8|2199.8|2
1623396530000|2021-06-11 07:28:50|2206.3|2200.3|2206.6|2200.6|2206.8|2200.8|2206.3|2200.3|4
1623396540000|2021-06-11 07:29:00|2206.9|2200.9|2207|2201|2207.1|2201.1|2206.9|2200.9|3
1623396550000|2021-06-11 07:29:10|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1623396570000|2021-06-11 07:29:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1623396580000|2021-06-11 07:29:40|2205.4|2199.4|2204.8|2198.8|2205.4|2199.4|2204.5|2198.5|5
1623396600000|2021-06-11 07:30:00|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1623396630000|2021-06-11 07:30:30|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1623396640000|2021-06-11 07:30:40|2204.6|2198.6|2204|2198|2204.6|2198.6|2204|2198|2
1623396660000|2021-06-11 07:31:00|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1623396680000|2021-06-11 07:31:20|2204|2198|2204|2198|2204|2198|2204|2198|1
1623396690000|2021-06-11 07:31:30|2203.8|2197.8|2202.9|2196.9|2203.8|2197.8|2202.9|2196.9|3
1623396700000|2021-06-11 07:31:40|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1623396730000|2021-06-11 07:32:10|2202.5|2196.5|2202.3|2196.3|2202.5|2196.5|2202.3|2196.3|3
1623396760000|2021-06-11 07:32:40|2202.4|2196.4|2203.6|2197.6|2203.6|2197.6|2202.4|2196.4|2
1623396770000|2021-06-11 07:32:50|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1623396800000|2021-06-11 07:33:20|2203.6|2197.6|2204|2198|2204|2198|2203.6|2197.6|2
1623396880000|2021-06-11 07:34:40|2204.3|2198.3|2205.4|2199.4|2205.4|2199.4|2204.3|2198.3|5
1623396890000|2021-06-11 07:34:50|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1623396910000|2021-06-11 07:35:10|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1623396930000|2021-06-11 07:35:30|2205.6|2199.6|2205.1|2199.1|2205.6|2199.6|2205.1|2199.1|2
1623396940000|2021-06-11 07:35:40|2204.8|2198.8|2205.3|2199.3|2205.3|2199.3|2204.3|2198.3|5
1623396950000|2021-06-11 07:35:50|2205|2199|2204.9|2198.9|2205|2199|2204.9|2198.9|2
1623396960000|2021-06-11 07:36:00|2205|2199|2205.8|2199.8|2205.8|2199.8|2205|2199|2
1623396980000|2021-06-11 07:36:20|2205.9|2199.9|2206|2200|2206|2200|2205.9|2199.9|2
1623397030000|2021-06-11 07:37:10|2206.4|2200.4|2207.3|2201.3|2207.3|2201.3|2206.4|2200.4|2
1623397040000|2021-06-11 07:37:20|2207.4|2201.4|2207.6|2201.6|2207.6|2201.6|2207.4|2201.4|3
1623397060000|2021-06-11 07:37:40|2207.4|2201.4|2206.5|2200.5|2207.4|2201.4|2206.5|2200.5|4
1623397120000|2021-06-11 07:38:40|2206.4|2200.4|2206.3|2200.3|2206.4|2200.4|2206.3|2200.3|2
1623397150000|2021-06-11 07:39:10|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1623397160000|2021-06-11 07:39:20|2206.8|2200.8|2206.5|2200.5|2206.8|2200.8|2206.5|2200.5|3
1623397180000|2021-06-11 07:39:40|2206.3|2200.3|2206|2200|2206.3|2200.3|2205.8|2199.8|3
1623397220000|2021-06-11 07:40:20|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|2
1623397250000|2021-06-11 07:40:50|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1623397280000|2021-06-11 07:41:20|2206.3|2200.3|2206.6|2200.6|2206.6|2200.6|2206.3|2200.3|2
1623397360000|2021-06-11 07:42:40|2207|2201|2207|2201|2207|2201|2207|2201|1
1623397380000|2021-06-11 07:43:00|2206.8|2200.8|2206.6|2200.6|2206.8|2200.8|2206.6|2200.6|2
1623397390000|2021-06-11 07:43:10|2206.1|2200.1|2205.4|2199.4|2206.1|2200.1|2205.4|2199.4|4
1623397400000|2021-06-11 07:43:20|2205.6|2199.6|2205.1|2199.1|2205.6|2199.6|2205.1|2199.1|2
1623397420000|2021-06-11 07:43:40|2205.4|2199.4|2206|2200|2206|2200|2205.4|2199.4|2
1623397430000|2021-06-11 07:43:50|2206.1|2200.1|2206.5|2200.5|2206.5|2200.5|2206.1|2200.1|2
1623397440000|2021-06-11 07:44:00|2207|2201|2207.3|2201.3|2207.3|2201.3|2207|2201|2
1623397540000|2021-06-11 07:45:40|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1623397550000|2021-06-11 07:45:50|2207.6|2201.6|2208.4|2202.4|2208.4|2202.4|2207.6|2201.6|2
1623397610000|2021-06-11 07:46:50|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1623397650000|2021-06-11 07:47:30|2208.5|2202.5|2208|2202|2208.5|2202.5|2208|2202|3
1623397660000|2021-06-11 07:47:40|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1623397670000|2021-06-11 07:47:50|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|2
1623397720000|2021-06-11 07:48:40|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1623397730000|2021-06-11 07:48:50|2208.3|2202.3|2207.4|2201.4|2208.3|2202.3|2207.4|2201.4|4
1623397760000|2021-06-11 07:49:20|2207.5|2201.5|2207.8|2201.8|2207.8|2201.8|2207.5|2201.5|2
1623397800000|2021-06-11 07:50:00|2207.9|2201.9|2208.1|2202.1|2208.1|2202.1|2207.9|2201.9|2
1623397810000|2021-06-11 07:50:10|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1623397820000|2021-06-11 07:50:20|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|3
1623397840000|2021-06-11 07:50:40|2209.1|2203.1|2209.3|2203.3|2209.3|2203.3|2209.1|2203.1|2
1623397900000|2021-06-11 07:51:40|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1623397910000|2021-06-11 07:51:50|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1623397920000|2021-06-11 07:52:00|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|2
1623397940000|2021-06-11 07:52:20|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1623397950000|2021-06-11 07:52:30|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1623397980000|2021-06-11 07:53:00|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1623398070000|2021-06-11 07:54:30|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1623398100000|2021-06-11 07:55:00|2209.9|2203.9|2209.5|2203.5|2209.9|2203.9|2209.5|2203.5|3
1623398110000|2021-06-11 07:55:10|2209.6|2203.6|2209.5|2203.5|2209.6|2203.6|2209.5|2203.5|2
1623398130000|2021-06-11 07:55:30|2209.3|2203.3|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|2
1623398140000|2021-06-11 07:55:40|2208.8|2202.8|2208.5|2202.5|2209|2203|2208.5|2202.5|3
1623398160000|2021-06-11 07:56:00|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1623398170000|2021-06-11 07:56:10|2208|2202|2207.8|2201.8|2208|2202|2207.8|2201.8|2
1623398190000|2021-06-11 07:56:30|2207.4|2201.4|2207.8|2201.8|2207.8|2201.8|2207.4|2201.4|2
1623398220000|2021-06-11 07:57:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1623398260000|2021-06-11 07:57:40|2208.3|2202.3|2208|2202|2208.3|2202.3|2208|2202|2
1623398360000|2021-06-11 07:59:20|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1623398460000|2021-06-11 08:01:00|2208.8|2202.8|2209.1|2203.1|2209.1|2203.1|2208.8|2202.8|2
1623398480000|2021-06-11 08:01:20|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1623398490000|2021-06-11 08:01:30|2209.4|2203.4|2209.6|2203.6|2209.6|2203.6|2209.4|2203.4|3
1623398500000|2021-06-11 08:01:40|2209.9|2203.9|2209.8|2203.8|2209.9|2203.9|2209.8|2203.8|2
1623398540000|2021-06-11 08:02:20|2209|2203|2209.1|2203.1|2209.1|2203.1|2209|2203|2
1623398560000|2021-06-11 08:02:40|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1623398570000|2021-06-11 08:02:50|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1623398640000|2021-06-11 08:04:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1623398680000|2021-06-11 08:04:40|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1623398690000|2021-06-11 08:04:50|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1623398700000|2021-06-11 08:05:00|2207.9|2201.9|2208|2202|2208|2202|2207.9|2201.9|2
1623398710000|2021-06-11 08:05:10|2208.1|2202.1|2208.9|2202.9|2208.9|2202.9|2208.1|2202.1|3
1623398720000|2021-06-11 08:05:20|2209|2203|2209.3|2203.3|2209.3|2203.3|2209|2203|2
1623398730000|2021-06-11 08:05:30|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1623398740000|2021-06-11 08:05:40|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1623398770000|2021-06-11 08:06:10|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1623398810000|2021-06-11 08:06:50|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1623398880000|2021-06-11 08:08:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1623398890000|2021-06-11 08:08:10|2210.9|2204.9|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|2
1623398900000|2021-06-11 08:08:20|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.1|2205.1|3
1623398980000|2021-06-11 08:09:40|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1623399000000|2021-06-11 08:10:00|2210.8|2204.8|2211|2205|2211|2205|2210.8|2204.8|2
1623399010000|2021-06-11 08:10:10|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1623399040000|2021-06-11 08:10:40|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1623399090000|2021-06-11 08:11:30|2211.9|2205.9|2211.6|2205.6|2212|2206|2211.6|2205.6|4
1623399100000|2021-06-11 08:11:40|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1623399110000|2021-06-11 08:11:50|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|2
1623399140000|2021-06-11 08:12:20|2212|2206|2212.3|2206.3|2212.3|2206.3|2212|2206|2
1623399170000|2021-06-11 08:12:50|2212|2206|2212|2206|2212|2206|2212|2206|1
1623399180000|2021-06-11 08:13:00|2212.1|2206.1|2212.4|2206.4|2212.4|2206.4|2212.1|2206.1|2
1623399190000|2021-06-11 08:13:10|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1623399230000|2021-06-11 08:13:50|2212.6|2206.6|2215.3|2209.3|2215.3|2209.3|2212.6|2206.6|2
1623399240000|2021-06-11 08:14:00|2214.9|2208.9|2216|2210|2216.1|2210.1|2214|2208|8
1623399250000|2021-06-11 08:14:10|2215.9|2209.9|2216|2210|2216|2210|2215.9|2209.9|2
1623399260000|2021-06-11 08:14:20|2216.3|2210.3|2216.1|2210.1|2216.3|2210.3|2216.1|2210.1|2
1623399290000|2021-06-11 08:14:50|2216|2210|2216|2210|2216|2210|2215.6|2209.6|4
1623399310000|2021-06-11 08:15:10|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|2
1623399330000|2021-06-11 08:15:30|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1623399340000|2021-06-11 08:15:40|2216.3|2210.3|2215.9|2209.9|2216.3|2210.3|2215.9|2209.9|3
1623399350000|2021-06-11 08:15:50|2216|2210|2216|2210|2216|2210|2216|2210|1
1623399370000|2021-06-11 08:16:10|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1623399420000|2021-06-11 08:17:00|2216|2210|2216|2210|2216|2210|2216|2210|1
1623399470000|2021-06-11 08:17:50|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1623399480000|2021-06-11 08:18:00|2215.3|2209.3|2214|2208|2215.3|2209.3|2214|2208|2
1623399500000|2021-06-11 08:18:20|2214.1|2208.1|2214.3|2208.3|2214.3|2208.3|2214.1|2208.1|2
1623399540000|2021-06-11 08:19:00|2214|2208|2212.6|2206.6|2214|2208|2212.6|2206.6|2
1623399560000|2021-06-11 08:19:20|2212.8|2206.8|2213.9|2207.9|2213.9|2207.9|2212.8|2206.8|2
1623399600000|2021-06-11 08:20:00|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|2
1623399650000|2021-06-11 08:20:50|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623399700000|2021-06-11 08:21:40|2214.6|2208.6|2214.8|2208.8|2214.8|2208.8|2214.6|2208.6|2
1623399720000|2021-06-11 08:22:00|2214.6|2208.6|2214.5|2208.5|2214.6|2208.6|2214.5|2208.5|2
1623399760000|2021-06-11 08:22:40|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1623399770000|2021-06-11 08:22:50|2213.5|2207.5|2213.9|2207.9|2213.9|2207.9|2213.5|2207.5|3
1623399820000|2021-06-11 08:23:40|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1623399830000|2021-06-11 08:23:50|2213.6|2207.6|2213.5|2207.5|2213.6|2207.6|2213.5|2207.5|2
1623399870000|2021-06-11 08:24:30|2213.6|2207.6|2214.5|2208.5|2214.5|2208.5|2213.6|2207.6|4
1623399920000|2021-06-11 08:25:20|2214.8|2208.8|2214.6|2208.6|2214.8|2208.8|2214.6|2208.6|2
1623399930000|2021-06-11 08:25:30|2214.4|2208.4|2214.6|2208.6|2214.6|2208.6|2214.4|2208.4|2
1623399970000|2021-06-11 08:26:10|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623399990000|2021-06-11 08:26:30|2214.8|2208.8|2215|2209|2215|2209|2214.8|2208.8|2
1623400010000|2021-06-11 08:26:50|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1623400020000|2021-06-11 08:27:00|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1623400040000|2021-06-11 08:27:20|2216|2210|2216|2210|2216|2210|2215.6|2209.6|6
1623400050000|2021-06-11 08:27:30|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1623400060000|2021-06-11 08:27:40|2216|2210|2216.6|2210.6|2216.6|2210.6|2216|2210|2
1623400090000|2021-06-11 08:28:10|2216.9|2210.9|2217|2211|2217|2211|2216.9|2210.9|2
1623400100000|2021-06-11 08:28:20|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1623400120000|2021-06-11 08:28:40|2216.6|2210.6|2215.6|2209.6|2216.6|2210.6|2215.6|2209.6|2
1623400130000|2021-06-11 08:28:50|2215.9|2209.9|2215.8|2209.8|2215.9|2209.9|2215.8|2209.8|2
1623400140000|2021-06-11 08:29:00|2216|2210|2215.8|2209.8|2216|2210|2215.8|2209.8|2
1623400200000|2021-06-11 08:30:00|2215.4|2209.4|2215.8|2209.8|2215.8|2209.8|2215.4|2209.4|2
1623400210000|2021-06-11 08:30:10|2216|2210|2216|2210|2216|2210|2216|2210|1
1623400230000|2021-06-11 08:30:30|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1623400240000|2021-06-11 08:30:40|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.3|2209.3|4
1623400250000|2021-06-11 08:30:50|2215.6|2209.6|2215.5|2209.5|2215.6|2209.6|2215.5|2209.5|2
1623400260000|2021-06-11 08:31:00|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1623400280000|2021-06-11 08:31:20|2215.8|2209.8|2215.9|2209.9|2215.9|2209.9|2215.8|2209.8|2
1623400330000|2021-06-11 08:32:10|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1623400380000|2021-06-11 08:33:00|2216|2210|2216|2210|2216|2210|2216|2210|1
1623400400000|2021-06-11 08:33:20|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1623400420000|2021-06-11 08:33:40|2216.4|2210.4|2216.1|2210.1|2216.4|2210.4|2216.1|2210.1|2
1623400440000|2021-06-11 08:34:00|2215.8|2209.8|2215.6|2209.6|2215.8|2209.8|2215.6|2209.6|2
1623400480000|2021-06-11 08:34:40|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|3
1623400520000|2021-06-11 08:35:20|2215.5|2209.5|2216.5|2210.5|2216.5|2210.5|2215.5|2209.5|3
1623400540000|2021-06-11 08:35:40|2216.8|2210.8|2216.4|2210.4|2216.8|2210.8|2216.4|2210.4|2
1623400570000|2021-06-11 08:36:10|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1623400590000|2021-06-11 08:36:30|2215.6|2209.6|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|3
1623400620000|2021-06-11 08:37:00|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1623400630000|2021-06-11 08:37:10|2215.5|2209.5|2215.9|2209.9|2215.9|2209.9|2215.5|2209.5|2
1623400680000|2021-06-11 08:38:00|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1623400690000|2021-06-11 08:38:10|2215.6|2209.6|2214.6|2208.6|2215.6|2209.6|2214.4|2208.4|5
1623400700000|2021-06-11 08:38:20|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1623400710000|2021-06-11 08:38:30|2215|2209|2215.3|2209.3|2215.3|2209.3|2215|2209|2
1623400720000|2021-06-11 08:38:40|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623400730000|2021-06-11 08:38:50|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|2
1623400750000|2021-06-11 08:39:10|2215.3|2209.3|2215.4|2209.4|2215.4|2209.4|2215.3|2209.3|2
1623400770000|2021-06-11 08:39:30|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1623400780000|2021-06-11 08:39:40|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623400790000|2021-06-11 08:39:50|2215|2209|2215.3|2209.3|2215.3|2209.3|2215|2209|3
1623400820000|2021-06-11 08:40:20|2215.5|2209.5|2216.1|2210.1|2216.1|2210.1|2215.5|2209.5|2
1623400840000|2021-06-11 08:40:40|2216|2210|2215.8|2209.8|2216|2210|2215.8|2209.8|2
1623400850000|2021-06-11 08:40:50|2215.9|2209.9|2215.8|2209.8|2215.9|2209.9|2215.8|2209.8|2
1623400860000|2021-06-11 08:41:00|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1623400870000|2021-06-11 08:41:10|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1623400890000|2021-06-11 08:41:30|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1623400900000|2021-06-11 08:41:40|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1623400910000|2021-06-11 08:41:50|2216|2210|2216.5|2210.5|2216.5|2210.5|2215.4|2209.4|5
1623400920000|2021-06-11 08:42:00|2216.1|2210.1|2216|2210|2216.1|2210.1|2216|2210|2
1623400960000|2021-06-11 08:42:40|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1623400970000|2021-06-11 08:42:50|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1623401050000|2021-06-11 08:44:10|2216|2210|2216|2210|2216|2210|2216|2210|1
1623401140000|2021-06-11 08:45:40|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1623401190000|2021-06-11 08:46:30|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1623401200000|2021-06-11 08:46:40|2215|2209|2214|2208|2215|2209|2214|2208|2
1623401240000|2021-06-11 08:47:20|2213.4|2207.4|2213.3|2207.3|2213.4|2207.4|2213.3|2207.3|2
1623401250000|2021-06-11 08:47:30|2213.6|2207.6|2211.5|2205.5|2213.6|2207.6|2211.4|2205.4|7
1623401260000|2021-06-11 08:47:40|2211.8|2205.8|2211.9|2205.9|2211.9|2205.9|2211.8|2205.8|2
1623401270000|2021-06-11 08:47:50|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1623401280000|2021-06-11 08:48:00|2213.8|2207.8|2213.5|2207.5|2213.8|2207.8|2213.5|2207.5|2
1623401290000|2021-06-11 08:48:10|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1623401310000|2021-06-11 08:48:30|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1623401370000|2021-06-11 08:49:30|2213.8|2207.8|2214|2208|2214|2208|2213.8|2207.8|2
1623401440000|2021-06-11 08:50:40|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623401460000|2021-06-11 08:51:00|2214.8|2208.8|2215.1|2209.1|2215.1|2209.1|2214.8|2208.8|2
1623401490000|2021-06-11 08:51:30|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1623401540000|2021-06-11 08:52:20|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1623401550000|2021-06-11 08:52:30|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623401580000|2021-06-11 08:53:00|2214.6|2208.6|2215|2209|2215|2209|2214.6|2208.6|2
1623401590000|2021-06-11 08:53:10|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1623401600000|2021-06-11 08:53:20|2215|2209|2215|2209|2215|2209|2215|2209|1
1623401610000|2021-06-11 08:53:30|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623401680000|2021-06-11 08:54:40|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623401720000|2021-06-11 08:55:20|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1623401740000|2021-06-11 08:55:40|2215|2209|2215|2209|2215|2209|2214.8|2208.8|3
1623401760000|2021-06-11 08:56:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1623401770000|2021-06-11 08:56:10|2215|2209|2215.6|2209.6|2215.6|2209.6|2215|2209|3
1623401780000|2021-06-11 08:56:20|2215.9|2209.9|2216.4|2210.4|2216.4|2210.4|2215.9|2209.9|2
1623401790000|2021-06-11 08:56:30|2216.5|2210.5|2216.9|2210.9|2216.9|2210.9|2216.5|2210.5|3
1623401800000|2021-06-11 08:56:40|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1623401810000|2021-06-11 08:56:50|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1623401820000|2021-06-11 08:57:00|2217.6|2211.6|2218.5|2212.5|2218.5|2212.5|2217.6|2211.6|4
1623401830000|2021-06-11 08:57:10|2218.8|2212.8|2219.8|2213.8|2219.8|2213.8|2218.8|2212.8|2
1623401840000|2021-06-11 08:57:20|2220|2214|2219.8|2213.8|2220|2214|2219.8|2213.8|2
1623401870000|2021-06-11 08:57:50|2219.6|2213.6|2220.8|2214.8|2220.8|2214.8|2219.6|2213.6|3
1623401890000|2021-06-11 08:58:10|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.5|2214.5|3
1623401900000|2021-06-11 08:58:20|2220.4|2214.4|2220.6|2214.6|2220.6|2214.6|2220.4|2214.4|2
1623401910000|2021-06-11 08:58:30|2220.1|2214.1|2220.5|2214.5|2220.5|2214.5|2220.1|2214.1|4
1623401920000|2021-06-11 08:58:40|2220.1|2214.1|2220.5|2214.5|2220.5|2214.5|2220.1|2214.1|2
1623401930000|2021-06-11 08:58:50|2220.3|2214.3|2220.5|2214.5|2220.5|2214.5|2220.3|2214.3|2
1623401940000|2021-06-11 08:59:00|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1623401950000|2021-06-11 08:59:10|2220|2214|2220|2214|2220|2214|2220|2214|1
1623402020000|2021-06-11 09:00:20|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1623402030000|2021-06-11 09:00:30|2219.1|2213.1|2218.8|2212.8|2219.1|2213.1|2218.6|2212.6|3
1623402040000|2021-06-11 09:00:40|2218.4|2212.4|2218.3|2212.3|2218.4|2212.4|2218.3|2212.3|2
1623402050000|2021-06-11 09:00:50|2218.4|2212.4|2217.9|2211.9|2218.5|2212.5|2217.9|2211.9|4
1623402060000|2021-06-11 09:01:00|2217.8|2211.8|2217.3|2211.3|2217.8|2211.8|2217.3|2211.3|3
1623402070000|2021-06-11 09:01:10|2217.4|2211.4|2217.1|2211.1|2217.4|2211.4|2216.9|2210.9|4
1623402080000|2021-06-11 09:01:20|2216.9|2210.9|2216.8|2210.8|2216.9|2210.9|2216.8|2210.8|2
1623402090000|2021-06-11 09:01:30|2216.5|2210.5|2216.3|2210.3|2216.5|2210.5|2216.3|2210.3|2
1623402100000|2021-06-11 09:01:40|2216.6|2210.6|2216.3|2210.3|2216.6|2210.6|2216.3|2210.3|3
1623402110000|2021-06-11 09:01:50|2216|2210|2216.4|2210.4|2216.4|2210.4|2216|2210|3
1623402120000|2021-06-11 09:02:00|2216.1|2210.1|2215|2209|2216.1|2210.1|2215|2209|3
1623402130000|2021-06-11 09:02:10|2215.3|2209.3|2215.5|2209.5|2215.5|2209.5|2215.3|2209.3|2
1623402140000|2021-06-11 09:02:20|2215|2209|2215.5|2209.5|2215.5|2209.5|2215|2209|2
1623402150000|2021-06-11 09:02:30|2215|2209|2215|2209|2215|2209|2215|2209|1
1623402180000|2021-06-11 09:03:00|2214.8|2208.8|2214.4|2208.4|2214.8|2208.8|2213.8|2207.8|4
1623402190000|2021-06-11 09:03:10|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623402230000|2021-06-11 09:03:50|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623402280000|2021-06-11 09:04:40|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623402290000|2021-06-11 09:04:50|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1623402330000|2021-06-11 09:05:30|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623402350000|2021-06-11 09:05:50|2214.9|2208.9|2215|2209|2215|2209|2214.9|2208.9|2
1623402360000|2021-06-11 09:06:00|2215.5|2209.5|2215|2209|2215.5|2209.5|2215|2209|2
1623402460000|2021-06-11 09:07:40|2214.9|2208.9|2214|2208|2214.9|2208.9|2214|2208|2
1623402510000|2021-06-11 09:08:30|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|2
1623402520000|2021-06-11 09:08:40|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623402530000|2021-06-11 09:08:50|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1623402560000|2021-06-11 09:09:20|2214|2208|2214|2208|2214|2208|2214|2208|1
1623402600000|2021-06-11 09:10:00|2214.5|2208.5|2215.1|2209.1|2215.1|2209.1|2214.5|2208.5|3
1623402610000|2021-06-11 09:10:10|2215|2209|2215|2209|2215|2209|2215|2209|1
1623402620000|2021-06-11 09:10:20|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1623402630000|2021-06-11 09:10:30|2215|2209|2214.6|2208.6|2215|2209|2214.6|2208.6|2
1623402650000|2021-06-11 09:10:50|2215.1|2209.1|2214.8|2208.8|2215.1|2209.1|2214.5|2208.5|5
1623402660000|2021-06-11 09:11:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623402670000|2021-06-11 09:11:10|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1623402720000|2021-06-11 09:12:00|2214.4|2208.4|2214.3|2208.3|2214.4|2208.4|2214.3|2208.3|2
1623402810000|2021-06-11 09:13:30|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623402900000|2021-06-11 09:15:00|2214.4|2208.4|2213.8|2207.8|2214.4|2208.4|2213.8|2207.8|2
1623402920000|2021-06-11 09:15:20|2214|2208|2214.4|2208.4|2214.4|2208.4|2214|2208|2
1623402960000|2021-06-11 09:16:00|2214.6|2208.6|2214.9|2208.9|2214.9|2208.9|2214.6|2208.6|2
1623403000000|2021-06-11 09:16:40|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623403020000|2021-06-11 09:17:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1623403030000|2021-06-11 09:17:10|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623403060000|2021-06-11 09:17:40|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623403080000|2021-06-11 09:18:00|2214.8|2208.8|2214.5|2208.5|2214.8|2208.8|2214.5|2208.5|2
1623403130000|2021-06-11 09:18:50|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.9|2208.9|2
1623403140000|2021-06-11 09:19:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1623403170000|2021-06-11 09:19:30|2214.1|2208.1|2213.8|2207.8|2214.1|2208.1|2213.8|2207.8|2
1623403200000|2021-06-11 09:20:00|2213.5|2207.5|2213.4|2207.4|2213.5|2207.5|2213.4|2207.4|2
1623403320000|2021-06-11 09:22:00|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1623403400000|2021-06-11 09:23:20|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1623403570000|2021-06-11 09:26:10|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1623403600000|2021-06-11 09:26:40|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1623403610000|2021-06-11 09:26:50|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1623403650000|2021-06-11 09:27:30|2212.9|2206.9|2212.8|2206.8|2212.9|2206.9|2212.8|2206.8|2
1623403680000|2021-06-11 09:28:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1623403690000|2021-06-11 09:28:10|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1623403730000|2021-06-11 09:28:50|2212.3|2206.3|2211.3|2205.3|2212.3|2206.3|2211.3|2205.3|2
1623403740000|2021-06-11 09:29:00|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1623403750000|2021-06-11 09:29:10|2211.3|2205.3|2211|2205|2211.3|2205.3|2211|2205|2
1623403790000|2021-06-11 09:29:50|2211.4|2205.4|2211.8|2205.8|2211.8|2205.8|2211.4|2205.4|2
1623403880000|2021-06-11 09:31:20|2211.5|2205.5|2211.4|2205.4|2211.5|2205.5|2211.4|2205.4|2
1623403890000|2021-06-11 09:31:30|2211.1|2205.1|2210.9|2204.9|2211.1|2205.1|2210.9|2204.9|2
1623403910000|2021-06-11 09:31:50|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1623403930000|2021-06-11 09:32:10|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1623403950000|2021-06-11 09:32:30|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1623403960000|2021-06-11 09:32:40|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1623403970000|2021-06-11 09:32:50|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1623404320000|2021-06-11 09:38:40|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1623404360000|2021-06-11 09:39:20|2209.4|2203.4|2208.3|2202.3|2209.4|2203.4|2208.3|2202.3|3
1623404520000|2021-06-11 09:42:00|2208.1|2202.1|2207.9|2201.9|2208.1|2202.1|2207.9|2201.9|2
1623404560000|2021-06-11 09:42:40|2208|2202|2208.5|2202.5|2208.5|2202.5|2208|2202|2
1623404580000|2021-06-11 09:43:00|2208.3|2202.3|2208.5|2202.5|2208.6|2202.6|2208.3|2202.3|3
1623404590000|2021-06-11 09:43:10|2208.6|2202.6|2211|2205|2211|2205|2208.6|2202.6|3
1623404610000|2021-06-11 09:43:30|2210.8|2204.8|2210.8|2204.8|2211|2205|2210.8|2204.8|3
1623404630000|2021-06-11 09:43:50|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2210.5|2204.5|2
1623404680000|2021-06-11 09:44:40|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1623404700000|2021-06-11 09:45:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.5|2204.5|3
1623404730000|2021-06-11 09:45:30|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1623404750000|2021-06-11 09:45:50|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1623404770000|2021-06-11 09:46:10|2211|2205|2211|2205|2211|2205|2210.8|2204.8|3
1623404830000|2021-06-11 09:47:10|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1623404850000|2021-06-11 09:47:30|2211|2205|2211|2205|2211|2205|2211|2205|1
1623404870000|2021-06-11 09:47:50|2210.9|2204.9|2211|2205|2211|2205|2210.9|2204.9|2
1623404890000|2021-06-11 09:48:10|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1623404900000|2021-06-11 09:48:20|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1623404940000|2021-06-11 09:49:00|2211|2205|2211|2205|2211|2205|2211|2205|1
1623405020000|2021-06-11 09:50:20|2210|2204|2210.9|2204.9|2210.9|2204.9|2210|2204|4
1623405050000|2021-06-11 09:50:50|2210.6|2204.6|2210.1|2204.1|2210.6|2204.6|2209.4|2203.4|3
1623405060000|2021-06-11 09:51:00|2209.4|2203.4|2209.9|2203.9|2209.9|2203.9|2209.4|2203.4|2
1623405100000|2021-06-11 09:51:40|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|3
1623405120000|2021-06-11 09:52:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1623405170000|2021-06-11 09:52:50|2209.9|2203.9|2209.6|2203.6|2209.9|2203.9|2209.6|2203.6|2
1623405190000|2021-06-11 09:53:10|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1623405220000|2021-06-11 09:53:40|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1623405270000|2021-06-11 09:54:30|2209.9|2203.9|2208.6|2202.6|2209.9|2203.9|2208.5|2202.5|3
1623405360000|2021-06-11 09:56:00|2209.4|2203.4|2209|2203|2209.4|2203.4|2209|2203|2
1623405370000|2021-06-11 09:56:10|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1623405400000|2021-06-11 09:56:40|2209|2203|2209|2203|2209|2203|2209|2203|1
1623405440000|2021-06-11 09:57:20|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1623405460000|2021-06-11 09:57:40|2209.4|2203.4|2209.5|2203.5|2209.8|2203.8|2209.3|2203.3|5
1623405490000|2021-06-11 09:58:10|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1623405570000|2021-06-11 09:59:30|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1623405580000|2021-06-11 09:59:40|2209.6|2203.6|2209.3|2203.3|2209.6|2203.6|2209.3|2203.3|2
1623405760000|2021-06-11 10:02:40|2209|2203|2209|2203|2209|2203|2209|2203|1
1623405870000|2021-06-11 10:04:30|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1623405930000|2021-06-11 10:05:30|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1623405990000|2021-06-11 10:06:30|2209|2203|2209|2203|2209|2203|2209|2203|1
1623406000000|2021-06-11 10:06:40|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1623406140000|2021-06-11 10:09:00|2207.3|2201.3|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|2
1623406150000|2021-06-11 10:09:10|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1623406160000|2021-06-11 10:09:20|2208.3|2202.3|2207.3|2201.3|2208.3|2202.3|2207.3|2201.3|2
1623406170000|2021-06-11 10:09:30|2206.8|2200.8|2207.1|2201.1|2207.1|2201.1|2206.8|2200.8|2
1623406180000|2021-06-11 10:09:40|2207.9|2201.9|2206.9|2200.9|2208.3|2202.3|2206.9|2200.9|4
1623406190000|2021-06-11 10:09:50|2207.1|2201.1|2207.4|2201.4|2207.4|2201.4|2207.1|2201.1|2
1623406210000|2021-06-11 10:10:10|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1623406220000|2021-06-11 10:10:20|2207|2201|2206.6|2200.6|2207|2201|2206.6|2200.6|2
1623406230000|2021-06-11 10:10:30|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1623406240000|2021-06-11 10:10:40|2206.9|2200.9|2207|2201|2207|2201|2206.9|2200.9|2
1623406290000|2021-06-11 10:11:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1623406300000|2021-06-11 10:11:40|2206.4|2200.4|2206.9|2200.9|2206.9|2200.9|2206.4|2200.4|3
1623406380000|2021-06-11 10:13:00|2206.8|2200.8|2206.9|2200.9|2206.9|2200.9|2206.8|2200.8|2
1623406470000|2021-06-11 10:14:30|2207|2201|2207|2201|2207|2201|2207|2201|1
1623406520000|2021-06-11 10:15:20|2207.1|2201.1|2207.3|2201.3|2207.3|2201.3|2207.1|2201.1|2
1623406530000|2021-06-11 10:15:30|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1623406540000|2021-06-11 10:15:40|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1623406550000|2021-06-11 10:15:50|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1623406690000|2021-06-11 10:18:10|2208.4|2202.4|2208.9|2202.9|2208.9|2202.9|2208.4|2202.4|2
1623406720000|2021-06-11 10:18:40|2209|2203|2209.4|2203.4|2209.4|2203.4|2209|2203|2
1623406730000|2021-06-11 10:18:50|2209.3|2203.3|2208.9|2202.9|2209.3|2203.3|2208.9|2202.9|3
1623406770000|2021-06-11 10:19:30|2208.4|2202.4|2208.3|2202.3|2208.4|2202.4|2208.3|2202.3|2
1623407010000|2021-06-11 10:23:30|2208.1|2202.1|2208|2202|2208.1|2202.1|2208|2202|2
1623407130000|2021-06-11 10:25:30|2208.3|2202.3|2208.6|2202.6|2208.6|2202.6|2208.3|2202.3|2
1623407190000|2021-06-11 10:26:30|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1623407230000|2021-06-11 10:27:10|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1623407260000|2021-06-11 10:27:40|2208|2202|2207.5|2201.5|2208|2202|2207.5|2201.5|2
1623407270000|2021-06-11 10:27:50|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1623407340000|2021-06-11 10:29:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1623407370000|2021-06-11 10:29:30|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1623407660000|2021-06-11 10:34:20|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1623407900000|2021-06-11 10:38:20|2207.9|2201.9|2208.9|2202.9|2208.9|2202.9|2207.9|2201.9|2
1623407910000|2021-06-11 10:38:30|2209.1|2203.1|2209.4|2203.4|2209.4|2203.4|2209.1|2203.1|3
1623407920000|2021-06-11 10:38:40|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.4|2203.4|3
1623407930000|2021-06-11 10:38:50|2210.1|2204.1|2210|2204|2210.1|2204.1|2210|2204|2
1623407940000|2021-06-11 10:39:00|2210.3|2204.3|2210.1|2204.1|2210.3|2204.3|2210.1|2204.1|2
1623407950000|2021-06-11 10:39:10|2210.4|2204.4|2210.8|2204.8|2211|2205|2210.4|2204.4|4
1623407960000|2021-06-11 10:39:20|2211.5|2205.5|2211.6|2205.6|2211.6|2205.6|2211.5|2205.5|2
1623407970000|2021-06-11 10:39:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1623408000000|2021-06-11 10:40:00|2212|2206|2211.9|2205.9|2212|2206|2211.9|2205.9|2
1623408010000|2021-06-11 10:40:10|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1623408090000|2021-06-11 10:41:30|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1623408180000|2021-06-11 10:43:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1623408230000|2021-06-11 10:43:50|2211|2205|2209.8|2203.8|2211|2205|2209.8|2203.8|2
1623408280000|2021-06-11 10:44:40|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1623408300000|2021-06-11 10:45:00|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1623408370000|2021-06-11 10:46:10|2209.5|2203.5|2209.6|2203.6|2209.6|2203.6|2209.5|2203.5|2
1623408440000|2021-06-11 10:47:20|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1623408780000|2021-06-11 10:53:00|2209.1|2203.1|2209.4|2203.4|2209.4|2203.4|2209.1|2203.1|2
1623408790000|2021-06-11 10:53:10|2208.9|2202.9|2209.3|2203.3|2209.3|2203.3|2208.9|2202.9|2
1623408830000|2021-06-11 10:53:50|2209.4|2203.4|2210.6|2204.6|2210.6|2204.6|2209.4|2203.4|3
1623408840000|2021-06-11 10:54:00|2210.8|2204.8|2211.1|2205.1|2211.1|2205.1|2210.8|2204.8|2
1623408870000|2021-06-11 10:54:30|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1623408880000|2021-06-11 10:54:40|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1623408910000|2021-06-11 10:55:10|2211.1|2205.1|2210|2204|2211.1|2205.1|2210|2204|2
1623408990000|2021-06-11 10:56:30|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1623409130000|2021-06-11 10:58:50|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2210.5|2204.5|2
1623409190000|2021-06-11 10:59:50|2210.6|2204.6|2210|2204|2210.6|2204.6|2210|2204|3
1623409420000|2021-06-11 11:03:40|2209.8|2203.8|2208.5|2202.5|2209.8|2203.8|2208.5|2202.5|2
1623409440000|2021-06-11 11:04:00|2208.4|2202.4|2207.8|2201.8|2208.4|2202.4|2207.5|2201.5|3
1623409500000|2021-06-11 11:05:00|2208.1|2202.1|2208.5|2202.5|2208.5|2202.5|2208.1|2202.1|2
1623409530000|2021-06-11 11:05:30|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1623409540000|2021-06-11 11:05:40|2208.6|2202.6|2208.4|2202.4|2208.6|2202.6|2208.4|2202.4|2
1623409580000|2021-06-11 11:06:20|2209.5|2203.5|2210.8|2204.8|2210.8|2204.8|2209.5|2203.5|3
1623409590000|2021-06-11 11:06:30|2210.4|2204.4|2210.3|2204.3|2210.4|2204.4|2210.3|2204.3|2
1623409600000|2021-06-11 11:06:40|2210|2204|2208.5|2202.5|2210|2204|2208.5|2202.5|4
1623409630000|2021-06-11 11:07:10|2208.4|2202.4|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|3
1623409670000|2021-06-11 11:07:50|2208|2202|2208.5|2202.5|2208.5|2202.5|2208|2202|2
1623409710000|2021-06-11 11:08:30|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1623410000000|2021-06-11 11:13:20|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1623410010000|2021-06-11 11:13:30|2208.4|2202.4|2208.3|2202.3|2208.4|2202.4|2208.3|2202.3|2
1623410060000|2021-06-11 11:14:20|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1623410320000|2021-06-11 11:18:40|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1623410380000|2021-06-11 11:19:40|2206.4|2200.4|2206.3|2200.3|2206.4|2200.4|2206.3|2200.3|2
1623410460000|2021-06-11 11:21:00|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1623410520000|2021-06-11 11:22:00|2205|2199|2205|2199|2205|2199|2205|2199|1
1623410540000|2021-06-11 11:22:20|2204.8|2198.8|2204.6|2198.6|2204.8|2198.8|2204.6|2198.6|2
1623410590000|2021-06-11 11:23:10|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1623410600000|2021-06-11 11:23:20|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1623410740000|2021-06-11 11:25:40|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1623410790000|2021-06-11 11:26:30|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1623410800000|2021-06-11 11:26:40|2204.5|2198.5|2204|2198|2204.5|2198.5|2204|2198|2
1623410810000|2021-06-11 11:26:50|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1623410850000|2021-06-11 11:27:30|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1623410860000|2021-06-11 11:27:40|2203.6|2197.6|2201.8|2195.8|2203.6|2197.6|2201.8|2195.8|2
1623410880000|2021-06-11 11:28:00|2201.6|2195.6|2201.5|2195.5|2201.6|2195.6|2201.5|2195.5|2
1623410990000|2021-06-11 11:29:50|2201.3|2195.3|2200.1|2194.1|2201.3|2195.3|2199.9|2193.9|6
1623411000000|2021-06-11 11:30:00|2199.8|2193.8|2199.4|2193.4|2199.8|2193.8|2199.4|2193.4|3
1623411060000|2021-06-11 11:31:00|2199.8|2193.8|2200.3|2194.3|2200.3|2194.3|2199.8|2193.8|2
1623411080000|2021-06-11 11:31:20|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|2
1623411120000|2021-06-11 11:32:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1623411140000|2021-06-11 11:32:20|2200.4|2194.4|2201.3|2195.3|2201.3|2195.3|2200.4|2194.4|3
1623411210000|2021-06-11 11:33:30|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623411240000|2021-06-11 11:34:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1623411270000|2021-06-11 11:34:30|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1623411280000|2021-06-11 11:34:40|2200.3|2194.3|2200|2194|2200.3|2194.3|2200|2194|2
1623411300000|2021-06-11 11:35:00|2199.9|2193.9|2199.8|2193.8|2199.9|2193.9|2199.8|2193.8|2
1623411360000|2021-06-11 11:36:00|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623411370000|2021-06-11 11:36:10|2200.8|2194.8|2201.4|2195.4|2201.4|2195.4|2200.8|2194.8|2
1623411420000|2021-06-11 11:37:00|2201.3|2195.3|2201|2195|2201.3|2195.3|2201|2195|2
1623411440000|2021-06-11 11:37:20|2200.9|2194.9|2199.9|2193.9|2200.9|2194.9|2199.9|2193.9|2
1623411470000|2021-06-11 11:37:50|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|2
1623411480000|2021-06-11 11:38:00|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623411510000|2021-06-11 11:38:30|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1623411530000|2021-06-11 11:38:50|2199.6|2193.6|2200|2194|2200|2194|2199.6|2193.6|2
1623411570000|2021-06-11 11:39:30|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1623411730000|2021-06-11 11:42:10|2200.5|2194.5|2202.8|2196.8|2202.8|2196.8|2200.5|2194.5|4
1623411740000|2021-06-11 11:42:20|2203.3|2197.3|2203.6|2197.6|2203.6|2197.6|2203.3|2197.3|2
1623411780000|2021-06-11 11:43:00|2203.8|2197.8|2204|2198|2204|2198|2203.8|2197.8|2
1623411790000|2021-06-11 11:43:10|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1623411820000|2021-06-11 11:43:40|2204.4|2198.4|2205|2199|2205.1|2199.1|2204.4|2198.4|3
1623411830000|2021-06-11 11:43:50|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1623411840000|2021-06-11 11:44:00|2205.1|2199.1|2205.9|2199.9|2205.9|2199.9|2205.1|2199.1|2
1623411870000|2021-06-11 11:44:30|2206.1|2200.1|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|2
1623411890000|2021-06-11 11:44:50|2207.4|2201.4|2207.6|2201.6|2207.6|2201.6|2207.4|2201.4|2
1623411930000|2021-06-11 11:45:30|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1623411940000|2021-06-11 11:45:40|2208.1|2202.1|2207.5|2201.5|2208.1|2202.1|2207.5|2201.5|4
1623411970000|2021-06-11 11:46:10|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1623411980000|2021-06-11 11:46:20|2208.1|2202.1|2208|2202|2208.4|2202.4|2208|2202|4
1623411990000|2021-06-11 11:46:30|2208.1|2202.1|2209.4|2203.4|2209.4|2203.4|2208.1|2202.1|5
1623412000000|2021-06-11 11:46:40|2209.6|2203.6|2209.8|2203.8|2209.8|2203.8|2209.6|2203.6|2
1623412010000|2021-06-11 11:46:50|2209.5|2203.5|2209.4|2203.4|2209.5|2203.5|2209.4|2203.4|2
1623412020000|2021-06-11 11:47:00|2209.3|2203.3|2208.3|2202.3|2209.3|2203.3|2208.3|2202.3|2
1623412040000|2021-06-11 11:47:20|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1623412050000|2021-06-11 11:47:30|2207.9|2201.9|2207.4|2201.4|2207.9|2201.9|2207.4|2201.4|2
1623412060000|2021-06-11 11:47:40|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1623412070000|2021-06-11 11:47:50|2208|2202|2207.8|2201.8|2208.1|2202.1|2207.8|2201.8|5
1623412080000|2021-06-11 11:48:00|2208|2202|2208|2202|2208|2202|2207.8|2201.8|3
1623412090000|2021-06-11 11:48:10|2208.1|2202.1|2208|2202|2208.1|2202.1|2208|2202|2
1623412120000|2021-06-11 11:48:40|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|2
1623412150000|2021-06-11 11:49:10|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208|2202|3
1623412160000|2021-06-11 11:49:20|2208.5|2202.5|2209.6|2203.6|2209.6|2203.6|2208.5|2202.5|4
1623412170000|2021-06-11 11:49:30|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1623412180000|2021-06-11 11:49:40|2209.5|2203.5|2209.6|2203.6|2209.6|2203.6|2209.5|2203.5|2
1623412190000|2021-06-11 11:49:50|2210|2204|2212|2206|2212|2206|2210|2204|7
1623412200000|2021-06-11 11:50:00|2211.8|2205.8|2210.9|2204.9|2211.8|2205.8|2210.9|2204.9|4
1623412230000|2021-06-11 11:50:30|2210.8|2204.8|2210.5|2204.5|2210.8|2204.8|2210.5|2204.5|2
1623412240000|2021-06-11 11:50:40|2210.6|2204.6|2211.1|2205.1|2211.1|2205.1|2210.6|2204.6|3
1623412290000|2021-06-11 11:51:30|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1623412310000|2021-06-11 11:51:50|2210.4|2204.4|2210.1|2204.1|2210.4|2204.4|2210.1|2204.1|2
1623412320000|2021-06-11 11:52:00|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1623412330000|2021-06-11 11:52:10|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1623412370000|2021-06-11 11:52:50|2210|2204|2210|2204|2210|2204|2210|2204|1
1623412400000|2021-06-11 11:53:20|2209.9|2203.9|2208.9|2202.9|2209.9|2203.9|2208.9|2202.9|2
1623412410000|2021-06-11 11:53:30|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1623412500000|2021-06-11 11:55:00|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1623412620000|2021-06-11 11:57:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1623412650000|2021-06-11 11:57:30|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1623412690000|2021-06-11 11:58:10|2209|2203|2209.4|2203.4|2209.4|2203.4|2209|2203|2
1623412700000|2021-06-11 11:58:20|2209.8|2203.8|2210.1|2204.1|2210.1|2204.1|2209.8|2203.8|2
1623412710000|2021-06-11 11:58:30|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1623412770000|2021-06-11 11:59:30|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1623412790000|2021-06-11 11:59:50|2210.8|2204.8|2210.3|2204.3|2210.8|2204.8|2210.3|2204.3|3
1623412830000|2021-06-11 12:00:30|2209.9|2203.9|2210.3|2204.3|2210.3|2204.3|2209.9|2203.9|2
1623412860000|2021-06-11 12:01:00|2210|2204|2210.5|2204.5|2211|2205|2210|2204|4
1623412890000|2021-06-11 12:01:30|2210.8|2204.8|2211.4|2205.4|2211.4|2205.4|2210.8|2204.8|2
1623412910000|2021-06-11 12:01:50|2211|2205|2211.4|2205.4|2211.4|2205.4|2211|2205|2
1623412930000|2021-06-11 12:02:10|2211.8|2205.8|2211.6|2205.6|2211.8|2205.8|2211.6|2205.6|2
1623412940000|2021-06-11 12:02:20|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1623412990000|2021-06-11 12:03:10|2211.9|2205.9|2211.9|2205.9|2212.3|2206.3|2211.9|2205.9|5
1623413010000|2021-06-11 12:03:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1623413120000|2021-06-11 12:05:20|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1623413140000|2021-06-11 12:05:40|2211.9|2205.9|2212.1|2206.1|2212.1|2206.1|2211.9|2205.9|2
1623413150000|2021-06-11 12:05:50|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1623413180000|2021-06-11 12:06:20|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1623413230000|2021-06-11 12:07:10|2211.3|2205.3|2210.8|2204.8|2211.3|2205.3|2210.8|2204.8|2
1623413310000|2021-06-11 12:08:30|2211|2205|2211.1|2205.1|2211.1|2205.1|2211|2205|2
1623413420000|2021-06-11 12:10:20|2211|2205|2211|2205|2211|2205|2211|2205|1
1623413470000|2021-06-11 12:11:10|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1623413480000|2021-06-11 12:11:20|2211|2205|2211|2205|2211|2205|2211|2205|1
1623413540000|2021-06-11 12:12:20|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1623413740000|2021-06-11 12:15:40|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1623413850000|2021-06-11 12:17:30|2209.9|2203.9|2209.3|2203.3|2210|2204|2209.3|2203.3|5
1623413860000|2021-06-11 12:17:40|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1623413910000|2021-06-11 12:18:30|2209.1|2203.1|2209.4|2203.4|2209.4|2203.4|2209.1|2203.1|2
1623413940000|2021-06-11 12:19:00|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1623414060000|2021-06-11 12:21:00|2209.6|2203.6|2209.5|2203.5|2209.6|2203.6|2209.5|2203.5|2
1623414130000|2021-06-11 12:22:10|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1623414150000|2021-06-11 12:22:30|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1623414230000|2021-06-11 12:23:50|2211|2205|2211|2205|2211.1|2205.1|2211|2205|3
1623414240000|2021-06-11 12:24:00|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1623414330000|2021-06-11 12:25:30|2211.3|2205.3|2211.4|2205.4|2211.4|2205.4|2211.3|2205.3|2
1623414340000|2021-06-11 12:25:40|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1623414420000|2021-06-11 12:27:00|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1623414440000|2021-06-11 12:27:20|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1623414470000|2021-06-11 12:27:50|2211.9|2205.9|2212.4|2206.4|2212.5|2206.5|2211.9|2205.9|4
1623414480000|2021-06-11 12:28:00|2212.3|2206.3|2212.1|2206.1|2212.3|2206.3|2211.8|2205.8|4
1623414500000|2021-06-11 12:28:20|2212|2206|2212.5|2206.5|2213|2207|2212|2206|4
1623414510000|2021-06-11 12:28:30|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1623414520000|2021-06-11 12:28:40|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1623414540000|2021-06-11 12:29:00|2213|2207|2213.1|2207.1|2213.1|2207.1|2213|2207|2
1623414590000|2021-06-11 12:29:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1623414630000|2021-06-11 12:30:30|2212.9|2206.9|2212.4|2206.4|2212.9|2206.9|2212.4|2206.4|4
1623414640000|2021-06-11 12:30:40|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1623414650000|2021-06-11 12:30:50|2212.4|2206.4|2212.5|2206.5|2212.5|2206.5|2212|2206|4
1623414660000|2021-06-11 12:31:00|2212.6|2206.6|2213|2207|2213|2207|2212.6|2206.6|2
1623414690000|2021-06-11 12:31:30|2212.9|2206.9|2212.1|2206.1|2212.9|2206.9|2212.1|2206.1|3
1623414700000|2021-06-11 12:31:40|2212|2206|2212|2206|2212|2206|2212|2206|1
1623414710000|2021-06-11 12:31:50|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1623414720000|2021-06-11 12:32:00|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|3
1623414730000|2021-06-11 12:32:10|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2211.3|2205.3|2
1623414740000|2021-06-11 12:32:20|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1623414760000|2021-06-11 12:32:40|2211.4|2205.4|2211.3|2205.3|2211.4|2205.4|2211.3|2205.3|2
1623414780000|2021-06-11 12:33:00|2211.1|2205.1|2211|2205|2211.1|2205.1|2211|2205|2
1623414840000|2021-06-11 12:34:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1623414850000|2021-06-11 12:34:10|2211.3|2205.3|2211.5|2205.5|2211.5|2205.5|2211.3|2205.3|2
1623414910000|2021-06-11 12:35:10|2211.8|2205.8|2211.8|2205.8|2211.9|2205.9|2211.8|2205.8|3
1623414960000|2021-06-11 12:36:00|2211.6|2205.6|2211.5|2205.5|2211.6|2205.6|2211.5|2205.5|2
1623414990000|2021-06-11 12:36:30|2211.6|2205.6|2211.5|2205.5|2211.6|2205.6|2211.5|2205.5|2
1623415010000|2021-06-11 12:36:50|2211.8|2205.8|2212|2206|2212|2206|2211.8|2205.8|2
1623415020000|2021-06-11 12:37:00|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1623415070000|2021-06-11 12:37:50|2212|2206|2211.8|2205.8|2212|2206|2211.8|2205.8|2
1623415110000|2021-06-11 12:38:30|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1623415120000|2021-06-11 12:38:40|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1623415140000|2021-06-11 12:39:00|2211.6|2205.6|2211.8|2205.8|2211.8|2205.8|2211.6|2205.6|2
1623415150000|2021-06-11 12:39:10|2212|2206|2212|2206|2212|2206|2212|2206|1
1623415220000|2021-06-11 12:40:20|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1623415230000|2021-06-11 12:40:30|2212.1|2206.1|2212.3|2206.3|2212.3|2206.3|2212|2206|4
1623415240000|2021-06-11 12:40:40|2212.6|2206.6|2213.1|2207.1|2213.1|2207.1|2212.6|2206.6|3
1623415250000|2021-06-11 12:40:50|2213.4|2207.4|2214.4|2208.4|2214.4|2208.4|2213.4|2207.4|2
1623415270000|2021-06-11 12:41:10|2214.8|2208.8|2215.3|2209.3|2215.3|2209.3|2214.8|2208.8|2
1623415290000|2021-06-11 12:41:30|2215.4|2209.4|2215.5|2209.5|2215.5|2209.5|2215.4|2209.4|2
1623415310000|2021-06-11 12:41:50|2215.6|2209.6|2215.8|2209.8|2215.8|2209.8|2215.6|2209.6|2
1623415320000|2021-06-11 12:42:00|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1623415330000|2021-06-11 12:42:10|2216|2210|2216.3|2210.3|2216.3|2210.3|2216|2210|2
1623415340000|2021-06-11 12:42:20|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1623415410000|2021-06-11 12:43:30|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1623415420000|2021-06-11 12:43:40|2215.9|2209.9|2215.5|2209.5|2215.9|2209.9|2215.5|2209.5|2
1623415430000|2021-06-11 12:43:50|2215.6|2209.6|2214.3|2208.3|2215.8|2209.8|2214.3|2208.3|4
1623415450000|2021-06-11 12:44:10|2214.4|2208.4|2214.3|2208.3|2214.4|2208.4|2214.3|2208.3|2
1623415520000|2021-06-11 12:45:20|2214|2208|2214|2208|2214|2208|2214|2208|1
1623415650000|2021-06-11 12:47:30|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1623415680000|2021-06-11 12:48:00|2214|2208|2214|2208|2214|2208|2214|2208|1
1623415700000|2021-06-11 12:48:20|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1623415780000|2021-06-11 12:49:40|2214.5|2208.5|2214.6|2208.6|2214.6|2208.6|2214.5|2208.5|2
1623415970000|2021-06-11 12:52:50|2214.3|2208.3|2214.3|2208.3|2215.3|2209.3|2214.3|2208.3|3
1623416020000|2021-06-11 12:53:40|2214.1|2208.1|2214|2208|2214.1|2208.1|2214|2208|2
1623416040000|2021-06-11 12:54:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623416060000|2021-06-11 12:54:20|2214.8|2208.8|2214.5|2208.5|2214.8|2208.8|2214.5|2208.5|2
1623416130000|2021-06-11 12:55:30|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1623416180000|2021-06-11 12:56:20|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623416340000|2021-06-11 12:59:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1623416380000|2021-06-11 12:59:40|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1623416390000|2021-06-11 12:59:50|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623416400000|2021-06-11 13:00:00|2213.9|2207.9|2212.5|2206.5|2213.9|2207.9|2212.5|2206.5|3
1623416430000|2021-06-11 13:00:30|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212.5|2206.5|2
1623416540000|2021-06-11 13:02:20|2212|2206|2212|2206|2212|2206|2212|2206|1
1623416550000|2021-06-11 13:02:30|2212.3|2206.3|2212.9|2206.9|2213.1|2207.1|2212.3|2206.3|5
1623416640000|2021-06-11 13:04:00|2213.6|2207.6|2214|2208|2214.1|2208.1|2213.6|2207.6|4
1623416680000|2021-06-11 13:04:40|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623416730000|2021-06-11 13:05:30|2214|2208|2214|2208|2214|2208|2214|2208|1
1623416740000|2021-06-11 13:05:40|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|2
1623416800000|2021-06-11 13:06:40|2213.5|2207.5|2214.1|2208.1|2214.1|2208.1|2213.5|2207.5|2
1623416850000|2021-06-11 13:07:30|2214.4|2208.4|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|4
1623416960000|2021-06-11 13:09:20|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623416980000|2021-06-11 13:09:40|2214.6|2208.6|2214.3|2208.3|2214.6|2208.6|2214.3|2208.3|2
1623416990000|2021-06-11 13:09:50|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623417000000|2021-06-11 13:10:00|2214|2208|2214|2208|2214|2208|2214|2208|1
1623417050000|2021-06-11 13:10:50|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623417140000|2021-06-11 13:12:20|2213.8|2207.8|2214.3|2208.3|2214.3|2208.3|2213.8|2207.8|3
1623417150000|2021-06-11 13:12:30|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623417170000|2021-06-11 13:12:50|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1623417190000|2021-06-11 13:13:10|2214|2208|2214|2208|2214|2208|2214|2208|1
1623417200000|2021-06-11 13:13:20|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1623417240000|2021-06-11 13:14:00|2214|2208|2214|2208|2214|2208|2214|2208|1
1623417290000|2021-06-11 13:14:50|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1623417300000|2021-06-11 13:15:00|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1623417320000|2021-06-11 13:15:20|2213.6|2207.6|2212.4|2206.4|2213.6|2207.6|2212.4|2206.4|5
1623417360000|2021-06-11 13:16:00|2212|2206|2211.9|2205.9|2212|2206|2211.9|2205.9|2
1623417390000|2021-06-11 13:16:30|2211.6|2205.6|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|3
1623417400000|2021-06-11 13:16:40|2211.6|2205.6|2211.5|2205.5|2211.6|2205.6|2211.5|2205.5|2
1623417450000|2021-06-11 13:17:30|2211.6|2205.6|2212.3|2206.3|2212.3|2206.3|2211.6|2205.6|4
1623417460000|2021-06-11 13:17:40|2212.4|2206.4|2213.1|2207.1|2213.1|2207.1|2212.4|2206.4|5
1623417480000|2021-06-11 13:18:00|2213.4|2207.4|2213.5|2207.5|2213.5|2207.5|2213.4|2207.4|2
1623417540000|2021-06-11 13:19:00|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1623417550000|2021-06-11 13:19:10|2213.5|2207.5|2213.1|2207.1|2213.5|2207.5|2212.9|2206.9|5
1623417620000|2021-06-11 13:20:20|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1623417640000|2021-06-11 13:20:40|2213.1|2207.1|2213.3|2207.3|2213.3|2207.3|2213.1|2207.1|2
1623417750000|2021-06-11 13:22:30|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1623417770000|2021-06-11 13:22:50|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1623417800000|2021-06-11 13:23:20|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1623417820000|2021-06-11 13:23:40|2213.3|2207.3|2213.1|2207.1|2213.3|2207.3|2213.1|2207.1|2
1623417840000|2021-06-11 13:24:00|2213.3|2207.3|2213.4|2207.4|2213.4|2207.4|2213.3|2207.3|2
1623417890000|2021-06-11 13:24:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1623418070000|2021-06-11 13:27:50|2213|2207|2213|2207|2213|2207|2213|2207|1
1623418100000|2021-06-11 13:28:20|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212.5|2206.5|2
1623418120000|2021-06-11 13:28:40|2212.4|2206.4|2212.6|2206.6|2212.6|2206.6|2212.4|2206.4|2
1623418190000|2021-06-11 13:29:50|2211.4|2205.4|2210.9|2204.9|2211.8|2205.8|2210.9|2204.9|6
1623418200000|2021-06-11 13:30:00|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1623418250000|2021-06-11 13:30:50|2211.6|2205.6|2211.9|2205.9|2212.1|2206.1|2211.6|2205.6|3
1623418270000|2021-06-11 13:31:10|2212|2206|2212|2206|2212|2206|2212|2206|1
1623418280000|2021-06-11 13:31:20|2212.1|2206.1|2213.3|2207.3|2213.3|2207.3|2212.1|2206.1|2
1623418300000|2021-06-11 13:31:40|2213.1|2207.1|2213|2207|2213.1|2207.1|2213|2207|2
1623418310000|2021-06-11 13:31:50|2212.8|2206.8|2212.5|2206.5|2212.8|2206.8|2212.5|2206.5|2
1623418350000|2021-06-11 13:32:30|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|3
1623418390000|2021-06-11 13:33:10|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1623418450000|2021-06-11 13:34:10|2210.5|2204.5|2207.6|2201.6|2210.5|2204.5|2207.6|2201.6|4
1623418470000|2021-06-11 13:34:30|2207.9|2201.9|2209.1|2203.1|2209.1|2203.1|2207.9|2201.9|3
1623418480000|2021-06-11 13:34:40|2209|2203|2208.1|2202.1|2209|2203|2208.1|2202.1|2
1623418490000|2021-06-11 13:34:50|2208.3|2202.3|2208.8|2202.8|2209|2203|2208.3|2202.3|4
1623418500000|2021-06-11 13:35:00|2209|2203|2209|2203|2209|2203|2209|2203|1
1623418550000|2021-06-11 13:35:50|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1623418560000|2021-06-11 13:36:00|2208.5|2202.5|2207.9|2201.9|2208.5|2202.5|2207.9|2201.9|4
1623418570000|2021-06-11 13:36:10|2208.1|2202.1|2210|2204|2210.8|2204.8|2208.1|2202.1|5
1623418590000|2021-06-11 13:36:30|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1623418610000|2021-06-11 13:36:50|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1623418620000|2021-06-11 13:37:00|2209.8|2203.8|2209.9|2203.9|2209.9|2203.9|2209.8|2203.8|2
1623418630000|2021-06-11 13:37:10|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1623418650000|2021-06-11 13:37:30|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1623418670000|2021-06-11 13:37:50|2209.8|2203.8|2209.9|2203.9|2209.9|2203.9|2209.8|2203.8|2
1623418700000|2021-06-11 13:38:20|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1623418720000|2021-06-11 13:38:40|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1623418740000|2021-06-11 13:39:00|2209.1|2203.1|2209|2203|2209.1|2203.1|2209|2203|2
1623418760000|2021-06-11 13:39:20|2208.9|2202.9|2208.4|2202.4|2208.9|2202.9|2208.4|2202.4|2
1623418780000|2021-06-11 13:39:40|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1623418830000|2021-06-11 13:40:30|2208.4|2202.4|2208.3|2202.3|2208.4|2202.4|2208.3|2202.3|2
1623418850000|2021-06-11 13:40:50|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1623418870000|2021-06-11 13:41:10|2208.5|2202.5|2209.1|2203.1|2209.1|2203.1|2208.5|2202.5|2
1623418880000|2021-06-11 13:41:20|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|2
1623418890000|2021-06-11 13:41:30|2208.9|2202.9|2208.3|2202.3|2208.9|2202.9|2208.3|2202.3|4
1623418920000|2021-06-11 13:42:00|2208|2202|2206.1|2200.1|2208|2202|2206.1|2200.1|5
1623418930000|2021-06-11 13:42:10|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1623418940000|2021-06-11 13:42:20|2205.6|2199.6|2207.6|2201.6|2207.6|2201.6|2205.6|2199.6|4
1623418950000|2021-06-11 13:42:30|2207.5|2201.5|2207.1|2201.1|2207.5|2201.5|2207.1|2201.1|3
1623418960000|2021-06-11 13:42:40|2206.9|2200.9|2206.1|2200.1|2206.9|2200.9|2206.1|2200.1|2
1623418970000|2021-06-11 13:42:50|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1623418980000|2021-06-11 13:43:00|2205.6|2199.6|2205.9|2199.9|2205.9|2199.9|2205.6|2199.6|2
1623419010000|2021-06-11 13:43:30|2205.5|2199.5|2205.6|2199.6|2205.6|2199.6|2205.5|2199.5|2
1623419030000|2021-06-11 13:43:50|2205.9|2199.9|2206.3|2200.3|2206.3|2200.3|2205.9|2199.9|2
1623419040000|2021-06-11 13:44:00|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1623419060000|2021-06-11 13:44:20|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1623419070000|2021-06-11 13:44:30|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1623419090000|2021-06-11 13:44:50|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1623419100000|2021-06-11 13:45:00|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1623419110000|2021-06-11 13:45:10|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1623419120000|2021-06-11 13:45:20|2206.4|2200.4|2207|2201|2207|2201|2206.4|2200.4|4
1623419310000|2021-06-11 13:48:30|2205.8|2199.8|2204.1|2198.1|2205.8|2199.8|2204.1|2198.1|3
1623419330000|2021-06-11 13:48:50|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2203.9|2197.9|2
1623419340000|2021-06-11 13:49:00|2204|2198|2204|2198|2204|2198|2204|2198|1
1623419350000|2021-06-11 13:49:10|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1623419370000|2021-06-11 13:49:30|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1623419400000|2021-06-11 13:50:00|2203.9|2197.9|2204.4|2198.4|2204.4|2198.4|2203.9|2197.9|3
1623419410000|2021-06-11 13:50:10|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1623419480000|2021-06-11 13:51:20|2203.9|2197.9|2204.5|2198.5|2204.5|2198.5|2203.9|2197.9|4
1623419510000|2021-06-11 13:51:50|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1623419530000|2021-06-11 13:52:10|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1623419540000|2021-06-11 13:52:20|2204.3|2198.3|2203.9|2197.9|2204.3|2198.3|2203.8|2197.8|3
1623419580000|2021-06-11 13:53:00|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1623419600000|2021-06-11 13:53:20|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1623419610000|2021-06-11 13:53:30|2203.6|2197.6|2202.8|2196.8|2203.8|2197.8|2202.8|2196.8|3
1623419630000|2021-06-11 13:53:50|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1623419640000|2021-06-11 13:54:00|2202|2196|2202.1|2196.1|2202.1|2196.1|2201.9|2195.9|3
1623419650000|2021-06-11 13:54:10|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|2
1623419670000|2021-06-11 13:54:30|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1623419680000|2021-06-11 13:54:40|2202.6|2196.6|2202.3|2196.3|2202.6|2196.6|2202.3|2196.3|2
1623419700000|2021-06-11 13:55:00|2202.4|2196.4|2202.1|2196.1|2202.4|2196.4|2202.1|2196.1|2
1623419730000|2021-06-11 13:55:30|2202|2196|2201.9|2195.9|2202|2196|2201.9|2195.9|2
1623419740000|2021-06-11 13:55:40|2202|2196|2201.9|2195.9|2202|2196|2201.9|2195.9|2
1623419750000|2021-06-11 13:55:50|2202.1|2196.1|2202.5|2196.5|2202.5|2196.5|2202.1|2196.1|2
1623419760000|2021-06-11 13:56:00|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1623419780000|2021-06-11 13:56:20|2202|2196|2202|2196|2202|2196|2202|2196|1
1623419790000|2021-06-11 13:56:30|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1623419800000|2021-06-11 13:56:40|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1623419810000|2021-06-11 13:56:50|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2200.6|2194.6|5
1623419840000|2021-06-11 13:57:20|2201.6|2195.6|2202.8|2196.8|2202.8|2196.8|2201.6|2195.6|4
1623419850000|2021-06-11 13:57:30|2202.6|2196.6|2203.8|2197.8|2203.8|2197.8|2202.6|2196.6|5
1623419860000|2021-06-11 13:57:40|2203.5|2197.5|2203.9|2197.9|2203.9|2197.9|2203.5|2197.5|3
1623419880000|2021-06-11 13:58:00|2204|2198|2204|2198|2204|2198|2204|2198|1
1623419890000|2021-06-11 13:58:10|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1623419950000|2021-06-11 13:59:10|2204|2198|2204.8|2198.8|2204.8|2198.8|2204|2198|2
1623419970000|2021-06-11 13:59:30|2204.9|2198.9|2206.8|2200.8|2206.8|2200.8|2204.9|2198.9|3
1623420000000|2021-06-11 14:00:00|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1623420010000|2021-06-11 14:00:10|2207.5|2201.5|2206.8|2200.8|2207.5|2201.5|2206.8|2200.8|9
1623420040000|2021-06-11 14:00:40|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2205.8|2199.8|5
1623420050000|2021-06-11 14:00:50|2206.1|2200.1|2205.8|2199.8|2206.3|2200.3|2205.8|2199.8|4
1623420070000|2021-06-11 14:01:10|2205.6|2199.6|2203.9|2197.9|2205.6|2199.6|2203.9|2197.9|4
1623420090000|2021-06-11 14:01:30|2203.4|2197.4|2203.5|2197.5|2203.5|2197.5|2203.4|2197.4|2
1623420100000|2021-06-11 14:01:40|2204.1|2198.1|2204.4|2198.4|2204.4|2198.4|2204.1|2198.1|2
1623420120000|2021-06-11 14:02:00|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.1|2198.1|3
1623420140000|2021-06-11 14:02:20|2204.1|2198.1|2203.4|2197.4|2204.1|2198.1|2203.4|2197.4|2
1623420150000|2021-06-11 14:02:30|2203.5|2197.5|2204.3|2198.3|2204.3|2198.3|2203.5|2197.5|5
1623420160000|2021-06-11 14:02:40|2204.5|2198.5|2205.6|2199.6|2205.8|2199.8|2204.5|2198.5|3
1623420170000|2021-06-11 14:02:50|2205.5|2199.5|2205.1|2199.1|2205.5|2199.5|2205.1|2199.1|2
1623420180000|2021-06-11 14:03:00|2205|2199|2203.4|2197.4|2205|2199|2203.4|2197.4|3
1623420190000|2021-06-11 14:03:10|2203.6|2197.6|2203.9|2197.9|2204.1|2198.1|2203.6|2197.6|5
1623420210000|2021-06-11 14:03:30|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1623420240000|2021-06-11 14:04:00|2203.4|2197.4|2204|2198|2204.1|2198.1|2203.4|2197.4|4
1623420250000|2021-06-11 14:04:10|2203.8|2197.8|2204|2198|2204.3|2198.3|2203.8|2197.8|4
1623420260000|2021-06-11 14:04:20|2204.3|2198.3|2204|2198|2204.3|2198.3|2203.9|2197.9|7
1623420270000|2021-06-11 14:04:30|2204.5|2198.5|2204.3|2198.3|2204.5|2198.5|2204.3|2198.3|2
1623420290000|2021-06-11 14:04:50|2204|2198|2203.4|2197.4|2204|2198|2203.4|2197.4|3
1623420310000|2021-06-11 14:05:10|2203.1|2197.1|2202.4|2196.4|2203.1|2197.1|2202.1|2196.1|4
1623420330000|2021-06-11 14:05:30|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1623420340000|2021-06-11 14:05:40|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1623420350000|2021-06-11 14:05:50|2202.6|2196.6|2202.8|2196.8|2202.8|2196.8|2202.6|2196.6|2
1623420370000|2021-06-11 14:06:10|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1623420390000|2021-06-11 14:06:30|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1623420470000|2021-06-11 14:07:50|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1623420500000|2021-06-11 14:08:20|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1623420540000|2021-06-11 14:09:00|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1623420550000|2021-06-11 14:09:10|2203.5|2197.5|2204.6|2198.6|2204.6|2198.6|2203.5|2197.5|2
1623420600000|2021-06-11 14:10:00|2204.8|2198.8|2205.3|2199.3|2205.4|2199.4|2204.8|2198.8|3
1623420610000|2021-06-11 14:10:10|2205|2199|2205.8|2199.8|2205.8|2199.8|2204.8|2198.8|4
1623420630000|2021-06-11 14:10:30|2205.5|2199.5|2205|2199|2205.5|2199.5|2205|2199|2
1623420660000|2021-06-11 14:11:00|2204.5|2198.5|2203.4|2197.4|2204.5|2198.5|2203.4|2197.4|3
1623420680000|2021-06-11 14:11:20|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1623420690000|2021-06-11 14:11:30|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1623420700000|2021-06-11 14:11:40|2201.3|2195.3|2201.9|2195.9|2201.9|2195.9|2201.3|2195.3|2
1623420740000|2021-06-11 14:12:20|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|2
1623420810000|2021-06-11 14:13:30|2201.8|2195.8|2201.5|2195.5|2201.8|2195.8|2201.5|2195.5|2
1623420830000|2021-06-11 14:13:50|2201.8|2195.8|2202.8|2196.8|2202.8|2196.8|2201.8|2195.8|3
1623420840000|2021-06-11 14:14:00|2203|2197|2203.3|2197.3|2203.3|2197.3|2203|2197|2
1623420850000|2021-06-11 14:14:10|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1623420870000|2021-06-11 14:14:30|2203.4|2197.4|2203.1|2197.1|2203.4|2197.4|2203.1|2197.1|2
1623420930000|2021-06-11 14:15:30|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1623421010000|2021-06-11 14:16:50|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1623421020000|2021-06-11 14:17:00|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1623421030000|2021-06-11 14:17:10|2205|2199|2205.3|2199.3|2205.3|2199.3|2205|2199|2
1623421050000|2021-06-11 14:17:30|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1623421090000|2021-06-11 14:18:10|2205|2199|2205|2199|2205|2199|2205|2199|1
1623421200000|2021-06-11 14:20:00|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1623421210000|2021-06-11 14:20:10|2204.5|2198.5|2204|2198|2204.5|2198.5|2204|2198|2
1623421220000|2021-06-11 14:20:20|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1623421240000|2021-06-11 14:20:40|2202.9|2196.9|2203.5|2197.5|2203.5|2197.5|2202.9|2196.9|2
1623421270000|2021-06-11 14:21:10|2203.8|2197.8|2205.6|2199.6|2205.6|2199.6|2203.8|2197.8|3
1623421280000|2021-06-11 14:21:20|2205.5|2199.5|2205.6|2199.6|2205.6|2199.6|2205.5|2199.5|2
1623421290000|2021-06-11 14:21:30|2205.4|2199.4|2205.6|2199.6|2205.6|2199.6|2205.4|2199.4|2
1623421310000|2021-06-11 14:21:50|2206|2200|2206.6|2200.6|2206.6|2200.6|2206|2200|2
1623421320000|2021-06-11 14:22:00|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1623421340000|2021-06-11 14:22:20|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1623421410000|2021-06-11 14:23:30|2206.6|2200.6|2206.6|2200.6|2207.1|2201.1|2206.6|2200.6|3
1623421420000|2021-06-11 14:23:40|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|2
1623421430000|2021-06-11 14:23:50|2207.4|2201.4|2208.5|2202.5|2209|2203|2207.4|2201.4|3
1623421460000|2021-06-11 14:24:20|2208.4|2202.4|2207.3|2201.3|2208.4|2202.4|2207.3|2201.3|2
1623421470000|2021-06-11 14:24:30|2207.5|2201.5|2209.5|2203.5|2209.5|2203.5|2207.5|2201.5|2
1623421480000|2021-06-11 14:24:40|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1623421500000|2021-06-11 14:25:00|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1623421530000|2021-06-11 14:25:30|2209.3|2203.3|2208.3|2202.3|2209.3|2203.3|2208|2202|3
1623421540000|2021-06-11 14:25:40|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1623421560000|2021-06-11 14:26:00|2208.4|2202.4|2208.3|2202.3|2208.4|2202.4|2208.3|2202.3|2
1623421590000|2021-06-11 14:26:30|2208.1|2202.1|2207.8|2201.8|2208.1|2202.1|2207.8|2201.8|3
1623421600000|2021-06-11 14:26:40|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1623421610000|2021-06-11 14:26:50|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1623421620000|2021-06-11 14:27:00|2207.3|2201.3|2206.3|2200.3|2207.3|2201.3|2206.3|2200.3|3
1623421640000|2021-06-11 14:27:20|2206.4|2200.4|2207.1|2201.1|2207.1|2201.1|2206.1|2200.1|4
1623421650000|2021-06-11 14:27:30|2206.9|2200.9|2206.8|2200.8|2206.9|2200.9|2206.8|2200.8|2
1623421700000|2021-06-11 14:28:20|2207|2201|2207|2201|2207|2201|2207|2201|1
1623421730000|2021-06-11 14:28:50|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1623421740000|2021-06-11 14:29:00|2207.4|2201.4|2208.5|2202.5|2208.5|2202.5|2207.4|2201.4|2
1623421750000|2021-06-11 14:29:10|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1623421770000|2021-06-11 14:29:30|2207.4|2201.4|2208.1|2202.1|2208.1|2202.1|2207.4|2201.4|3
1623421780000|2021-06-11 14:29:40|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1623421790000|2021-06-11 14:29:50|2208|2202|2208.4|2202.4|2208.4|2202.4|2208|2202|3
1623421800000|2021-06-11 14:30:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1623421820000|2021-06-11 14:30:20|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1623421830000|2021-06-11 14:30:30|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1623421840000|2021-06-11 14:30:40|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1623421850000|2021-06-11 14:30:50|2208.5|2202.5|2207.8|2201.8|2208.5|2202.5|2207.8|2201.8|2
1623421860000|2021-06-11 14:31:00|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1623421910000|2021-06-11 14:31:50|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1623421970000|2021-06-11 14:32:50|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1623422010000|2021-06-11 14:33:30|2207|2201|2206.4|2200.4|2207|2201|2206.4|2200.4|3
1623422040000|2021-06-11 14:34:00|2206.5|2200.5|2206.4|2200.4|2206.5|2200.5|2206.4|2200.4|2
1623422050000|2021-06-11 14:34:10|2206.6|2200.6|2207.5|2201.5|2207.5|2201.5|2206.6|2200.6|4
1623422060000|2021-06-11 14:34:20|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1623422090000|2021-06-11 14:34:50|2208.3|2202.3|2209.8|2203.8|2209.8|2203.8|2208.3|2202.3|6
1623422110000|2021-06-11 14:35:10|2209.9|2203.9|2210.1|2204.1|2210.1|2204.1|2209.9|2203.9|3
1623422130000|2021-06-11 14:35:30|2210.3|2204.3|2210.1|2204.1|2210.3|2204.3|2210.1|2204.1|2
1623422170000|2021-06-11 14:36:10|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1623422230000|2021-06-11 14:37:10|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1623422290000|2021-06-11 14:38:10|2210.8|2204.8|2211.9|2205.9|2211.9|2205.9|2210.8|2204.8|4
1623422300000|2021-06-11 14:38:20|2212.1|2206.1|2212.8|2206.8|2212.8|2206.8|2212.1|2206.1|3
1623422310000|2021-06-11 14:38:30|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1623422340000|2021-06-11 14:39:00|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1623422350000|2021-06-11 14:39:10|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1623422360000|2021-06-11 14:39:20|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1623422370000|2021-06-11 14:39:30|2212.3|2206.3|2212|2206|2212.3|2206.3|2212|2206|2
1623422380000|2021-06-11 14:39:40|2211.9|2205.9|2210.3|2204.3|2211.9|2205.9|2209.4|2203.4|6
1623422410000|2021-06-11 14:40:10|2210|2204|2209.5|2203.5|2210|2204|2209.5|2203.5|2
1623422440000|2021-06-11 14:40:40|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1623422450000|2021-06-11 14:40:50|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1623422460000|2021-06-11 14:41:00|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1623422510000|2021-06-11 14:41:50|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1623422520000|2021-06-11 14:42:00|2209.4|2203.4|2209.9|2203.9|2209.9|2203.9|2209.4|2203.4|2
1623422540000|2021-06-11 14:42:20|2210|2204|2210.8|2204.8|2210.8|2204.8|2210|2204|2
1623422550000|2021-06-11 14:42:30|2211|2205|2211.8|2205.8|2212.3|2206.3|2211|2205|6
1623422560000|2021-06-11 14:42:40|2211.4|2205.4|2211.3|2205.3|2211.5|2205.5|2211.3|2205.3|4
1623422570000|2021-06-11 14:42:50|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1623422610000|2021-06-11 14:43:30|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|3
1623422620000|2021-06-11 14:43:40|2210|2204|2209.5|2203.5|2210|2204|2209.5|2203.5|2
1623422670000|2021-06-11 14:44:30|2209|2203|2209|2203|2209|2203|2209|2203|1
1623422860000|2021-06-11 14:47:40|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1623422870000|2021-06-11 14:47:50|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1623422950000|2021-06-11 14:49:10|2208.8|2202.8|2209.3|2203.3|2209.3|2203.3|2208.8|2202.8|3
1623422960000|2021-06-11 14:49:20|2209.4|2203.4|2210.3|2204.3|2210.3|2204.3|2209.4|2203.4|2
1623422970000|2021-06-11 14:49:30|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1623422980000|2021-06-11 14:49:40|2210.8|2204.8|2211|2205|2211|2205|2210.8|2204.8|2
1623423010000|2021-06-11 14:50:10|2210.9|2204.9|2210.3|2204.3|2210.9|2204.9|2210.3|2204.3|2
1623423080000|2021-06-11 14:51:20|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1623423100000|2021-06-11 14:51:40|2211.4|2205.4|2211.8|2205.8|2211.8|2205.8|2211.4|2205.4|2
1623423110000|2021-06-11 14:51:50|2211.9|2205.9|2212.4|2206.4|2212.4|2206.4|2211.9|2205.9|2
1623423120000|2021-06-11 14:52:00|2212.1|2206.1|2211|2205|2212.1|2206.1|2211|2205|3
1623423130000|2021-06-11 14:52:10|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1623423140000|2021-06-11 14:52:20|2210.8|2204.8|2211|2205|2211|2205|2210.8|2204.8|3
1623423150000|2021-06-11 14:52:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1623423180000|2021-06-11 14:53:00|2211.5|2205.5|2210.9|2204.9|2211.5|2205.5|2210.9|2204.9|4
1623423190000|2021-06-11 14:53:10|2211|2205|2211.4|2205.4|2211.4|2205.4|2211|2205|3
1623423210000|2021-06-11 14:53:30|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1623423220000|2021-06-11 14:53:40|2210.6|2204.6|2211.4|2205.4|2211.4|2205.4|2210.6|2204.6|3
1623423240000|2021-06-11 14:54:00|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|2
1623423250000|2021-06-11 14:54:10|2212.4|2206.4|2212.5|2206.5|2212.5|2206.5|2212.4|2206.4|2
1623423280000|2021-06-11 14:54:40|2211.8|2205.8|2211.3|2205.3|2211.8|2205.8|2211.3|2205.3|3
1623423290000|2021-06-11 14:54:50|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1623423310000|2021-06-11 14:55:10|2211.6|2205.6|2212.4|2206.4|2212.4|2206.4|2211.6|2205.6|2
1623423330000|2021-06-11 14:55:30|2212|2206|2211.8|2205.8|2212|2206|2211.8|2205.8|2
1623423340000|2021-06-11 14:55:40|2212|2206|2212.9|2206.9|2212.9|2206.9|2212|2206|2
1623423360000|2021-06-11 14:56:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1623423390000|2021-06-11 14:56:30|2213.8|2207.8|2216.1|2210.1|2216.8|2210.8|2213.8|2207.8|9
1623423400000|2021-06-11 14:56:40|2215.8|2209.8|2215.9|2209.9|2215.9|2209.9|2215.8|2209.8|2
1623423450000|2021-06-11 14:57:30|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1623423460000|2021-06-11 14:57:40|2216.3|2210.3|2216.8|2210.8|2216.8|2210.8|2216.1|2210.1|4
1623423470000|2021-06-11 14:57:50|2217|2211|2217|2211|2217|2211|2217|2211|1
1623423480000|2021-06-11 14:58:00|2216.4|2210.4|2216.3|2210.3|2217|2211|2215.9|2209.9|8
1623423490000|2021-06-11 14:58:10|2214.4|2208.4|2215|2209|2215.3|2209.3|2214.4|2208.4|3
1623423660000|2021-06-11 15:01:00|2216.3|2210.3|2216|2210|2217.3|2211.3|2215.5|2209.5|6
1623423700000|2021-06-11 15:01:40|2216.3|2210.3|2216.6|2210.6|2216.6|2210.6|2216.3|2210.3|3
1623423710000|2021-06-11 15:01:50|2216.8|2210.8|2216.6|2210.6|2216.8|2210.8|2216.6|2210.6|2
1623423760000|2021-06-11 15:02:40|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1623423780000|2021-06-11 15:03:00|2216.9|2210.9|2217.3|2211.3|2217.3|2211.3|2216.9|2210.9|3
1623423790000|2021-06-11 15:03:10|2217.1|2211.1|2216.5|2210.5|2217.1|2211.1|2216.4|2210.4|4
1623423810000|2021-06-11 15:03:30|2216.8|2210.8|2216.8|2210.8|2217|2211|2216.8|2210.8|3
1623423820000|2021-06-11 15:03:40|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1623423830000|2021-06-11 15:03:50|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|2
1623423840000|2021-06-11 15:04:00|2215.9|2209.9|2213|2207|2215.9|2209.9|2213|2207|6
1623423850000|2021-06-11 15:04:10|2213.1|2207.1|2213.3|2207.3|2213.3|2207.3|2213.1|2207.1|2
1623423870000|2021-06-11 15:04:30|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|2
1623423890000|2021-06-11 15:04:50|2213.5|2207.5|2213|2207|2213.5|2207.5|2213|2207|4
1623423900000|2021-06-11 15:05:00|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1623423910000|2021-06-11 15:05:10|2212.6|2206.6|2209.6|2203.6|2212.6|2206.6|2209.6|2203.6|4
1623423920000|2021-06-11 15:05:20|2209.8|2203.8|2212.4|2206.4|2212.4|2206.4|2209.8|2203.8|2
1623423930000|2021-06-11 15:05:30|2212.6|2206.6|2213.1|2207.1|2213.4|2207.4|2212.6|2206.6|3
1623423940000|2021-06-11 15:05:40|2212.6|2206.6|2211.4|2205.4|2212.6|2206.6|2211.4|2205.4|4
1623423950000|2021-06-11 15:05:50|2211.6|2205.6|2212.3|2206.3|2212.3|2206.3|2211.6|2205.6|4
1623424020000|2021-06-11 15:07:00|2212|2206|2212|2206|2212|2206|2212|2206|1
1623424060000|2021-06-11 15:07:40|2212.3|2206.3|2213.3|2207.3|2213.8|2207.8|2212.3|2206.3|6
1623424070000|2021-06-11 15:07:50|2213|2207|2212.9|2206.9|2213.3|2207.3|2212.9|2206.9|5
1623424100000|2021-06-11 15:08:20|2213|2207|2213|2207|2213|2207|2213|2207|1
1623424130000|2021-06-11 15:08:50|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1623424140000|2021-06-11 15:09:00|2212.8|2206.8|2212.3|2206.3|2212.8|2206.8|2212.3|2206.3|3
1623424150000|2021-06-11 15:09:10|2212|2206|2212|2206|2212|2206|2212|2206|1
1623424220000|2021-06-11 15:10:20|2211.9|2205.9|2208.9|2202.9|2211.9|2205.9|2208.9|2202.9|3
1623424230000|2021-06-11 15:10:30|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1623424240000|2021-06-11 15:10:40|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1623424270000|2021-06-11 15:11:10|2209.1|2203.1|2208.1|2202.1|2209.1|2203.1|2208.1|2202.1|2
1623424280000|2021-06-11 15:11:20|2208.5|2202.5|2208.1|2202.1|2208.5|2202.5|2208.1|2202.1|2
1623424290000|2021-06-11 15:11:30|2208.4|2202.4|2208.6|2202.6|2208.6|2202.6|2208.4|2202.4|2
1623424300000|2021-06-11 15:11:40|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1623424310000|2021-06-11 15:11:50|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1623424320000|2021-06-11 15:12:00|2208.3|2202.3|2207.9|2201.9|2208.3|2202.3|2207.9|2201.9|3
1623424330000|2021-06-11 15:12:10|2208.1|2202.1|2207.3|2201.3|2208.1|2202.1|2207.3|2201.3|3
1623424340000|2021-06-11 15:12:20|2207.6|2201.6|2207.4|2201.4|2207.6|2201.6|2207.4|2201.4|2
1623424350000|2021-06-11 15:12:30|2208|2202|2208.3|2202.3|2208.3|2202.3|2208|2202|3
1623424410000|2021-06-11 15:13:30|2208|2202|2207.8|2201.8|2208|2202|2207.8|2201.8|2
1623424420000|2021-06-11 15:13:40|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1623424430000|2021-06-11 15:13:50|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1623424440000|2021-06-11 15:14:00|2206.1|2200.1|2205.9|2199.9|2206.1|2200.1|2205.9|2199.9|2
1623424450000|2021-06-11 15:14:10|2206.1|2200.1|2205.5|2199.5|2206.1|2200.1|2205.5|2199.5|3
1623424460000|2021-06-11 15:14:20|2205.4|2199.4|2204.9|2198.9|2205.5|2199.5|2204.9|2198.9|3
1623424470000|2021-06-11 15:14:30|2205.3|2199.3|2204.9|2198.9|2205.3|2199.3|2204.9|2198.9|3
1623424490000|2021-06-11 15:14:50|2205.6|2199.6|2206.3|2200.3|2206.3|2200.3|2205.6|2199.6|3
1623424500000|2021-06-11 15:15:00|2207.4|2201.4|2204.3|2198.3|2207.4|2201.4|2204.3|2198.3|8
1623424510000|2021-06-11 15:15:10|2204.1|2198.1|2204.1|2198.1|2204.9|2198.9|2203.9|2197.9|4
1623424520000|2021-06-11 15:15:20|2203.9|2197.9|2202.5|2196.5|2203.9|2197.9|2202.5|2196.5|5
1623424530000|2021-06-11 15:15:30|2202.3|2196.3|2204.8|2198.8|2204.8|2198.8|2202.3|2196.3|3
1623424540000|2021-06-11 15:15:40|2205.1|2199.1|2205.6|2199.6|2205.8|2199.8|2205.1|2199.1|6
1623424550000|2021-06-11 15:15:50|2206.4|2200.4|2209.4|2203.4|2209.4|2203.4|2206.4|2200.4|7
1623424560000|2021-06-11 15:16:00|2209.3|2203.3|2209.1|2203.1|2209.3|2203.3|2209.1|2203.1|2
1623424570000|2021-06-11 15:16:10|2209.4|2203.4|2209.3|2203.3|2210.1|2204.1|2209|2203|7
1623424580000|2021-06-11 15:16:20|2209.4|2203.4|2209.3|2203.3|2209.8|2203.8|2209.3|2203.3|5
1623424590000|2021-06-11 15:16:30|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1623424600000|2021-06-11 15:16:40|2209.1|2203.1|2208.6|2202.6|2209.4|2203.4|2208.6|2202.6|7
1623424610000|2021-06-11 15:16:50|2208.8|2202.8|2209.4|2203.4|2209.4|2203.4|2208.8|2202.8|4
1623424620000|2021-06-11 15:17:00|2209|2203|2208.9|2202.9|2209.1|2203.1|2208.8|2202.8|5
1623424630000|2021-06-11 15:17:10|2208.8|2202.8|2209.4|2203.4|2210|2204|2208.8|2202.8|5
1623424640000|2021-06-11 15:17:20|2209.6|2203.6|2209.3|2203.3|2209.6|2203.6|2208.5|2202.5|5
1623424650000|2021-06-11 15:17:30|2209.8|2203.8|2210.1|2204.1|2210.4|2204.4|2209.8|2203.8|5
1623424660000|2021-06-11 15:17:40|2210|2204|2208.3|2202.3|2210|2204|2208.3|2202.3|6
1623424670000|2021-06-11 15:17:50|2208.6|2202.6|2208.5|2202.5|2208.6|2202.6|2208.3|2202.3|3
1623424680000|2021-06-11 15:18:00|2207.8|2201.8|2205.6|2199.6|2207.8|2201.8|2205.5|2199.5|11
1623424690000|2021-06-11 15:18:10|2206.3|2200.3|2205.6|2199.6|2206.6|2200.6|2205.6|2199.6|8
1623424700000|2021-06-11 15:18:20|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.3|2199.3|3
1623424710000|2021-06-11 15:18:30|2205.1|2199.1|2204.8|2198.8|2205.1|2199.1|2204.5|2198.5|3
1623424720000|2021-06-11 15:18:40|2204.5|2198.5|2206.8|2200.8|2206.8|2200.8|2204.5|2198.5|6
1623424730000|2021-06-11 15:18:50|2206.9|2200.9|2207.3|2201.3|2207.3|2201.3|2206.9|2200.9|3
1623424740000|2021-06-11 15:19:00|2207|2201|2208|2202|2208.1|2202.1|2206.4|2200.4|10
1623424750000|2021-06-11 15:19:10|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1623424760000|2021-06-11 15:19:20|2207.9|2201.9|2208|2202|2208|2202|2207.8|2201.8|3
1623424770000|2021-06-11 15:19:30|2207.1|2201.1|2207.4|2201.4|2207.5|2201.5|2207.1|2201.1|3
1623424790000|2021-06-11 15:19:50|2207.1|2201.1|2207.5|2201.5|2207.5|2201.5|2207.1|2201.1|3
1623424800000|2021-06-11 15:20:00|2207.3|2201.3|2206.3|2200.3|2207.3|2201.3|2206.3|2200.3|3
1623424810000|2021-06-11 15:20:10|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1623424820000|2021-06-11 15:20:20|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1623424830000|2021-06-11 15:20:30|2204.8|2198.8|2204.9|2198.9|2204.9|2198.9|2204.8|2198.8|2
1623424840000|2021-06-11 15:20:40|2205.5|2199.5|2205.9|2199.9|2205.9|2199.9|2205.5|2199.5|4
1623424850000|2021-06-11 15:20:50|2206|2200|2207.4|2201.4|2207.4|2201.4|2206|2200|3
1623424860000|2021-06-11 15:21:00|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1623424870000|2021-06-11 15:21:10|2208.1|2202.1|2207.9|2201.9|2208.1|2202.1|2207.9|2201.9|2
1623424890000|2021-06-11 15:21:30|2208|2202|2208|2202|2208|2202|2208|2202|1
1623424900000|2021-06-11 15:21:40|2207.5|2201.5|2208.5|2202.5|2208.5|2202.5|2207.5|2201.5|2
1623425010000|2021-06-11 15:23:30|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1623425070000|2021-06-11 15:24:30|2208|2202|2208|2202|2208|2202|2208|2202|1
1623425130000|2021-06-11 15:25:30|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1623425180000|2021-06-11 15:26:20|2208|2202|2208|2202|2208|2202|2208|2202|1
1623425300000|2021-06-11 15:28:20|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1623425310000|2021-06-11 15:28:30|2208|2202|2208.3|2202.3|2208.3|2202.3|2208|2202|2
1623425370000|2021-06-11 15:29:30|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1623425400000|2021-06-11 15:30:00|2208.6|2202.6|2210.6|2204.6|2210.6|2204.6|2208.6|2202.6|4
1623425410000|2021-06-11 15:30:10|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1623425570000|2021-06-11 15:32:50|2210.6|2204.6|2211.9|2205.9|2212.4|2206.4|2210.6|2204.6|4
1623425590000|2021-06-11 15:33:10|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1623425610000|2021-06-11 15:33:30|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1623425630000|2021-06-11 15:33:50|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|2
1623425640000|2021-06-11 15:34:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1623425660000|2021-06-11 15:34:20|2212.1|2206.1|2212.6|2206.6|2212.6|2206.6|2212.1|2206.1|4
1623425680000|2021-06-11 15:34:40|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1623425700000|2021-06-11 15:35:00|2212.5|2206.5|2211.3|2205.3|2212.5|2206.5|2211.3|2205.3|2
1623425710000|2021-06-11 15:35:10|2211.5|2205.5|2211.6|2205.6|2211.6|2205.6|2211.5|2205.5|2
1623425720000|2021-06-11 15:35:20|2211.9|2205.9|2212.4|2206.4|2212.4|2206.4|2211.9|2205.9|2
1623425730000|2021-06-11 15:35:30|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1623425740000|2021-06-11 15:35:40|2212.9|2206.9|2213.6|2207.6|2213.6|2207.6|2212.9|2206.9|2
1623425750000|2021-06-11 15:35:50|2213.8|2207.8|2214.1|2208.1|2214.1|2208.1|2213.8|2207.8|3
1623425760000|2021-06-11 15:36:00|2214.3|2208.3|2215|2209|2215|2209|2214.3|2208.3|3
1623425770000|2021-06-11 15:36:10|2215.4|2209.4|2215.5|2209.5|2215.5|2209.5|2215.4|2209.4|2
1623425780000|2021-06-11 15:36:20|2215.4|2209.4|2214.6|2208.6|2215.4|2209.4|2214.6|2208.6|3
1623425790000|2021-06-11 15:36:30|2214.3|2208.3|2213.6|2207.6|2214.3|2208.3|2213.6|2207.6|2
1623425820000|2021-06-11 15:37:00|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1623425840000|2021-06-11 15:37:20|2214|2208|2215.3|2209.3|2215.3|2209.3|2214|2208|5
1623425850000|2021-06-11 15:37:30|2215.5|2209.5|2215.8|2209.8|2216|2210|2215.5|2209.5|3
1623425860000|2021-06-11 15:37:40|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1623425880000|2021-06-11 15:38:00|2215.3|2209.3|2213|2207|2216|2210|2213|2207|6
1623425890000|2021-06-11 15:38:10|2213.3|2207.3|2213.5|2207.5|2213.5|2207.5|2213.3|2207.3|2
1623425920000|2021-06-11 15:38:40|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623425930000|2021-06-11 15:38:50|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1623425940000|2021-06-11 15:39:00|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1623425960000|2021-06-11 15:39:20|2214|2208|2214.1|2208.1|2214.1|2208.1|2214|2208|2
1623425980000|2021-06-11 15:39:40|2214.3|2208.3|2215.9|2209.9|2215.9|2209.9|2214.3|2208.3|2
1623426000000|2021-06-11 15:40:00|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1623426030000|2021-06-11 15:40:30|2215|2209|2215|2209|2215|2209|2215|2209|1
1623426060000|2021-06-11 15:41:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623426070000|2021-06-11 15:41:10|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1623426090000|2021-06-11 15:41:30|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623426100000|2021-06-11 15:41:40|2215|2209|2215|2209|2215|2209|2215|2209|1
1623426120000|2021-06-11 15:42:00|2214.9|2208.9|2215.4|2209.4|2215.4|2209.4|2214.9|2208.9|2
1623426130000|2021-06-11 15:42:10|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623426150000|2021-06-11 15:42:30|2215|2209|2215.1|2209.1|2215.1|2209.1|2215|2209|2
1623426160000|2021-06-11 15:42:40|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1623426210000|2021-06-11 15:43:30|2216.1|2210.1|2216.3|2210.3|2216.3|2210.3|2216.1|2210.1|2
1623426220000|2021-06-11 15:43:40|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1623426230000|2021-06-11 15:43:50|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1623426240000|2021-06-11 15:44:00|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1623426260000|2021-06-11 15:44:20|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1623426310000|2021-06-11 15:45:10|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1623426360000|2021-06-11 15:46:00|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1623426420000|2021-06-11 15:47:00|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2217|2211|3
1623426500000|2021-06-11 15:48:20|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1623426510000|2021-06-11 15:48:30|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1623426520000|2021-06-11 15:48:40|2216.1|2210.1|2215.9|2209.9|2216.1|2210.1|2215.9|2209.9|2
1623426540000|2021-06-11 15:49:00|2215.5|2209.5|2215.6|2209.6|2215.6|2209.6|2215.5|2209.5|2
1623426570000|2021-06-11 15:49:30|2215.3|2209.3|2214.8|2208.8|2215.3|2209.3|2214.8|2208.8|2
1623426610000|2021-06-11 15:50:10|2215|2209|2215|2209|2215|2209|2215|2209|1
1623426640000|2021-06-11 15:50:40|2215.4|2209.4|2216.4|2210.4|2216.4|2210.4|2215.4|2209.4|2
1623426710000|2021-06-11 15:51:50|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1623426770000|2021-06-11 15:52:50|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1623426920000|2021-06-11 15:55:20|2215.9|2209.9|2216.4|2210.4|2216.4|2210.4|2215.9|2209.9|2
1623426940000|2021-06-11 15:55:40|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1623426980000|2021-06-11 15:56:20|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1623426990000|2021-06-11 15:56:30|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1623427000000|2021-06-11 15:56:40|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2216.9|2210.9|3
1623427010000|2021-06-11 15:56:50|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1623427020000|2021-06-11 15:57:00|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1623427060000|2021-06-11 15:57:40|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1623427080000|2021-06-11 15:58:00|2217.4|2211.4|2215|2209|2217.4|2211.4|2215|2209|3
1623427170000|2021-06-11 15:59:30|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1623427220000|2021-06-11 16:00:20|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623427240000|2021-06-11 16:00:40|2215.3|2209.3|2215.9|2209.9|2215.9|2209.9|2215.3|2209.3|2
1623427360000|2021-06-11 16:02:40|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1623427460000|2021-06-11 16:04:20|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623427470000|2021-06-11 16:04:30|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1623427480000|2021-06-11 16:04:40|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1623427490000|2021-06-11 16:04:50|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1623427580000|2021-06-11 16:06:20|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1623427600000|2021-06-11 16:06:40|2217|2211|2217|2211|2217|2211|2217|2211|1
1623427770000|2021-06-11 16:09:30|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1623427780000|2021-06-11 16:09:40|2217|2211|2216.9|2210.9|2217|2211|2216.9|2210.9|2
1623427830000|2021-06-11 16:10:30|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1623427850000|2021-06-11 16:10:50|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1623427860000|2021-06-11 16:11:00|2216.6|2210.6|2216.5|2210.5|2216.6|2210.6|2216.5|2210.5|2
1623427910000|2021-06-11 16:11:50|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1623427930000|2021-06-11 16:12:10|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1623427960000|2021-06-11 16:12:40|2216.1|2210.1|2215.9|2209.9|2216.1|2210.1|2215.9|2209.9|2
1623427980000|2021-06-11 16:13:00|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|2
1623428010000|2021-06-11 16:13:30|2215.1|2209.1|2214|2208|2215.1|2209.1|2214|2208|5
1623428310000|2021-06-11 16:18:30|2213.5|2207.5|2213.4|2207.4|2213.5|2207.5|2213.4|2207.4|2
1623428360000|2021-06-11 16:19:20|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1623428550000|2021-06-11 16:22:30|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1623428980000|2021-06-11 16:29:40|2212.8|2206.8|2212.9|2206.9|2212.9|2206.9|2212.8|2206.8|2
1623429200000|2021-06-11 16:33:20|2213|2207|2213|2207|2213|2207|2213|2207|1
1623429230000|2021-06-11 16:33:50|2212.9|2206.9|2212.8|2206.8|2212.9|2206.9|2212.8|2206.8|2
1623429240000|2021-06-11 16:34:00|2212.4|2206.4|2211.8|2205.8|2212.4|2206.4|2211.8|2205.8|2
1623429360000|2021-06-11 16:36:00|2210.5|2204.5|2210.3|2204.3|2210.5|2204.5|2210.3|2204.3|3
1623429370000|2021-06-11 16:36:10|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1623429380000|2021-06-11 16:36:20|2210|2204|2210|2204|2210|2204|2210|2204|1
1623429440000|2021-06-11 16:37:20|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1623429720000|2021-06-11 16:42:00|2211|2205|2211|2205|2211|2205|2211|2205|1
1623429740000|2021-06-11 16:42:20|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1623429760000|2021-06-11 16:42:40|2211.5|2205.5|2212|2206|2212|2206|2211.5|2205.5|3
1623429780000|2021-06-11 16:43:00|2211.4|2205.4|2211|2205|2211.4|2205.4|2211|2205|3
1623429800000|2021-06-11 16:43:20|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1623429810000|2021-06-11 16:43:30|2210.4|2204.4|2210.6|2204.6|2210.6|2204.6|2210.4|2204.4|2
1623429870000|2021-06-11 16:44:30|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1623429980000|2021-06-11 16:46:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1623430090000|2021-06-11 16:48:10|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1623430250000|2021-06-11 16:50:50|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1623430330000|2021-06-11 16:52:10|2210.9|2204.9|2211.5|2205.5|2211.5|2205.5|2210.9|2204.9|2
1623430550000|2021-06-11 16:55:50|2211.1|2205.1|2211|2205|2211.1|2205.1|2211|2205|2
1623430600000|2021-06-11 16:56:40|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1623430730000|2021-06-11 16:58:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1623430740000|2021-06-11 16:59:00|2213.4|2207.4|2214.1|2208.1|2214.4|2208.4|2213.4|2207.4|5
1623430750000|2021-06-11 16:59:10|2214|2208|2215.4|2209.4|2215.4|2209.4|2213.8|2207.8|10
1623430760000|2021-06-11 16:59:20|2215.5|2209.5|2217|2211|2217|2211|2215.5|2209.5|8
1623628920000|2021-06-14 00:02:00|2214|2202.8|2214|2202.8|2214|2202.8|2214|2202.8|1
1623628990000|2021-06-14 00:03:10|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1623629030000|2021-06-14 00:03:50|2215.9|2209.9|2215.8|2209.8|2215.9|2209.9|2215.8|2209.8|2
1623629080000|2021-06-14 00:04:40|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1623629090000|2021-06-14 00:04:50|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1623630800000|2021-06-14 00:33:20|2214.9|2208.9|2214.4|2208.4|2214.9|2208.9|2214.1|2208.1|3
1623630820000|2021-06-14 00:33:40|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623631100000|2021-06-14 00:38:20|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623631370000|2021-06-14 00:42:50|2215|2209|2215|2209|2215|2209|2215|2209|1
1623631850000|2021-06-14 00:50:50|2214.8|2208.8|2214.6|2208.6|2214.8|2208.8|2214.6|2208.6|2
1623631860000|2021-06-14 00:51:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623633960000|2021-06-14 01:26:00|2214.3|2208.3|2211.6|2205.6|2214.3|2208.3|2211.6|2205.6|2
1623634020000|2021-06-14 01:27:00|2211.4|2205.4|2211.3|2205.3|2211.4|2205.4|2211.3|2205.3|2
1623634050000|2021-06-14 01:27:30|2211|2205|2210|2204|2211.5|2205.5|2210|2204|4
1623634110000|2021-06-14 01:28:30|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1623635650000|2021-06-14 01:54:10|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1623636010000|2021-06-14 02:00:10|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1623636060000|2021-06-14 02:01:00|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1623636410000|2021-06-14 02:06:50|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1623637910000|2021-06-14 02:31:50|2210.3|2204.3|2210.4|2204.4|2210.4|2204.4|2210.1|2204.1|3
1623639020000|2021-06-14 02:50:20|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1623642250000|2021-06-14 03:44:10|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1623643290000|2021-06-14 04:01:30|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1623643350000|2021-06-14 04:02:30|2210.3|2204.3|2209.4|2203.4|2210.3|2204.3|2209.4|2203.4|2
1623643360000|2021-06-14 04:02:40|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1623643380000|2021-06-14 04:03:00|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1623643590000|2021-06-14 04:06:30|2209.5|2203.5|2209.6|2203.6|2209.6|2203.6|2209.5|2203.5|2
1623644030000|2021-06-14 04:13:50|2208.6|2202.6|2207.3|2201.3|2208.6|2202.6|2207.3|2201.3|2
1623644050000|2021-06-14 04:14:10|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1623644170000|2021-06-14 04:16:10|2207|2201|2207|2201|2207|2201|2207|2201|1
1623644180000|2021-06-14 04:16:20|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1623644190000|2021-06-14 04:16:30|2206.8|2200.8|2207.1|2201.1|2207.1|2201.1|2206.8|2200.8|3
1623644240000|2021-06-14 04:17:20|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1623644250000|2021-06-14 04:17:30|2207|2201|2207|2201|2207|2201|2207|2201|1
1623644260000|2021-06-14 04:17:40|2207.5|2201.5|2207|2201|2207.5|2201.5|2207|2201|2
1623644530000|2021-06-14 04:22:10|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1623644550000|2021-06-14 04:22:30|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1623644610000|2021-06-14 04:23:30|2206.4|2200.4|2206.6|2200.6|2206.6|2200.6|2206.4|2200.4|2
1623644800000|2021-06-14 04:26:40|2206.9|2200.9|2206.6|2200.6|2206.9|2200.9|2206.6|2200.6|2
1623645080000|2021-06-14 04:31:20|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1623645090000|2021-06-14 04:31:30|2206.8|2200.8|2206.9|2200.9|2206.9|2200.9|2206.8|2200.8|2
1623645420000|2021-06-14 04:37:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1623647060000|2021-06-14 05:04:20|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1623648700000|2021-06-14 05:31:40|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1623648710000|2021-06-14 05:31:50|2204.6|2198.6|2204.1|2198.1|2204.6|2198.6|2204.1|2198.1|2
1623649140000|2021-06-14 05:39:00|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1623649200000|2021-06-14 05:40:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1623649300000|2021-06-14 05:41:40|2202.4|2196.4|2201.6|2195.6|2202.4|2196.4|2201.4|2195.4|3
1623649320000|2021-06-14 05:42:00|2201.9|2195.9|2201.6|2195.6|2202|2196|2201.6|2195.6|3
1623649330000|2021-06-14 05:42:10|2201.8|2195.8|2203.8|2197.8|2203.8|2197.8|2201.8|2195.8|5
1623649340000|2021-06-14 05:42:20|2203.9|2197.9|2204|2198|2204|2198|2203.9|2197.9|2
1623649630000|2021-06-14 05:47:10|2204.8|2198.8|2204.9|2198.9|2204.9|2198.9|2204.8|2198.8|2
1623649640000|2021-06-14 05:47:20|2205|2199|2205.9|2199.9|2205.9|2199.9|2205|2199|2
1623649690000|2021-06-14 05:48:10|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1623649700000|2021-06-14 05:48:20|2206.5|2200.5|2205.8|2199.8|2206.5|2200.5|2205.8|2199.8|2
1623649710000|2021-06-14 05:48:30|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1623649770000|2021-06-14 05:49:30|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1623650220000|2021-06-14 05:57:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1623650950000|2021-06-14 06:09:10|2205.6|2199.6|2205.3|2199.3|2205.6|2199.6|2205.3|2199.3|2
1623650960000|2021-06-14 06:09:20|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1623651250000|2021-06-14 06:14:10|2205.9|2199.9|2206.8|2200.8|2206.9|2200.9|2205.9|2199.9|3
1623651360000|2021-06-14 06:16:00|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1623651370000|2021-06-14 06:16:10|2206.3|2200.3|2206.1|2200.1|2206.3|2200.3|2206.1|2200.1|2
1623651420000|2021-06-14 06:17:00|2206|2200|2205.5|2199.5|2206|2200|2205.5|2199.5|2
1623651680000|2021-06-14 06:21:20|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1623651690000|2021-06-14 06:21:30|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1623651710000|2021-06-14 06:21:50|2204.4|2198.4|2204.9|2198.9|2204.9|2198.9|2204.4|2198.4|2
1623651820000|2021-06-14 06:23:40|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|2205.5|2199.5|1
1623651840000|2021-06-14 06:24:00|2206|2200|2207.1|2201.1|2207.1|2201.1|2206|2200|2
1623651850000|2021-06-14 06:24:10|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1623651870000|2021-06-14 06:24:30|2206.6|2200.6|2206.9|2200.9|2207.1|2201.1|2206.6|2200.6|3
1623651900000|2021-06-14 06:25:00|2206.8|2200.8|2206.4|2200.4|2206.8|2200.8|2206.4|2200.4|2
1623651920000|2021-06-14 06:25:20|2206.1|2200.1|2205.8|2199.8|2206.1|2200.1|2205.8|2199.8|2
1623652360000|2021-06-14 06:32:40|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1623652580000|2021-06-14 06:36:20|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1623652800000|2021-06-14 06:40:00|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1623652860000|2021-06-14 06:41:00|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1623653080000|2021-06-14 06:44:40|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1623653460000|2021-06-14 06:51:00|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1623653510000|2021-06-14 06:51:50|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1623653560000|2021-06-14 06:52:40|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1623653610000|2021-06-14 06:53:30|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1623653660000|2021-06-14 06:54:20|2205.6|2199.6|2205.1|2199.1|2205.6|2199.6|2205.1|2199.1|2
1623653850000|2021-06-14 06:57:30|2204.6|2198.6|2203.9|2197.9|2204.6|2198.6|2203.9|2197.9|2
1623653900000|2021-06-14 06:58:20|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1623654000000|2021-06-14 07:00:00|2203.6|2197.6|2203.8|2197.8|2204|2198|2203.6|2197.6|4
1623654030000|2021-06-14 07:00:30|2203.9|2197.9|2206.6|2200.6|2207.1|2201.1|2203.9|2197.9|5
1623654040000|2021-06-14 07:00:40|2206.4|2200.4|2205.4|2199.4|2206.4|2200.4|2205.1|2199.1|5
1623654050000|2021-06-14 07:00:50|2205.6|2199.6|2206.9|2200.9|2206.9|2200.9|2205.6|2199.6|2
1623654060000|2021-06-14 07:01:00|2206.6|2200.6|2207.4|2201.4|2207.6|2201.6|2206.6|2200.6|3
1623654110000|2021-06-14 07:01:50|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1623654120000|2021-06-14 07:02:00|2207|2201|2207|2201|2207|2201|2207|2201|1
1623654130000|2021-06-14 07:02:10|2205.8|2199.8|2207.1|2201.1|2207.1|2201.1|2205.6|2199.6|4
1623654140000|2021-06-14 07:02:20|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1623654150000|2021-06-14 07:02:30|2206.9|2200.9|2207.6|2201.6|2207.6|2201.6|2206.9|2200.9|3
1623654170000|2021-06-14 07:02:50|2207.8|2201.8|2208.6|2202.6|2209.3|2203.3|2207.8|2201.8|5
1623654180000|2021-06-14 07:03:00|2208.9|2202.9|2209.9|2203.9|2210|2204|2208.9|2202.9|3
1623654200000|2021-06-14 07:03:20|2210|2204|2209.8|2203.8|2210|2204|2209.8|2203.8|2
1623654210000|2021-06-14 07:03:30|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1623654220000|2021-06-14 07:03:40|2210.4|2204.4|2210.4|2204.4|2210.6|2204.6|2210.4|2204.4|4
1623654230000|2021-06-14 07:03:50|2210.1|2204.1|2210|2204|2210.1|2204.1|2210|2204|2
1623654240000|2021-06-14 07:04:00|2209.8|2203.8|2209.6|2203.6|2209.8|2203.8|2209.6|2203.6|2
1623654250000|2021-06-14 07:04:10|2209.8|2203.8|2210|2204|2210|2204|2209.8|2203.8|2
1623654260000|2021-06-14 07:04:20|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1623654270000|2021-06-14 07:04:30|2210|2204|2210|2204|2210|2204|2210|2204|1
1623654300000|2021-06-14 07:05:00|2209.8|2203.8|2209.1|2203.1|2209.8|2203.8|2209.1|2203.1|4
1623654310000|2021-06-14 07:05:10|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1623654390000|2021-06-14 07:06:30|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1623654400000|2021-06-14 07:06:40|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1623654430000|2021-06-14 07:07:10|2209.6|2203.6|2209.8|2203.8|2209.8|2203.8|2209.6|2203.6|2
1623654440000|2021-06-14 07:07:20|2209.9|2203.9|2210.3|2204.3|2210.3|2204.3|2209.9|2203.9|2
1623654470000|2021-06-14 07:07:50|2210.4|2204.4|2211.5|2205.5|2211.5|2205.5|2210.4|2204.4|3
1623654480000|2021-06-14 07:08:00|2211|2205|2210.5|2204.5|2211|2205|2210.5|2204.5|2
1623654490000|2021-06-14 07:08:10|2210.8|2204.8|2210.9|2204.9|2210.9|2204.9|2210.8|2204.8|2
1623654500000|2021-06-14 07:08:20|2211|2205|2211|2205|2211.3|2205.3|2211|2205|3
1623654540000|2021-06-14 07:09:00|2210.8|2204.8|2210.6|2204.6|2210.8|2204.8|2210.6|2204.6|2
1623654550000|2021-06-14 07:09:10|2210.8|2204.8|2211|2205|2211|2205|2210.8|2204.8|2
1623654590000|2021-06-14 07:09:50|2211.5|2205.5|2211.4|2205.4|2211.5|2205.5|2211.4|2205.4|2
1623654620000|2021-06-14 07:10:20|2211.5|2205.5|2212.1|2206.1|2212.3|2206.3|2211.5|2205.5|3
1623654630000|2021-06-14 07:10:30|2212|2206|2211.6|2205.6|2212|2206|2211.6|2205.6|2
1623654640000|2021-06-14 07:10:40|2211.5|2205.5|2211.3|2205.3|2211.5|2205.5|2211|2205|4
1623654650000|2021-06-14 07:10:50|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1623654660000|2021-06-14 07:11:00|2211|2205|2211.1|2205.1|2211.1|2205.1|2211|2205|2
1623654690000|2021-06-14 07:11:30|2211.5|2205.5|2211.1|2205.1|2211.8|2205.8|2211.1|2205.1|6
1623654720000|2021-06-14 07:12:00|2211|2205|2211|2205|2211|2205|2211|2205|1
1623654740000|2021-06-14 07:12:20|2211.3|2205.3|2212.3|2206.3|2212.3|2206.3|2211.3|2205.3|5
1623654780000|2021-06-14 07:13:00|2212.5|2206.5|2211.4|2205.4|2213.3|2207.3|2211.4|2205.4|4
1623654790000|2021-06-14 07:13:10|2211.3|2205.3|2211.8|2205.8|2211.8|2205.8|2211.3|2205.3|3
1623654800000|2021-06-14 07:13:20|2212|2206|2212.6|2206.6|2212.8|2206.8|2211.9|2205.9|8
1623654810000|2021-06-14 07:13:30|2212.9|2206.9|2213.1|2207.1|2213.1|2207.1|2212.9|2206.9|2
1623654830000|2021-06-14 07:13:50|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1623654850000|2021-06-14 07:14:10|2213.1|2207.1|2213.5|2207.5|2213.5|2207.5|2213.1|2207.1|2
1623654860000|2021-06-14 07:14:20|2213.3|2207.3|2213.4|2207.4|2213.4|2207.4|2213.3|2207.3|2
1623654900000|2021-06-14 07:15:00|2213.6|2207.6|2213.6|2207.6|2214|2208|2213.6|2207.6|3
1623654950000|2021-06-14 07:15:50|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1623654960000|2021-06-14 07:16:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1623654970000|2021-06-14 07:16:10|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1623655010000|2021-06-14 07:16:50|2213.6|2207.6|2213.5|2207.5|2213.6|2207.6|2213.5|2207.5|2
1623655050000|2021-06-14 07:17:30|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1623655070000|2021-06-14 07:17:50|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623655080000|2021-06-14 07:18:00|2213.9|2207.9|2213.4|2207.4|2213.9|2207.9|2213.4|2207.4|3
1623655090000|2021-06-14 07:18:10|2213.5|2207.5|2213.6|2207.6|2213.6|2207.6|2213.5|2207.5|2
1623655120000|2021-06-14 07:18:40|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1623655130000|2021-06-14 07:18:50|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1623655140000|2021-06-14 07:19:00|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1623655150000|2021-06-14 07:19:10|2213.3|2207.3|2213.5|2207.5|2213.5|2207.5|2213.3|2207.3|2
1623655170000|2021-06-14 07:19:30|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1623655180000|2021-06-14 07:19:40|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1623655200000|2021-06-14 07:20:00|2213.9|2207.9|2214.3|2208.3|2214.3|2208.3|2213.9|2207.9|2
1623655220000|2021-06-14 07:20:20|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623655230000|2021-06-14 07:20:30|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1623655240000|2021-06-14 07:20:40|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623655270000|2021-06-14 07:21:10|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1623655280000|2021-06-14 07:21:20|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1623655310000|2021-06-14 07:21:50|2213.6|2207.6|2213.1|2207.1|2213.6|2207.6|2213.1|2207.1|2
1623655340000|2021-06-14 07:22:20|2213.3|2207.3|2213.9|2207.9|2213.9|2207.9|2213.3|2207.3|3
1623655350000|2021-06-14 07:22:30|2214.1|2208.1|2214.3|2208.3|2214.3|2208.3|2214.1|2208.1|2
1623655370000|2021-06-14 07:22:50|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623655380000|2021-06-14 07:23:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1623655390000|2021-06-14 07:23:10|2214.1|2208.1|2214|2208|2214.1|2208.1|2214|2208|2
1623655450000|2021-06-14 07:24:10|2214.4|2208.4|2215.8|2209.8|2216.4|2210.4|2214.4|2208.4|7
1623655470000|2021-06-14 07:24:30|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1623655490000|2021-06-14 07:24:50|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1623655500000|2021-06-14 07:25:00|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.8|2208.8|7
1623655520000|2021-06-14 07:25:20|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623655530000|2021-06-14 07:25:30|2215|2209|2214.5|2208.5|2215|2209|2214.5|2208.5|2
1623655540000|2021-06-14 07:25:40|2215|2209|2214.4|2208.4|2215|2209|2214.4|2208.4|3
1623655550000|2021-06-14 07:25:50|2214.6|2208.6|2214.8|2208.8|2214.8|2208.8|2214.6|2208.6|2
1623655570000|2021-06-14 07:26:10|2214.6|2208.6|2214.1|2208.1|2214.6|2208.6|2214.1|2208.1|2
1623655580000|2021-06-14 07:26:20|2213.9|2207.9|2213.5|2207.5|2213.9|2207.9|2213.5|2207.5|2
1623655610000|2021-06-14 07:26:50|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|2
1623655620000|2021-06-14 07:27:00|2214.3|2208.3|2214.1|2208.1|2214.5|2208.5|2214.1|2208.1|4
1623655640000|2021-06-14 07:27:20|2213.9|2207.9|2213.8|2207.8|2213.9|2207.9|2213.8|2207.8|2
1623655660000|2021-06-14 07:27:40|2214.1|2208.1|2213.6|2207.6|2214.1|2208.1|2213.6|2207.6|2
1623655670000|2021-06-14 07:27:50|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623655680000|2021-06-14 07:28:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1623655690000|2021-06-14 07:28:10|2213.3|2207.3|2213.5|2207.5|2213.5|2207.5|2213.3|2207.3|2
1623655700000|2021-06-14 07:28:20|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623655710000|2021-06-14 07:28:30|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1623655720000|2021-06-14 07:28:40|2214.1|2208.1|2214.3|2208.3|2214.3|2208.3|2214.1|2208.1|2
1623655740000|2021-06-14 07:29:00|2214|2208|2213.6|2207.6|2214|2208|2213.6|2207.6|2
1623655750000|2021-06-14 07:29:10|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623655760000|2021-06-14 07:29:20|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|2
1623655770000|2021-06-14 07:29:30|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.6|2207.6|3
1623655780000|2021-06-14 07:29:40|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.1|2207.1|4
1623655800000|2021-06-14 07:30:00|2213.9|2207.9|2213.6|2207.6|2214|2208|2213.3|2207.3|5
1623655820000|2021-06-14 07:30:20|2213.9|2207.9|2213.9|2207.9|2214|2208|2213.9|2207.9|3
1623655840000|2021-06-14 07:30:40|2214|2208|2213.4|2207.4|2214|2208|2213.4|2207.4|3
1623655880000|2021-06-14 07:31:20|2213.6|2207.6|2214|2208|2214|2208|2213.4|2207.4|4
1623655890000|2021-06-14 07:31:30|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1623655910000|2021-06-14 07:31:50|2214.4|2208.4|2216.4|2210.4|2216.4|2210.4|2214.4|2208.4|5
1623655930000|2021-06-14 07:32:10|2216|2210|2216|2210|2216.6|2210.6|2216|2210|4
1623655940000|2021-06-14 07:32:20|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1623655950000|2021-06-14 07:32:30|2216|2210|2216|2210|2216|2210|2216|2210|1
1623655960000|2021-06-14 07:32:40|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1623655990000|2021-06-14 07:33:10|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1623656010000|2021-06-14 07:33:30|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1623656040000|2021-06-14 07:34:00|2216|2210|2216.3|2210.3|2216.3|2210.3|2216|2210|2
1623656070000|2021-06-14 07:34:30|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2217.1|2211.1|2
1623656080000|2021-06-14 07:34:40|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1623656090000|2021-06-14 07:34:50|2216.8|2210.8|2216.9|2210.9|2216.9|2210.9|2216.6|2210.6|3
1623656140000|2021-06-14 07:35:40|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|2
1623656150000|2021-06-14 07:35:50|2216|2210|2216|2210|2216|2210|2216|2210|1
1623656200000|2021-06-14 07:36:40|2215.9|2209.9|2215.4|2209.4|2215.9|2209.9|2215.4|2209.4|3
1623656210000|2021-06-14 07:36:50|2215.6|2209.6|2215.9|2209.9|2215.9|2209.9|2215.6|2209.6|2
1623656220000|2021-06-14 07:37:00|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1623656230000|2021-06-14 07:37:10|2215|2209|2215.8|2209.8|2215.8|2209.8|2215|2209|2
1623656240000|2021-06-14 07:37:20|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1623656270000|2021-06-14 07:37:50|2215.8|2209.8|2215.5|2209.5|2215.8|2209.8|2215.5|2209.5|2
1623656280000|2021-06-14 07:38:00|2215.6|2209.6|2215.8|2209.8|2215.8|2209.8|2215.6|2209.6|2
1623656290000|2021-06-14 07:38:10|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1623656300000|2021-06-14 07:38:20|2215.4|2209.4|2215.1|2209.1|2215.4|2209.4|2215.1|2209.1|2
1623656310000|2021-06-14 07:38:30|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623656320000|2021-06-14 07:38:40|2215.1|2209.1|2214.1|2208.1|2215.1|2209.1|2214.1|2208.1|3
1623656360000|2021-06-14 07:39:20|2214|2208|2213.9|2207.9|2214|2208|2213.9|2207.9|2
1623656370000|2021-06-14 07:39:30|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|3
1623656390000|2021-06-14 07:39:50|2214.3|2208.3|2213.9|2207.9|2214.3|2208.3|2213.9|2207.9|2
1623656400000|2021-06-14 07:40:00|2213.8|2207.8|2213.6|2207.6|2213.8|2207.8|2213.6|2207.6|2
1623656410000|2021-06-14 07:40:10|2212.9|2206.9|2212.8|2206.8|2212.9|2206.9|2212.8|2206.8|2
1623656420000|2021-06-14 07:40:20|2213.1|2207.1|2213.3|2207.3|2213.3|2207.3|2212.8|2206.8|3
1623656440000|2021-06-14 07:40:40|2213|2207|2213.1|2207.1|2213.1|2207.1|2213|2207|2
1623656460000|2021-06-14 07:41:00|2212.8|2206.8|2213.1|2207.1|2213.1|2207.1|2212.8|2206.8|2
1623656520000|2021-06-14 07:42:00|2212.6|2206.6|2213|2207|2213|2207|2212.6|2206.6|2
1623656530000|2021-06-14 07:42:10|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1623656580000|2021-06-14 07:43:00|2213.6|2207.6|2213.4|2207.4|2213.6|2207.6|2213.4|2207.4|2
1623656590000|2021-06-14 07:43:10|2213.3|2207.3|2213.6|2207.6|2213.6|2207.6|2213.3|2207.3|3
1623656610000|2021-06-14 07:43:30|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623656630000|2021-06-14 07:43:50|2213.9|2207.9|2214.3|2208.3|2214.3|2208.3|2213.6|2207.6|5
1623656640000|2021-06-14 07:44:00|2214.5|2208.5|2215.9|2209.9|2215.9|2209.9|2214.5|2208.5|5
1623656700000|2021-06-14 07:45:00|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216|2210|4
1623656740000|2021-06-14 07:45:40|2216.1|2210.1|2216.8|2210.8|2216.8|2210.8|2216.1|2210.1|5
1623656980000|2021-06-14 07:49:40|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1623657000000|2021-06-14 07:50:00|2217|2211|2217|2211|2217|2211|2217|2211|1
1623657150000|2021-06-14 07:52:30|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1623657170000|2021-06-14 07:52:50|2216.6|2210.6|2215.8|2209.8|2216.6|2210.6|2215.8|2209.8|2
1623657210000|2021-06-14 07:53:30|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1623657520000|2021-06-14 07:58:40|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1623657590000|2021-06-14 07:59:50|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1623657610000|2021-06-14 08:00:10|2215|2209|2214.6|2208.6|2215|2209|2214.6|2208.6|2
1623657640000|2021-06-14 08:00:40|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|2
1623657670000|2021-06-14 08:01:10|2213.9|2207.9|2214|2208|2214|2208|2213.9|2207.9|2
1623657680000|2021-06-14 08:01:20|2214.4|2208.4|2214|2208|2214.4|2208.4|2214|2208|2
1623657690000|2021-06-14 08:01:30|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1623657700000|2021-06-14 08:01:40|2214|2208|2214|2208|2214.1|2208.1|2213.9|2207.9|4
1623657720000|2021-06-14 08:02:00|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1623657760000|2021-06-14 08:02:40|2213.4|2207.4|2212.9|2206.9|2213.4|2207.4|2212.4|2206.4|4
1623657780000|2021-06-14 08:03:00|2213.1|2207.1|2215|2209|2215|2209|2213.1|2207.1|4
1623657800000|2021-06-14 08:03:20|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1623657810000|2021-06-14 08:03:30|2215.4|2209.4|2215.8|2209.8|2215.8|2209.8|2215.4|2209.4|3
1623657830000|2021-06-14 08:03:50|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1623657840000|2021-06-14 08:04:00|2215.3|2209.3|2215|2209|2215.3|2209.3|2215|2209|2
1623657870000|2021-06-14 08:04:30|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|3
1623657890000|2021-06-14 08:04:50|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1623657900000|2021-06-14 08:05:00|2216.6|2210.6|2216.5|2210.5|2216.6|2210.6|2216.5|2210.5|2
1623657910000|2021-06-14 08:05:10|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1623657920000|2021-06-14 08:05:20|2216|2210|2216|2210|2216|2210|2216|2210|1
1623657930000|2021-06-14 08:05:30|2215.9|2209.9|2215.6|2209.6|2215.9|2209.9|2215.6|2209.6|2
1623657970000|2021-06-14 08:06:10|2215.5|2209.5|2213.6|2207.6|2215.5|2209.5|2213.4|2207.4|6
1623657980000|2021-06-14 08:06:20|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1623657990000|2021-06-14 08:06:30|2213.5|2207.5|2213.4|2207.4|2213.5|2207.5|2213.4|2207.4|2
1623658000000|2021-06-14 08:06:40|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1623658010000|2021-06-14 08:06:50|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1623658150000|2021-06-14 08:09:10|2214|2208|2214.6|2208.6|2214.6|2208.6|2214|2208|3
1623658160000|2021-06-14 08:09:20|2214.8|2208.8|2215|2209|2215|2209|2214.8|2208.8|2
1623658180000|2021-06-14 08:09:40|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623658240000|2021-06-14 08:10:40|2215|2209|2215|2209|2215|2209|2215|2209|1
1623658250000|2021-06-14 08:10:50|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623658260000|2021-06-14 08:11:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623658270000|2021-06-14 08:11:10|2215|2209|2215|2209|2215|2209|2215|2209|1
1623658280000|2021-06-14 08:11:20|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623658290000|2021-06-14 08:11:30|2215|2209|2214.8|2208.8|2215|2209|2214.8|2208.8|2
1623658320000|2021-06-14 08:12:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623658350000|2021-06-14 08:12:30|2215.3|2209.3|2215.4|2209.4|2215.4|2209.4|2215.3|2209.3|2
1623658370000|2021-06-14 08:12:50|2215.3|2209.3|2215.4|2209.4|2215.4|2209.4|2215.3|2209.3|2
1623658390000|2021-06-14 08:13:10|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1623658420000|2021-06-14 08:13:40|2214.5|2208.5|2214.8|2208.8|2214.8|2208.8|2214.5|2208.5|3
1623658430000|2021-06-14 08:13:50|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1623658500000|2021-06-14 08:15:00|2215|2209|2215|2209|2215|2209|2215|2209|1
1623658530000|2021-06-14 08:15:30|2214.8|2208.8|2214|2208|2214.8|2208.8|2214|2208|2
1623658560000|2021-06-14 08:16:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1623658600000|2021-06-14 08:16:40|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623658610000|2021-06-14 08:16:50|2214.4|2208.4|2214|2208|2214.4|2208.4|2214|2208|2
1623658690000|2021-06-14 08:18:10|2213.4|2207.4|2213.5|2207.5|2214|2208|2213.4|2207.4|3
1623658700000|2021-06-14 08:18:20|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1623658710000|2021-06-14 08:18:30|2213.6|2207.6|2212.6|2206.6|2213.6|2207.6|2212.6|2206.6|2
1623658720000|2021-06-14 08:18:40|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1623658820000|2021-06-14 08:20:20|2213.3|2207.3|2213|2207|2213.3|2207.3|2213|2207|2
1623658840000|2021-06-14 08:20:40|2212.9|2206.9|2213|2207|2213|2207|2212.9|2206.9|2
1623658860000|2021-06-14 08:21:00|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1623658870000|2021-06-14 08:21:10|2211.9|2205.9|2210.8|2204.8|2211.9|2205.9|2210.8|2204.8|2
1623658880000|2021-06-14 08:21:20|2211|2205|2212.1|2206.1|2212.3|2206.3|2211|2205|4
1623658890000|2021-06-14 08:21:30|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1623658920000|2021-06-14 08:22:00|2212.5|2206.5|2213.1|2207.1|2213.1|2207.1|2212.5|2206.5|2
1623658950000|2021-06-14 08:22:30|2213.4|2207.4|2213.9|2207.9|2213.9|2207.9|2213.4|2207.4|3
1623658980000|2021-06-14 08:23:00|2214|2208|2214.3|2208.3|2214.3|2208.3|2214|2208|3
1623658990000|2021-06-14 08:23:10|2214|2208|2214|2208|2214|2208|2214|2208|1
1623659020000|2021-06-14 08:23:40|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1623659100000|2021-06-14 08:25:00|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1623659120000|2021-06-14 08:25:20|2214|2208|2214|2208|2214|2208|2214|2208|1
1623659160000|2021-06-14 08:26:00|2214.4|2208.4|2214|2208|2214.6|2208.6|2214|2208|4
1623659180000|2021-06-14 08:26:20|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1623659190000|2021-06-14 08:26:30|2213.3|2207.3|2213.6|2207.6|2213.6|2207.6|2213|2207|4
1623659220000|2021-06-14 08:27:00|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1623659260000|2021-06-14 08:27:40|2213.6|2207.6|2214.3|2208.3|2214.3|2208.3|2213.6|2207.6|3
1623659300000|2021-06-14 08:28:20|2214.4|2208.4|2214.5|2208.5|2214.5|2208.5|2214.4|2208.4|2
1623659390000|2021-06-14 08:29:50|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623659400000|2021-06-14 08:30:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1623659420000|2021-06-14 08:30:20|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1623659460000|2021-06-14 08:31:00|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215|2209|3
1623659530000|2021-06-14 08:32:10|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1623659540000|2021-06-14 08:32:20|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1623659590000|2021-06-14 08:33:10|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1623659670000|2021-06-14 08:34:30|2215|2209|2214.8|2208.8|2215|2209|2214.8|2208.8|2
1623659690000|2021-06-14 08:34:50|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623659760000|2021-06-14 08:36:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1623659810000|2021-06-14 08:36:50|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1623659840000|2021-06-14 08:37:20|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1623659850000|2021-06-14 08:37:30|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623659900000|2021-06-14 08:38:20|2215|2209|2215|2209|2215|2209|2215|2209|1
1623659910000|2021-06-14 08:38:30|2215.3|2209.3|2214.9|2208.9|2215.3|2209.3|2214.9|2208.9|3
1623659920000|2021-06-14 08:38:40|2215.3|2209.3|2215.8|2209.8|2215.8|2209.8|2215.3|2209.3|3
1623659940000|2021-06-14 08:39:00|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1623659950000|2021-06-14 08:39:10|2215.5|2209.5|2215.8|2209.8|2215.8|2209.8|2215.5|2209.5|2
1623659960000|2021-06-14 08:39:20|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1623660010000|2021-06-14 08:40:10|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1623660090000|2021-06-14 08:41:30|2216|2210|2216.5|2210.5|2216.5|2210.5|2216|2210|3
1623660120000|2021-06-14 08:42:00|2216.8|2210.8|2217|2211|2217|2211|2216.8|2210.8|2
1623660130000|2021-06-14 08:42:10|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1623660140000|2021-06-14 08:42:20|2217|2211|2217|2211|2217|2211|2217|2211|1
1623660210000|2021-06-14 08:43:30|2217.3|2211.3|2217.4|2211.4|2217.6|2211.6|2217.3|2211.3|4
1623660290000|2021-06-14 08:44:50|2217.3|2211.3|2216.8|2210.8|2217.3|2211.3|2216.8|2210.8|2
1623660320000|2021-06-14 08:45:20|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1623660330000|2021-06-14 08:45:30|2217.4|2211.4|2217.4|2211.4|2217.5|2211.5|2217.4|2211.4|3
1623660640000|2021-06-14 08:50:40|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2216.8|2210.8|5
1623660670000|2021-06-14 08:51:10|2217|2211|2217|2211|2217|2211|2217|2211|1
1623660690000|2021-06-14 08:51:30|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1623660700000|2021-06-14 08:51:40|2217|2211|2217|2211|2217|2211|2217|2211|1
1623660710000|2021-06-14 08:51:50|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1623660730000|2021-06-14 08:52:10|2217|2211|2217.1|2211.1|2217.1|2211.1|2217|2211|2
1623660780000|2021-06-14 08:53:00|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1623660820000|2021-06-14 08:53:40|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1623660860000|2021-06-14 08:54:20|2217.4|2211.4|2217|2211|2217.4|2211.4|2217|2211|2
1623660880000|2021-06-14 08:54:40|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1623660920000|2021-06-14 08:55:20|2217.4|2211.4|2217.3|2211.3|2217.4|2211.4|2217.3|2211.3|2
1623660930000|2021-06-14 08:55:30|2217.1|2211.1|2216.9|2210.9|2217.1|2211.1|2216.9|2210.9|2
1623660940000|2021-06-14 08:55:40|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1623660990000|2021-06-14 08:56:30|2216.4|2210.4|2216.3|2210.3|2216.4|2210.4|2215.8|2209.8|3
1623661020000|2021-06-14 08:57:00|2216.1|2210.1|2216.3|2210.3|2216.3|2210.3|2216.1|2210.1|2
1623661030000|2021-06-14 08:57:10|2216.4|2210.4|2216.6|2210.6|2216.6|2210.6|2216.4|2210.4|2
1623661050000|2021-06-14 08:57:30|2216.4|2210.4|2216.5|2210.5|2216.5|2210.5|2216.4|2210.4|2
1623661060000|2021-06-14 08:57:40|2217.1|2211.1|2217.3|2211.3|2217.3|2211.3|2217.1|2211.1|2
1623661100000|2021-06-14 08:58:20|2217|2211|2216.9|2210.9|2217|2211|2216.9|2210.9|2
1623661110000|2021-06-14 08:58:30|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1623661210000|2021-06-14 09:00:10|2216.8|2210.8|2216.9|2210.9|2216.9|2210.9|2216.8|2210.8|2
1623661230000|2021-06-14 09:00:30|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1623661250000|2021-06-14 09:00:50|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1623661270000|2021-06-14 09:01:10|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1623661280000|2021-06-14 09:01:20|2216.9|2210.9|2216.8|2210.8|2216.9|2210.9|2216.8|2210.8|2
1623661300000|2021-06-14 09:01:40|2216.9|2210.9|2216.8|2210.8|2216.9|2210.9|2216.8|2210.8|2
1623661310000|2021-06-14 09:01:50|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1623661320000|2021-06-14 09:02:00|2216.5|2210.5|2216.3|2210.3|2216.5|2210.5|2216.3|2210.3|2
1623661340000|2021-06-14 09:02:20|2216.5|2210.5|2216.8|2210.8|2217|2211|2216.5|2210.5|3
1623661350000|2021-06-14 09:02:30|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1623661370000|2021-06-14 09:02:50|2216.6|2210.6|2217|2211|2217|2211|2216.6|2210.6|2
1623661380000|2021-06-14 09:03:00|2216.8|2210.8|2217|2211|2217|2211|2216.8|2210.8|2
1623661710000|2021-06-14 09:08:30|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1623661760000|2021-06-14 09:09:20|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1623661820000|2021-06-14 09:10:20|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1623662060000|2021-06-14 09:14:20|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|2
1623662070000|2021-06-14 09:14:30|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1623662080000|2021-06-14 09:14:40|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1623662100000|2021-06-14 09:15:00|2216.3|2210.3|2216|2210|2216.3|2210.3|2216|2210|2
1623662110000|2021-06-14 09:15:10|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1623662150000|2021-06-14 09:15:50|2216.6|2210.6|2216.8|2210.8|2216.8|2210.8|2216.6|2210.6|2
1623662170000|2021-06-14 09:16:10|2216.5|2210.5|2216.3|2210.3|2216.5|2210.5|2216.3|2210.3|2
1623662460000|2021-06-14 09:21:00|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1623662480000|2021-06-14 09:21:20|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1623662510000|2021-06-14 09:21:50|2216.8|2210.8|2216.5|2210.5|2216.8|2210.8|2216.5|2210.5|2
1623662660000|2021-06-14 09:24:20|2216.8|2210.8|2217.3|2211.3|2217.3|2211.3|2216.8|2210.8|2
1623662670000|2021-06-14 09:24:30|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1623662720000|2021-06-14 09:25:20|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1623662790000|2021-06-14 09:26:30|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1623662800000|2021-06-14 09:26:40|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1623662930000|2021-06-14 09:28:50|2217.6|2211.6|2217.4|2211.4|2217.6|2211.6|2217.3|2211.3|3
1623662950000|2021-06-14 09:29:10|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1623663000000|2021-06-14 09:30:00|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1623663030000|2021-06-14 09:30:30|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1623663040000|2021-06-14 09:30:40|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|2217.1|2211.1|1
1623663050000|2021-06-14 09:30:50|2217|2211|2217|2211|2217|2211|2217|2211|1
1623663070000|2021-06-14 09:31:10|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1623663090000|2021-06-14 09:31:30|2215.9|2209.9|2215.4|2209.4|2215.9|2209.9|2215.4|2209.4|3
1623663110000|2021-06-14 09:31:50|2215.5|2209.5|2214|2208|2215.5|2209.5|2214|2208|3
1623663120000|2021-06-14 09:32:00|2214.3|2208.3|2214.4|2208.4|2214.4|2208.4|2214.3|2208.3|2
1623663190000|2021-06-14 09:33:10|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623663240000|2021-06-14 09:34:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1623663270000|2021-06-14 09:34:30|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623663300000|2021-06-14 09:35:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1623663310000|2021-06-14 09:35:10|2214.5|2208.5|2214.8|2208.8|2214.8|2208.8|2214.5|2208.5|2
1623663370000|2021-06-14 09:36:10|2214.3|2208.3|2214.8|2208.8|2214.8|2208.8|2214.3|2208.3|2
1623663420000|2021-06-14 09:37:00|2214.9|2208.9|2215.4|2209.4|2215.4|2209.4|2214.9|2208.9|2
1623663430000|2021-06-14 09:37:10|2215.5|2209.5|2215.9|2209.9|2215.9|2209.9|2215.5|2209.5|2
1623663530000|2021-06-14 09:38:50|2216.1|2210.1|2216.3|2210.3|2216.3|2210.3|2216.1|2210.1|2
1623663590000|2021-06-14 09:39:50|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1623663600000|2021-06-14 09:40:00|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1623663650000|2021-06-14 09:40:50|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1623663700000|2021-06-14 09:41:40|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1623663900000|2021-06-14 09:45:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1623663910000|2021-06-14 09:45:10|2215.4|2209.4|2215.1|2209.1|2215.4|2209.4|2215.1|2209.1|3
1623664070000|2021-06-14 09:47:50|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623664080000|2021-06-14 09:48:00|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1623664120000|2021-06-14 09:48:40|2214.4|2208.4|2215.1|2209.1|2215.1|2209.1|2214.4|2208.4|2
1623664190000|2021-06-14 09:49:50|2215|2209|2215|2209|2215|2209|2215|2209|1
1623664240000|2021-06-14 09:50:40|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623664460000|2021-06-14 09:54:20|2215|2209|2215|2209|2215|2209|2215|2209|1
1623664560000|2021-06-14 09:56:00|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1623664570000|2021-06-14 09:56:10|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2213.9|2207.9|4
1623664590000|2021-06-14 09:56:30|2214.4|2208.4|2214.3|2208.3|2214.4|2208.4|2214.3|2208.3|2
1623664690000|2021-06-14 09:58:10|2214|2208|2213.8|2207.8|2214|2208|2213.8|2207.8|2
1623664700000|2021-06-14 09:58:20|2214|2208|2214|2208|2214|2208|2214|2208|1
1623664800000|2021-06-14 10:00:00|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1623664830000|2021-06-14 10:00:30|2213.8|2207.8|2213.1|2207.1|2213.8|2207.8|2213.1|2207.1|2
1623664850000|2021-06-14 10:00:50|2213|2207|2212.8|2206.8|2213|2207|2212.8|2206.8|2
1623664870000|2021-06-14 10:01:10|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1623664900000|2021-06-14 10:01:40|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|2212.8|2206.8|1
1623664920000|2021-06-14 10:02:00|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1623664970000|2021-06-14 10:02:50|2213|2207|2214|2208|2214|2208|2213|2207|2
1623665000000|2021-06-14 10:03:20|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1623665110000|2021-06-14 10:05:10|2213.8|2207.8|2213|2207|2213.8|2207.8|2213|2207|2
1623665310000|2021-06-14 10:08:30|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1623665320000|2021-06-14 10:08:40|2213|2207|2214.1|2208.1|2214.1|2208.1|2213|2207|5
1623665350000|2021-06-14 10:09:10|2214|2208|2214.6|2208.6|2214.6|2208.6|2214|2208|2
1623665390000|2021-06-14 10:09:50|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1623665410000|2021-06-14 10:10:10|2214.3|2208.3|2214.4|2208.4|2214.4|2208.4|2213.8|2207.8|5
1623665420000|2021-06-14 10:10:20|2214|2208|2214.3|2208.3|2214.3|2208.3|2214|2208|2
1623665430000|2021-06-14 10:10:30|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2213.8|2207.8|4
1623665560000|2021-06-14 10:12:40|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623665700000|2021-06-14 10:15:00|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623665750000|2021-06-14 10:15:50|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1623665910000|2021-06-14 10:18:30|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623665940000|2021-06-14 10:19:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1623665980000|2021-06-14 10:19:40|2214.5|2208.5|2214.6|2208.6|2214.6|2208.6|2213.9|2207.9|4
1623666010000|2021-06-14 10:20:10|2214.1|2208.1|2214|2208|2214.6|2208.6|2213.9|2207.9|6
1623666120000|2021-06-14 10:22:00|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1623666230000|2021-06-14 10:23:50|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623666400000|2021-06-14 10:26:40|2214|2208|2214.6|2208.6|2214.6|2208.6|2214|2208|2
1623666410000|2021-06-14 10:26:50|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623666440000|2021-06-14 10:27:20|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1623666450000|2021-06-14 10:27:30|2214.5|2208.5|2214.8|2208.8|2214.8|2208.8|2214.5|2208.5|2
1623666480000|2021-06-14 10:28:00|2215|2209|2215|2209|2215|2209|2215|2209|1
1623666500000|2021-06-14 10:28:20|2215.1|2209.1|2216.4|2210.4|2216.4|2210.4|2215.1|2209.1|4
1623666510000|2021-06-14 10:28:30|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1623666580000|2021-06-14 10:29:40|2215.9|2209.9|2215|2209|2215.9|2209.9|2215|2209|2
1623666680000|2021-06-14 10:31:20|2215.3|2209.3|2215.9|2209.9|2215.9|2209.9|2215.3|2209.3|2
1623666700000|2021-06-14 10:31:40|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|2
1623666710000|2021-06-14 10:31:50|2215|2209|2215|2209|2215|2209|2215|2209|1
1623666720000|2021-06-14 10:32:00|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623666730000|2021-06-14 10:32:10|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1623666750000|2021-06-14 10:32:30|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1623666770000|2021-06-14 10:32:50|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1623666850000|2021-06-14 10:34:10|2214.8|2208.8|2215|2209|2215|2209|2214.8|2208.8|2
1623666920000|2021-06-14 10:35:20|2214.8|2208.8|2214.4|2208.4|2214.8|2208.8|2214.4|2208.4|2
1623666930000|2021-06-14 10:35:30|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623667040000|2021-06-14 10:37:20|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1623667100000|2021-06-14 10:38:20|2215|2209|2215|2209|2215|2209|2215|2209|1
1623667210000|2021-06-14 10:40:10|2215.3|2209.3|2215.9|2209.9|2215.9|2209.9|2215.3|2209.3|2
1623667320000|2021-06-14 10:42:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1623667330000|2021-06-14 10:42:10|2214.9|2208.9|2215|2209|2215|2209|2214.9|2208.9|2
1623667350000|2021-06-14 10:42:30|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1623667410000|2021-06-14 10:43:30|2215.6|2209.6|2215|2209|2215.6|2209.6|2215|2209|2
1623667440000|2021-06-14 10:44:00|2214.9|2208.9|2214.8|2208.8|2214.9|2208.9|2214.8|2208.8|2
1623667450000|2021-06-14 10:44:10|2215|2209|2215|2209|2215|2209|2215|2209|1
1623667490000|2021-06-14 10:44:50|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623667580000|2021-06-14 10:46:20|2214.8|2208.8|2214.5|2208.5|2214.8|2208.8|2214.1|2208.1|3
1623667600000|2021-06-14 10:46:40|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1623667660000|2021-06-14 10:47:40|2214.1|2208.1|2214|2208|2214.1|2208.1|2214|2208|2
1623667670000|2021-06-14 10:47:50|2213.8|2207.8|2213.1|2207.1|2213.8|2207.8|2213.1|2207.1|2
1623667730000|2021-06-14 10:48:50|2213.6|2207.6|2213.9|2207.9|2214|2208|2213.6|2207.6|4
1623667760000|2021-06-14 10:49:20|2214|2208|2214.3|2208.3|2214.3|2208.3|2214|2208|2
1623667820000|2021-06-14 10:50:20|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623667870000|2021-06-14 10:51:10|2214.3|2208.3|2214.8|2208.8|2214.8|2208.8|2214.3|2208.3|2
1623668160000|2021-06-14 10:56:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1623668170000|2021-06-14 10:56:10|2215|2209|2215|2209|2215|2209|2215|2209|1
1623668220000|2021-06-14 10:57:00|2214.9|2208.9|2214.8|2208.8|2214.9|2208.9|2214.8|2208.8|2
1623668470000|2021-06-14 11:01:10|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1623668620000|2021-06-14 11:03:40|2214|2208|2214.5|2208.5|2214.5|2208.5|2214|2208|2
1623668760000|2021-06-14 11:06:00|2214.1|2208.1|2214|2208|2214.1|2208.1|2214|2208|2
1623668810000|2021-06-14 11:06:50|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1623669040000|2021-06-14 11:10:40|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1623669100000|2021-06-14 11:11:40|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1623669110000|2021-06-14 11:11:50|2215.8|2209.8|2216.1|2210.1|2216.1|2210.1|2215.8|2209.8|4
1623669120000|2021-06-14 11:12:00|2215.9|2209.9|2215.8|2209.8|2215.9|2209.9|2215.8|2209.8|2
1623669140000|2021-06-14 11:12:20|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1623669160000|2021-06-14 11:12:40|2215.4|2209.4|2215|2209|2215.4|2209.4|2215|2209|2
1623669170000|2021-06-14 11:12:50|2215.4|2209.4|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|2
1623669180000|2021-06-14 11:13:00|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1623669190000|2021-06-14 11:13:10|2215.6|2209.6|2215.9|2209.9|2215.9|2209.9|2215.6|2209.6|2
1623669220000|2021-06-14 11:13:40|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|2
1623669260000|2021-06-14 11:14:20|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1623669290000|2021-06-14 11:14:50|2215.9|2209.9|2215.9|2209.9|2216.1|2210.1|2215.9|2209.9|3
1623669330000|2021-06-14 11:15:30|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1623669340000|2021-06-14 11:15:40|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1623669350000|2021-06-14 11:15:50|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1623669460000|2021-06-14 11:17:40|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1623669480000|2021-06-14 11:18:00|2215.5|2209.5|2216.1|2210.1|2216.1|2210.1|2215.5|2209.5|2
1623669490000|2021-06-14 11:18:10|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1623669500000|2021-06-14 11:18:20|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1623669510000|2021-06-14 11:18:30|2214.8|2208.8|2213.6|2207.6|2214.8|2208.8|2213.6|2207.6|4
1623669570000|2021-06-14 11:19:30|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1623669760000|2021-06-14 11:22:40|2213|2207|2212.3|2206.3|2213.3|2207.3|2212.3|2206.3|5
1623669840000|2021-06-14 11:24:00|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1623669960000|2021-06-14 11:26:00|2212.4|2206.4|2211.6|2205.6|2212.4|2206.4|2211.4|2205.4|3
1623670010000|2021-06-14 11:26:50|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1623670020000|2021-06-14 11:27:00|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|2
1623670060000|2021-06-14 11:27:40|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1623670090000|2021-06-14 11:28:10|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1623670120000|2021-06-14 11:28:40|2211.5|2205.5|2211.4|2205.4|2211.5|2205.5|2211.4|2205.4|2
1623670180000|2021-06-14 11:29:40|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1623670190000|2021-06-14 11:29:50|2211|2205|2211.1|2205.1|2211.1|2205.1|2211|2205|2
1623670210000|2021-06-14 11:30:10|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1623670220000|2021-06-14 11:30:20|2211.1|2205.1|2209.3|2203.3|2211.1|2205.1|2209.3|2203.3|5
1623670240000|2021-06-14 11:30:40|2209|2203|2208.4|2202.4|2209|2203|2208.4|2202.4|2
1623670250000|2021-06-14 11:30:50|2208.5|2202.5|2208.5|2202.5|2209.3|2203.3|2208.5|2202.5|5
1623670260000|2021-06-14 11:31:00|2208.9|2202.9|2209.5|2203.5|2209.5|2203.5|2208.8|2202.8|5
1623670270000|2021-06-14 11:31:10|2209.8|2203.8|2209.5|2203.5|2209.8|2203.8|2209.5|2203.5|2
1623670280000|2021-06-14 11:31:20|2209.6|2203.6|2209.3|2203.3|2209.8|2203.8|2209.3|2203.3|5
1623670290000|2021-06-14 11:31:30|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1623670340000|2021-06-14 11:32:20|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1623670380000|2021-06-14 11:33:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1623670390000|2021-06-14 11:33:10|2209.8|2203.8|2209.6|2203.6|2209.8|2203.8|2209.6|2203.6|2
1623670400000|2021-06-14 11:33:20|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209|2203|4
1623670470000|2021-06-14 11:34:30|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1623670490000|2021-06-14 11:34:50|2210.3|2204.3|2210.4|2204.4|2210.6|2204.6|2210.3|2204.3|4
1623670520000|2021-06-14 11:35:20|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1623670580000|2021-06-14 11:36:20|2212|2206|2212|2206|2212|2206|2212|2206|1
1623670600000|2021-06-14 11:36:40|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1623670620000|2021-06-14 11:37:00|2211.6|2205.6|2210.5|2204.5|2211.6|2205.6|2210.5|2204.5|4
1623670730000|2021-06-14 11:38:50|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1623670810000|2021-06-14 11:40:10|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1623670920000|2021-06-14 11:42:00|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1623670960000|2021-06-14 11:42:40|2210.9|2204.9|2211.4|2205.4|2211.4|2205.4|2210.9|2204.9|2
1623670970000|2021-06-14 11:42:50|2211.6|2205.6|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|2
1623671030000|2021-06-14 11:43:50|2212|2206|2212|2206|2212|2206|2212|2206|1
1623671080000|2021-06-14 11:44:40|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1623671110000|2021-06-14 11:45:10|2211.8|2205.8|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|2
1623671120000|2021-06-14 11:45:20|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1623671130000|2021-06-14 11:45:30|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1623671140000|2021-06-14 11:45:40|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1623671150000|2021-06-14 11:45:50|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|3
1623671160000|2021-06-14 11:46:00|2211.5|2205.5|2211.1|2205.1|2211.6|2205.6|2211.1|2205.1|4
1623671170000|2021-06-14 11:46:10|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1623671180000|2021-06-14 11:46:20|2209.6|2203.6|2209.8|2203.8|2209.8|2203.8|2209.3|2203.3|4
1623671190000|2021-06-14 11:46:30|2210|2204|2209.5|2203.5|2210|2204|2209|2203|5
1623671200000|2021-06-14 11:46:40|2209.4|2203.4|2209.3|2203.3|2209.4|2203.4|2209.3|2203.3|2
1623671210000|2021-06-14 11:46:50|2209|2203|2208.6|2202.6|2209|2203|2208.6|2202.6|3
1623671230000|2021-06-14 11:47:10|2208.4|2202.4|2208|2202|2208.4|2202.4|2207.9|2201.9|3
1623671240000|2021-06-14 11:47:20|2208.5|2202.5|2208.4|2202.4|2208.5|2202.5|2208.4|2202.4|2
1623671250000|2021-06-14 11:47:30|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|3
1623671260000|2021-06-14 11:47:40|2209.1|2203.1|2209|2203|2209.1|2203.1|2208.8|2202.8|3
1623671270000|2021-06-14 11:47:50|2209.3|2203.3|2208.8|2202.8|2209.3|2203.3|2208.8|2202.8|3
1623671280000|2021-06-14 11:48:00|2208.5|2202.5|2208.6|2202.6|2208.6|2202.6|2208.5|2202.5|2
1623671290000|2021-06-14 11:48:10|2208.9|2202.9|2209.4|2203.4|2209.8|2203.8|2208.9|2202.9|5
1623671300000|2021-06-14 11:48:20|2209.3|2203.3|2208.6|2202.6|2209.3|2203.3|2208.5|2202.5|8
1623671310000|2021-06-14 11:48:30|2208.8|2202.8|2209.4|2203.4|2209.5|2203.5|2208.8|2202.8|3
1623671320000|2021-06-14 11:48:40|2209.3|2203.3|2210|2204|2210.4|2204.4|2209.3|2203.3|4
1623671330000|2021-06-14 11:48:50|2210.1|2204.1|2209.5|2203.5|2210.1|2204.1|2209.5|2203.5|5
1623671340000|2021-06-14 11:49:00|2209.8|2203.8|2209.9|2203.9|2210.1|2204.1|2209.8|2203.8|3
1623671350000|2021-06-14 11:49:10|2210|2204|2209.5|2203.5|2210.3|2204.3|2209.5|2203.5|5
1623671360000|2021-06-14 11:49:20|2209.6|2203.6|2209.3|2203.3|2209.6|2203.6|2209|2203|4
1623671370000|2021-06-14 11:49:30|2209.5|2203.5|2209.3|2203.3|2209.5|2203.5|2208.8|2202.8|6
1623671380000|2021-06-14 11:49:40|2209|2203|2209.9|2203.9|2211|2205|2209|2203|6
1623671390000|2021-06-14 11:49:50|2210.1|2204.1|2209.6|2203.6|2210.1|2204.1|2209.5|2203.5|7
1623671400000|2021-06-14 11:50:00|2209.3|2203.3|2208.9|2202.9|2209.3|2203.3|2208.9|2202.9|4
1623671410000|2021-06-14 11:50:10|2209.1|2203.1|2208.8|2202.8|2209.1|2203.1|2208.8|2202.8|2
1623671420000|2021-06-14 11:50:20|2208.5|2202.5|2209.1|2203.1|2209.1|2203.1|2208.5|2202.5|14
1623671430000|2021-06-14 11:50:30|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1623671440000|2021-06-14 11:50:40|2208.8|2202.8|2208.4|2202.4|2208.8|2202.8|2208.4|2202.4|2
1623671450000|2021-06-14 11:50:50|2208.3|2202.3|2208.1|2202.1|2208.3|2202.3|2208.1|2202.1|2
1623671460000|2021-06-14 11:51:00|2207.9|2201.9|2208.8|2202.8|2208.8|2202.8|2207.9|2201.9|3
1623671470000|2021-06-14 11:51:10|2208.6|2202.6|2208.4|2202.4|2208.6|2202.6|2208.4|2202.4|2
1623671520000|2021-06-14 11:52:00|2210.1|2204.1|2209.6|2203.6|2210.1|2204.1|2209.6|2203.6|3
1623671530000|2021-06-14 11:52:10|2209.5|2203.5|2209.4|2203.4|2209.5|2203.5|2209.4|2203.4|2
1623671560000|2021-06-14 11:52:40|2209.5|2203.5|2209.4|2203.4|2209.5|2203.5|2209.4|2203.4|2
1623671600000|2021-06-14 11:53:20|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1623671610000|2021-06-14 11:53:30|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1623671670000|2021-06-14 11:54:30|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1623671720000|2021-06-14 11:55:20|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1623671750000|2021-06-14 11:55:50|2208|2202|2208|2202|2209|2203|2208|2202|3
1623671760000|2021-06-14 11:56:00|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1623671780000|2021-06-14 11:56:20|2208|2202|2208|2202|2208|2202|2208|2202|1
1623671800000|2021-06-14 11:56:40|2208.1|2202.1|2208|2202|2208.1|2202.1|2208|2202|2
1623671830000|2021-06-14 11:57:10|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1623671880000|2021-06-14 11:58:00|2208.4|2202.4|2205.5|2199.5|2208.4|2202.4|2205.5|2199.5|11
1623671890000|2021-06-14 11:58:10|2205.9|2199.9|2206.1|2200.1|2206.1|2200.1|2205.8|2199.8|4
1623671900000|2021-06-14 11:58:20|2206|2200|2206|2200|2206.3|2200.3|2206|2200|4
1623671910000|2021-06-14 11:58:30|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1623671920000|2021-06-14 11:58:40|2206.4|2200.4|2205.9|2199.9|2206.4|2200.4|2205.9|2199.9|3
1623671930000|2021-06-14 11:58:50|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2205.9|2199.9|3
1623671950000|2021-06-14 11:59:10|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1623671960000|2021-06-14 11:59:20|2206.4|2200.4|2207.3|2201.3|2207.3|2201.3|2206.4|2200.4|3
1623671970000|2021-06-14 11:59:30|2207.5|2201.5|2207.4|2201.4|2207.5|2201.5|2207.4|2201.4|2
1623671980000|2021-06-14 11:59:40|2207.5|2201.5|2208.1|2202.1|2208.1|2202.1|2207.5|2201.5|4
1623672000000|2021-06-14 12:00:00|2207.5|2201.5|2206.5|2200.5|2207.5|2201.5|2206.5|2200.5|9
1623672010000|2021-06-14 12:00:10|2207|2201|2207|2201|2207|2201|2207|2201|1
1623672020000|2021-06-14 12:00:20|2207.3|2201.3|2206|2200|2207.3|2201.3|2206|2200|2
1623672040000|2021-06-14 12:00:40|2205.9|2199.9|2204.4|2198.4|2205.9|2199.9|2204.4|2198.4|3
1623672050000|2021-06-14 12:00:50|2204.1|2198.1|2203.9|2197.9|2204.1|2198.1|2203.9|2197.9|2
1623672080000|2021-06-14 12:01:20|2203.6|2197.6|2202.4|2196.4|2203.6|2197.6|2202|2196|3
1623672140000|2021-06-14 12:02:20|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1623672150000|2021-06-14 12:02:30|2202.4|2196.4|2201.5|2195.5|2202.4|2196.4|2201.5|2195.5|4
1623672160000|2021-06-14 12:02:40|2202|2196|2201.6|2195.6|2202|2196|2201.6|2195.6|2
1623672190000|2021-06-14 12:03:10|2201.9|2195.9|2202|2196|2202|2196|2201.9|2195.9|2
1623672250000|2021-06-14 12:04:10|2201.9|2195.9|2201.6|2195.6|2201.9|2195.9|2201.5|2195.5|3
1623672300000|2021-06-14 12:05:00|2201.5|2195.5|2202|2196|2202|2196|2201.4|2195.4|5
1623672330000|2021-06-14 12:05:30|2201.9|2195.9|2202.1|2196.1|2202.1|2196.1|2201.9|2195.9|2
1623672340000|2021-06-14 12:05:40|2201.9|2195.9|2200.5|2194.5|2201.9|2195.9|2200.5|2194.5|4
1623672380000|2021-06-14 12:06:20|2200.4|2194.4|2198.9|2192.9|2200.4|2194.4|2198.9|2192.9|2
1623672400000|2021-06-14 12:06:40|2199.3|2193.3|2197.8|2191.8|2199.3|2193.3|2197.8|2191.8|2
1623672410000|2021-06-14 12:06:50|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1623672420000|2021-06-14 12:07:00|2197.4|2191.4|2197.9|2191.9|2197.9|2191.9|2197.4|2191.4|4
1623672460000|2021-06-14 12:07:40|2197.6|2191.6|2197.9|2191.9|2197.9|2191.9|2197.6|2191.6|2
1623672540000|2021-06-14 12:09:00|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1623672550000|2021-06-14 12:09:10|2198.4|2192.4|2199.6|2193.6|2199.8|2193.8|2198.4|2192.4|3
1623672560000|2021-06-14 12:09:20|2199.4|2193.4|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|2
1623672570000|2021-06-14 12:09:30|2199.4|2193.4|2197.5|2191.5|2200|2194|2197.5|2191.5|6
1623672580000|2021-06-14 12:09:40|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.5|2191.5|3
1623672590000|2021-06-14 12:09:50|2198|2192|2198|2192|2198|2192|2198|2192|1
1623672600000|2021-06-14 12:10:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.6|2191.6|3
1623672610000|2021-06-14 12:10:10|2197.8|2191.8|2197.9|2191.9|2197.9|2191.9|2197.8|2191.8|2
1623672660000|2021-06-14 12:11:00|2197.8|2191.8|2198.1|2192.1|2198.3|2192.3|2197.4|2191.4|7
1623672680000|2021-06-14 12:11:20|2198.3|2192.3|2198|2192|2198.3|2192.3|2198|2192|2
1623672710000|2021-06-14 12:11:50|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623672730000|2021-06-14 12:12:10|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1623672750000|2021-06-14 12:12:30|2197.8|2191.8|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|2
1623672760000|2021-06-14 12:12:40|2197.8|2191.8|2198|2192|2198|2192|2197.8|2191.8|2
1623672770000|2021-06-14 12:12:50|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623672780000|2021-06-14 12:13:00|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1623672790000|2021-06-14 12:13:10|2198.4|2192.4|2198|2192|2198.4|2192.4|2197.8|2191.8|5
1623672800000|2021-06-14 12:13:20|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|2197.8|2191.8|1
1623672810000|2021-06-14 12:13:30|2197.5|2191.5|2197.8|2191.8|2197.9|2191.9|2197.5|2191.5|4
1623672820000|2021-06-14 12:13:40|2197.5|2191.5|2197.5|2191.5|2197.8|2191.8|2197.5|2191.5|3
1623672830000|2021-06-14 12:13:50|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623672840000|2021-06-14 12:14:00|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1623672850000|2021-06-14 12:14:10|2198.1|2192.1|2197.8|2191.8|2198.1|2192.1|2197.8|2191.8|2
1623672870000|2021-06-14 12:14:30|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1623672890000|2021-06-14 12:14:50|2198|2192|2198.3|2192.3|2198.3|2192.3|2198|2192|2
1623672930000|2021-06-14 12:15:30|2198|2192|2197.6|2191.6|2198|2192|2197.6|2191.6|3
1623673080000|2021-06-14 12:18:00|2197.5|2191.5|2197.4|2191.4|2197.5|2191.5|2197.4|2191.4|2
1623673130000|2021-06-14 12:18:50|2197.1|2191.1|2196.3|2190.3|2197.1|2191.1|2196.3|2190.3|2
1623673160000|2021-06-14 12:19:20|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1623673170000|2021-06-14 12:19:30|2196.5|2190.5|2195|2189|2196.6|2190.6|2195|2189|4
1623673200000|2021-06-14 12:20:00|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1623673220000|2021-06-14 12:20:20|2194.8|2188.8|2192.6|2186.6|2194.8|2188.8|2192.4|2186.4|6
1623673230000|2021-06-14 12:20:30|2192.8|2186.8|2193.1|2187.1|2193.1|2187.1|2192.8|2186.8|2
1623673250000|2021-06-14 12:20:50|2193.3|2187.3|2194.3|2188.3|2194.3|2188.3|2193.3|2187.3|2
1623673260000|2021-06-14 12:21:00|2195.3|2189.3|2195.1|2189.1|2195.3|2189.3|2195.1|2189.1|2
1623673280000|2021-06-14 12:21:20|2194.8|2188.8|2194.5|2188.5|2194.8|2188.8|2194.5|2188.5|2
1623673310000|2021-06-14 12:21:50|2195.1|2189.1|2194.5|2188.5|2195.1|2189.1|2194.5|2188.5|2
1623673320000|2021-06-14 12:22:00|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1623673330000|2021-06-14 12:22:10|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1623673370000|2021-06-14 12:22:50|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1623673440000|2021-06-14 12:24:00|2194.6|2188.6|2194.5|2188.5|2194.6|2188.6|2194.5|2188.5|2
1623673450000|2021-06-14 12:24:10|2194.6|2188.6|2194.8|2188.8|2194.8|2188.8|2194.6|2188.6|2
1623673480000|2021-06-14 12:24:40|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1623673510000|2021-06-14 12:25:10|2194.3|2188.3|2193.6|2187.6|2194.3|2188.3|2193.6|2187.6|2
1623673520000|2021-06-14 12:25:20|2193.4|2187.4|2193.3|2187.3|2193.4|2187.4|2193.3|2187.3|2
1623673560000|2021-06-14 12:26:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1623673570000|2021-06-14 12:26:10|2193.6|2187.6|2193.3|2187.3|2193.6|2187.6|2193.3|2187.3|2
1623673580000|2021-06-14 12:26:20|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1623673620000|2021-06-14 12:27:00|2193.3|2187.3|2193.4|2187.4|2193.4|2187.4|2193.3|2187.3|2
1623673640000|2021-06-14 12:27:20|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623673770000|2021-06-14 12:29:30|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1623673800000|2021-06-14 12:30:00|2193.4|2187.4|2193.3|2187.3|2193.4|2187.4|2193.3|2187.3|2
1623673810000|2021-06-14 12:30:10|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|2
1623673840000|2021-06-14 12:30:40|2192.8|2186.8|2191.5|2185.5|2192.8|2186.8|2191.4|2185.4|4
1623673910000|2021-06-14 12:31:50|2192.5|2186.5|2191.6|2185.6|2192.5|2186.5|2191.6|2185.6|2
1623673920000|2021-06-14 12:32:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623673930000|2021-06-14 12:32:10|2192.8|2186.8|2192|2186|2192.8|2186.8|2192|2186|3
1623673940000|2021-06-14 12:32:20|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1623674020000|2021-06-14 12:33:40|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623674080000|2021-06-14 12:34:40|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|2
1623674090000|2021-06-14 12:34:50|2190.8|2184.8|2190.9|2184.9|2191|2185|2190.8|2184.8|3
1623674100000|2021-06-14 12:35:00|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|2
1623674110000|2021-06-14 12:35:10|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623674120000|2021-06-14 12:35:20|2191|2185|2191.1|2185.1|2191.1|2185.1|2191|2185|2
1623674150000|2021-06-14 12:35:50|2190.9|2184.9|2190.5|2184.5|2190.9|2184.9|2190.5|2184.5|3
1623674160000|2021-06-14 12:36:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623674180000|2021-06-14 12:36:20|2189|2183|2189.4|2183.4|2189.4|2183.4|2189|2183|2
1623674190000|2021-06-14 12:36:30|2189.3|2183.3|2188.5|2182.5|2189.3|2183.3|2188.5|2182.5|2
1623674200000|2021-06-14 12:36:40|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1623674260000|2021-06-14 12:37:40|2188.5|2182.5|2188.9|2182.9|2188.9|2182.9|2188.5|2182.5|2
1623674370000|2021-06-14 12:39:30|2188.8|2182.8|2189.4|2183.4|2189.4|2183.4|2188.8|2182.8|3
1623674380000|2021-06-14 12:39:40|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1623674390000|2021-06-14 12:39:50|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1623674410000|2021-06-14 12:40:10|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623674420000|2021-06-14 12:40:20|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1623674430000|2021-06-14 12:40:30|2188.6|2182.6|2188.5|2182.5|2188.6|2182.6|2188.5|2182.5|2
1623674440000|2021-06-14 12:40:40|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623674450000|2021-06-14 12:40:50|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623674500000|2021-06-14 12:41:40|2188|2182|2188|2182|2188|2182|2188|2182|1
1623674540000|2021-06-14 12:42:20|2188.3|2182.3|2188.3|2182.3|2188.5|2182.5|2188.1|2182.1|4
1623674560000|2021-06-14 12:42:40|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623674570000|2021-06-14 12:42:50|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1623674580000|2021-06-14 12:43:00|2188.1|2182.1|2188.8|2182.8|2188.8|2182.8|2188.1|2182.1|2
1623674590000|2021-06-14 12:43:10|2188.6|2182.6|2189.1|2183.1|2189.1|2183.1|2188.6|2182.6|2
1623674610000|2021-06-14 12:43:30|2188.8|2182.8|2188.8|2182.8|2189|2183|2188.8|2182.8|3
1623674670000|2021-06-14 12:44:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1623674710000|2021-06-14 12:45:10|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623674760000|2021-06-14 12:46:00|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|2
1623674770000|2021-06-14 12:46:10|2187.9|2181.9|2188.3|2182.3|2188.3|2182.3|2187.9|2181.9|2
1623674820000|2021-06-14 12:47:00|2188|2182|2188|2182|2188|2182|2188|2182|1
1623674920000|2021-06-14 12:48:40|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1623674930000|2021-06-14 12:48:50|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1623674960000|2021-06-14 12:49:20|2189|2183|2189|2183|2189|2183|2189|2183|1
1623675030000|2021-06-14 12:50:30|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623675040000|2021-06-14 12:50:40|2190.1|2184.1|2191.3|2185.3|2191.3|2185.3|2190.1|2184.1|5
1623675050000|2021-06-14 12:50:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623675060000|2021-06-14 12:51:00|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|3
1623675070000|2021-06-14 12:51:10|2192.1|2186.1|2191.8|2185.8|2192.1|2186.1|2191.8|2185.8|2
1623675080000|2021-06-14 12:51:20|2192|2186|2193.4|2187.4|2193.4|2187.4|2192|2186|4
1623675090000|2021-06-14 12:51:30|2193.5|2187.5|2192.9|2186.9|2193.5|2187.5|2192.9|2186.9|3
1623675110000|2021-06-14 12:51:50|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1623675290000|2021-06-14 12:54:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623675300000|2021-06-14 12:55:00|2191.4|2185.4|2191.1|2185.1|2191.4|2185.4|2191.1|2185.1|2
1623675350000|2021-06-14 12:55:50|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1623675360000|2021-06-14 12:56:00|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623675370000|2021-06-14 12:56:10|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623675480000|2021-06-14 12:58:00|2190.9|2184.9|2191.4|2185.4|2191.4|2185.4|2190.9|2184.9|2
1623675600000|2021-06-14 13:00:00|2191.3|2185.3|2191.5|2185.5|2191.9|2185.9|2191.3|2185.3|4
1623675660000|2021-06-14 13:01:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623675690000|2021-06-14 13:01:30|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|2
1623675720000|2021-06-14 13:02:00|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1623675750000|2021-06-14 13:02:30|2191.5|2185.5|2191.4|2185.4|2191.5|2185.5|2191.4|2185.4|2
1623675900000|2021-06-14 13:05:00|2193|2187|2193.1|2187.1|2193.1|2187.1|2193|2187|2
1623675920000|2021-06-14 13:05:20|2193.4|2187.4|2193.5|2187.5|2193.5|2187.5|2193.4|2187.4|2
1623675970000|2021-06-14 13:06:10|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623675980000|2021-06-14 13:06:20|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1623676030000|2021-06-14 13:07:10|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623676050000|2021-06-14 13:07:30|2193.5|2187.5|2193.3|2187.3|2193.5|2187.5|2193.3|2187.3|2
1623676070000|2021-06-14 13:07:50|2193.1|2187.1|2192.3|2186.3|2193.1|2187.1|2192.3|2186.3|2
1623676090000|2021-06-14 13:08:10|2192.4|2186.4|2192.6|2186.6|2192.6|2186.6|2192.4|2186.4|2
1623676100000|2021-06-14 13:08:20|2192.5|2186.5|2192.3|2186.3|2192.9|2186.9|2192.3|2186.3|4
1623676150000|2021-06-14 13:09:10|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1623676160000|2021-06-14 13:09:20|2191.8|2185.8|2192.3|2186.3|2192.3|2186.3|2191.8|2185.8|3
1623676180000|2021-06-14 13:09:40|2192.5|2186.5|2193.3|2187.3|2193.3|2187.3|2192.5|2186.5|2
1623676190000|2021-06-14 13:09:50|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1623676200000|2021-06-14 13:10:00|2193.9|2187.9|2194|2188|2194|2188|2193.9|2187.9|2
1623676210000|2021-06-14 13:10:10|2194.1|2188.1|2193.9|2187.9|2194.4|2188.4|2193.9|2187.9|3
1623676280000|2021-06-14 13:11:20|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1623676320000|2021-06-14 13:12:00|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|2
1623676330000|2021-06-14 13:12:10|2193.8|2187.8|2193.3|2187.3|2193.8|2187.8|2193.3|2187.3|3
1623676420000|2021-06-14 13:13:40|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1623676480000|2021-06-14 13:14:40|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623676530000|2021-06-14 13:15:30|2193.1|2187.1|2192.4|2186.4|2193.1|2187.1|2192.4|2186.4|2
1623676590000|2021-06-14 13:16:30|2191.9|2185.9|2192|2186|2192|2186|2191.6|2185.6|3
1623676650000|2021-06-14 13:17:30|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623676660000|2021-06-14 13:17:40|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.6|2185.6|4
1623676680000|2021-06-14 13:18:00|2192.4|2186.4|2192.6|2186.6|2192.6|2186.6|2192.4|2186.4|2
1623676700000|2021-06-14 13:18:20|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1623676770000|2021-06-14 13:19:30|2192.5|2186.5|2192.6|2186.6|2192.6|2186.6|2192.5|2186.5|2
1623676900000|2021-06-14 13:21:40|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1623676940000|2021-06-14 13:22:20|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623676980000|2021-06-14 13:23:00|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1623676990000|2021-06-14 13:23:10|2193.6|2187.6|2193.9|2187.9|2193.9|2187.9|2193.6|2187.6|2
1623677050000|2021-06-14 13:24:10|2194|2188|2194|2188|2194|2188|2194|2188|1
1623677060000|2021-06-14 13:24:20|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1623677110000|2021-06-14 13:25:10|2194|2188|2194|2188|2194|2188|2194|2188|1
1623677150000|2021-06-14 13:25:50|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1623677210000|2021-06-14 13:26:50|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1623677230000|2021-06-14 13:27:10|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1623677290000|2021-06-14 13:28:10|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1623677310000|2021-06-14 13:28:30|2192.6|2186.6|2193.1|2187.1|2193.3|2187.3|2192.6|2186.6|4
1623677360000|2021-06-14 13:29:20|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1623677400000|2021-06-14 13:30:00|2192.1|2186.1|2191.3|2185.3|2192.1|2186.1|2191.3|2185.3|3
1623677420000|2021-06-14 13:30:20|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623677440000|2021-06-14 13:30:40|2191|2185|2191.6|2185.6|2191.6|2185.6|2191|2185|4
1623677450000|2021-06-14 13:30:50|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1623677520000|2021-06-14 13:32:00|2192.6|2186.6|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|3
1623677590000|2021-06-14 13:33:10|2192.8|2186.8|2193.4|2187.4|2193.4|2187.4|2192.8|2186.8|2
1623677610000|2021-06-14 13:33:30|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1623677620000|2021-06-14 13:33:40|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1623677630000|2021-06-14 13:33:50|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1623677650000|2021-06-14 13:34:10|2194|2188|2193.8|2187.8|2194|2188|2193.8|2187.8|2
1623677700000|2021-06-14 13:35:00|2193.5|2187.5|2193.8|2187.8|2193.8|2187.8|2193.5|2187.5|2
1623677710000|2021-06-14 13:35:10|2193.5|2187.5|2193.6|2187.6|2193.6|2187.6|2193|2187|4
1623677730000|2021-06-14 13:35:30|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1623677740000|2021-06-14 13:35:40|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1623677750000|2021-06-14 13:35:50|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1623677780000|2021-06-14 13:36:20|2194|2188|2193.1|2187.1|2194|2188|2193.1|2187.1|2
1623677790000|2021-06-14 13:36:30|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1623677800000|2021-06-14 13:36:40|2193|2187|2193|2187|2193|2187|2193|2187|1
1623677820000|2021-06-14 13:37:00|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1623677830000|2021-06-14 13:37:10|2193.3|2187.3|2193.8|2187.8|2193.8|2187.8|2193.3|2187.3|2
1623677860000|2021-06-14 13:37:40|2194|2188|2194|2188|2194|2188|2194|2188|1
1623677870000|2021-06-14 13:37:50|2193.8|2187.8|2193.6|2187.6|2193.8|2187.8|2192.8|2186.8|5
1623677880000|2021-06-14 13:38:00|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1623677890000|2021-06-14 13:38:10|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1623677900000|2021-06-14 13:38:20|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1623677950000|2021-06-14 13:39:10|2193.4|2187.4|2192.6|2186.6|2193.4|2187.4|2192.6|2186.6|2
1623677980000|2021-06-14 13:39:40|2192.4|2186.4|2192|2186|2192.4|2186.4|2192|2186|2
1623677990000|2021-06-14 13:39:50|2191.9|2185.9|2191.5|2185.5|2191.9|2185.9|2191.5|2185.5|2
1623678000000|2021-06-14 13:40:00|2191.8|2185.8|2192|2186|2192|2186|2191.8|2185.8|2
1623678030000|2021-06-14 13:40:30|2191.9|2185.9|2191.1|2185.1|2191.9|2185.9|2191.1|2185.1|3
1623678040000|2021-06-14 13:40:40|2190.9|2184.9|2190.3|2184.3|2190.9|2184.9|2190.1|2184.1|5
1623678060000|2021-06-14 13:41:00|2190.6|2184.6|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|3
1623678080000|2021-06-14 13:41:20|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623678090000|2021-06-14 13:41:30|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|2
1623678100000|2021-06-14 13:41:40|2190.4|2184.4|2191.4|2185.4|2191.4|2185.4|2190.4|2184.4|2
1623678120000|2021-06-14 13:42:00|2192.1|2186.1|2192|2186|2192.1|2186.1|2192|2186|2
1623678140000|2021-06-14 13:42:20|2192.1|2186.1|2193.1|2187.1|2193.1|2187.1|2192.1|2186.1|4
1623678150000|2021-06-14 13:42:30|2193|2187|2192.3|2186.3|2193|2187|2192.3|2186.3|3
1623678160000|2021-06-14 13:42:40|2191.9|2185.9|2192.5|2186.5|2192.5|2186.5|2191.9|2185.9|4
1623678170000|2021-06-14 13:42:50|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623678200000|2021-06-14 13:43:20|2193|2187|2194.3|2188.3|2194.3|2188.3|2193|2187|2
1623678220000|2021-06-14 13:43:40|2194.4|2188.4|2194.4|2188.4|2194.5|2188.5|2194.4|2188.4|3
1623678260000|2021-06-14 13:44:20|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|2
1623678270000|2021-06-14 13:44:30|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1623678280000|2021-06-14 13:44:40|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1623678310000|2021-06-14 13:45:10|2194.5|2188.5|2194.4|2188.4|2194.5|2188.5|2194.4|2188.4|2
1623678320000|2021-06-14 13:45:20|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1623678330000|2021-06-14 13:45:30|2194.8|2188.8|2195|2189|2195|2189|2194.8|2188.8|3
1623678350000|2021-06-14 13:45:50|2195.4|2189.4|2196.6|2190.6|2197.3|2191.3|2195.4|2189.4|5
1623678380000|2021-06-14 13:46:20|2196.9|2190.9|2197.3|2191.3|2197.3|2191.3|2196.9|2190.9|2
1623678400000|2021-06-14 13:46:40|2197.8|2191.8|2198.3|2192.3|2198.9|2192.9|2197.8|2191.8|3
1623678420000|2021-06-14 13:47:00|2198.5|2192.5|2199.1|2193.1|2199.1|2193.1|2198.5|2192.5|3
1623678430000|2021-06-14 13:47:10|2199.6|2193.6|2200.3|2194.3|2200.4|2194.4|2199.6|2193.6|3
1623678440000|2021-06-14 13:47:20|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1623678450000|2021-06-14 13:47:30|2201.3|2195.3|2201.1|2195.1|2201.6|2195.6|2201.1|2195.1|6
1623678460000|2021-06-14 13:47:40|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1623678470000|2021-06-14 13:47:50|2200.1|2194.1|2198.9|2192.9|2200.1|2194.1|2198.9|2192.9|5
1623678490000|2021-06-14 13:48:10|2199.3|2193.3|2200.5|2194.5|2200.5|2194.5|2199.3|2193.3|3
1623678500000|2021-06-14 13:48:20|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623678540000|2021-06-14 13:49:00|2200|2194|2200|2194|2200|2194|2200|2194|1
1623678550000|2021-06-14 13:49:10|2199.8|2193.8|2199.1|2193.1|2199.8|2193.8|2199.1|2193.1|3
1623678560000|2021-06-14 13:49:20|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623678570000|2021-06-14 13:49:30|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.6|2192.6|3
1623678620000|2021-06-14 13:50:20|2199|2193|2201.4|2195.4|2201.4|2195.4|2199|2193|5
1623678710000|2021-06-14 13:51:50|2201.3|2195.3|2200.5|2194.5|2201.3|2195.3|2200.5|2194.5|2
1623678760000|2021-06-14 13:52:40|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1623678780000|2021-06-14 13:53:00|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623678790000|2021-06-14 13:53:10|2200.6|2194.6|2200.9|2194.9|2200.9|2194.9|2200.6|2194.6|2
1623678850000|2021-06-14 13:54:10|2201.4|2195.4|2201.5|2195.5|2201.5|2195.5|2201.4|2195.4|2
1623678890000|2021-06-14 13:54:50|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1623678910000|2021-06-14 13:55:10|2201.3|2195.3|2198.6|2192.6|2201.3|2195.3|2198.4|2192.4|3
1623678920000|2021-06-14 13:55:20|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1623678930000|2021-06-14 13:55:30|2198.1|2192.1|2198.8|2192.8|2198.8|2192.8|2198.1|2192.1|4
1623678950000|2021-06-14 13:55:50|2199.3|2193.3|2200.1|2194.1|2200.1|2194.1|2199.3|2193.3|3
1623678990000|2021-06-14 13:56:30|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623679000000|2021-06-14 13:56:40|2200.9|2194.9|2201|2195|2201|2195|2200.9|2194.9|2
1623679030000|2021-06-14 13:57:10|2200.9|2194.9|2200.8|2194.8|2200.9|2194.9|2200.8|2194.8|2
1623679070000|2021-06-14 13:57:50|2201|2195|2202.3|2196.3|2203.4|2197.4|2201|2195|7
1623679090000|2021-06-14 13:58:10|2203.6|2197.6|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|2
1623679100000|2021-06-14 13:58:20|2203.6|2197.6|2203.9|2197.9|2203.9|2197.9|2203.6|2197.6|2
1623679110000|2021-06-14 13:58:30|2204.1|2198.1|2204.9|2198.9|2204.9|2198.9|2204.1|2198.1|4
1623679130000|2021-06-14 13:58:50|2204.8|2198.8|2204|2198|2204.8|2198.8|2204|2198|4
1623679140000|2021-06-14 13:59:00|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1623679150000|2021-06-14 13:59:10|2204.4|2198.4|2204|2198|2204.6|2198.6|2204|2198|4
1623679160000|2021-06-14 13:59:20|2204.1|2198.1|2204.3|2198.3|2204.3|2198.3|2204.1|2198.1|2
1623679180000|2021-06-14 13:59:40|2204|2198|2204|2198|2204|2198|2204|2198|1
1623679200000|2021-06-14 14:00:00|2204.3|2198.3|2204|2198|2204.3|2198.3|2204|2198|2
1623679220000|2021-06-14 14:00:20|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1623679240000|2021-06-14 14:00:40|2204|2198|2204|2198|2204|2198|2204|2198|1
1623679290000|2021-06-14 14:01:30|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1623679300000|2021-06-14 14:01:40|2203.3|2197.3|2202.8|2196.8|2203.3|2197.3|2202.8|2196.8|2
1623679320000|2021-06-14 14:02:00|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|3
1623679330000|2021-06-14 14:02:10|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1623679360000|2021-06-14 14:02:40|2202.3|2196.3|2201.9|2195.9|2202.3|2196.3|2201.5|2195.5|5
1623679370000|2021-06-14 14:02:50|2202.1|2196.1|2202.5|2196.5|2202.5|2196.5|2202.1|2196.1|3
1623679380000|2021-06-14 14:03:00|2202.8|2196.8|2203.3|2197.3|2203.3|2197.3|2202.8|2196.8|2
1623679390000|2021-06-14 14:03:10|2203.4|2197.4|2203.9|2197.9|2203.9|2197.9|2203.4|2197.4|2
1623679440000|2021-06-14 14:04:00|2203.8|2197.8|2204.1|2198.1|2204.1|2198.1|2203.8|2197.8|2
1623679460000|2021-06-14 14:04:20|2204|2198|2204|2198|2204|2198|2204|2198|1
1623679480000|2021-06-14 14:04:40|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1623679500000|2021-06-14 14:05:00|2204.5|2198.5|2205|2199|2205.1|2199.1|2204.5|2198.5|3
1623679560000|2021-06-14 14:06:00|2204.8|2198.8|2203.9|2197.9|2204.8|2198.8|2203.9|2197.9|2
1623679610000|2021-06-14 14:06:50|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1623679630000|2021-06-14 14:07:10|2203.6|2197.6|2203|2197|2203.6|2197.6|2203|2197|2
1623679640000|2021-06-14 14:07:20|2203.1|2197.1|2203.9|2197.9|2203.9|2197.9|2203.1|2197.1|2
1623679650000|2021-06-14 14:07:30|2204.4|2198.4|2204.5|2198.5|2204.6|2198.6|2204.4|2198.4|3
1623679680000|2021-06-14 14:08:00|2204.3|2198.3|2203.5|2197.5|2204.3|2198.3|2203.5|2197.5|2
1623679690000|2021-06-14 14:08:10|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1623679710000|2021-06-14 14:08:30|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1623679760000|2021-06-14 14:09:20|2204.3|2198.3|2204|2198|2204.3|2198.3|2204|2198|2
1623679840000|2021-06-14 14:10:40|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1623679870000|2021-06-14 14:11:10|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1623679910000|2021-06-14 14:11:50|2203.4|2197.4|2202.5|2196.5|2203.4|2197.4|2202.5|2196.5|2
1623679920000|2021-06-14 14:12:00|2201.8|2195.8|2201.6|2195.6|2201.8|2195.8|2201.5|2195.5|4
1623679930000|2021-06-14 14:12:10|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1623679940000|2021-06-14 14:12:20|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1623679970000|2021-06-14 14:12:50|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1623680000000|2021-06-14 14:13:20|2202|2196|2202.4|2196.4|2202.4|2196.4|2202|2196|2
1623680010000|2021-06-14 14:13:30|2202.5|2196.5|2203.6|2197.6|2203.6|2197.6|2202.5|2196.5|4
1623680030000|2021-06-14 14:13:50|2203.8|2197.8|2203.9|2197.9|2203.9|2197.9|2203.8|2197.8|2
1623680100000|2021-06-14 14:15:00|2203.6|2197.6|2203.5|2197.5|2203.6|2197.6|2203.5|2197.5|2
1623680150000|2021-06-14 14:15:50|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1623680180000|2021-06-14 14:16:20|2203.4|2197.4|2202.5|2196.5|2203.4|2197.4|2202|2196|3
1623680200000|2021-06-14 14:16:40|2202.6|2196.6|2203.4|2197.4|2203.4|2197.4|2202.6|2196.6|2
1623680210000|2021-06-14 14:16:50|2203.6|2197.6|2203.9|2197.9|2203.9|2197.9|2203.6|2197.6|2
1623680230000|2021-06-14 14:17:10|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|2
1623680240000|2021-06-14 14:17:20|2204|2198|2204.3|2198.3|2204.3|2198.3|2204|2198|2
1623680260000|2021-06-14 14:17:40|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1623680270000|2021-06-14 14:17:50|2204.1|2198.1|2205.4|2199.4|2205.4|2199.4|2204.1|2198.1|3
1623680300000|2021-06-14 14:18:20|2205.1|2199.1|2205|2199|2205.1|2199.1|2205|2199|2
1623680310000|2021-06-14 14:18:30|2205.3|2199.3|2207.4|2201.4|2207.4|2201.4|2205.3|2199.3|5
1623680320000|2021-06-14 14:18:40|2207.6|2201.6|2207.8|2201.8|2208|2202|2207.6|2201.6|3
1623680340000|2021-06-14 14:19:00|2207.6|2201.6|2206.5|2200.5|2207.6|2201.6|2206.5|2200.5|3
1623680350000|2021-06-14 14:19:10|2206.4|2200.4|2206|2200|2206.4|2200.4|2206|2200|2
1623680380000|2021-06-14 14:19:40|2206.3|2200.3|2206.4|2200.4|2206.4|2200.4|2206.3|2200.3|2
1623680400000|2021-06-14 14:20:00|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1623680410000|2021-06-14 14:20:10|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1623680420000|2021-06-14 14:20:20|2206.3|2200.3|2206|2200|2206.3|2200.3|2206|2200|2
1623680430000|2021-06-14 14:20:30|2205.3|2199.3|2205.1|2199.1|2205.3|2199.3|2205.1|2199.1|2
1623680440000|2021-06-14 14:20:40|2205.3|2199.3|2205.8|2199.8|2205.8|2199.8|2205.1|2199.1|5
1623680500000|2021-06-14 14:21:40|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1623680530000|2021-06-14 14:22:10|2205.5|2199.5|2205.8|2199.8|2205.8|2199.8|2205.5|2199.5|2
1623680540000|2021-06-14 14:22:20|2205.5|2199.5|2204.4|2198.4|2205.5|2199.5|2204.4|2198.4|2
1623680570000|2021-06-14 14:22:50|2204|2198|2204.4|2198.4|2204.4|2198.4|2204|2198|2
1623680640000|2021-06-14 14:24:00|2204.3|2198.3|2204.1|2198.1|2204.3|2198.3|2204.1|2198.1|2
1623680650000|2021-06-14 14:24:10|2204|2198|2203.9|2197.9|2204|2198|2203.9|2197.9|2
1623680670000|2021-06-14 14:24:30|2203.8|2197.8|2203.1|2197.1|2203.8|2197.8|2203.1|2197.1|3
1623680700000|2021-06-14 14:25:00|2203|2197|2203.3|2197.3|2203.3|2197.3|2202.5|2196.5|4
1623680710000|2021-06-14 14:25:10|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1623680780000|2021-06-14 14:26:20|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1623680860000|2021-06-14 14:27:40|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1623680870000|2021-06-14 14:27:50|2203.8|2197.8|2203.3|2197.3|2203.8|2197.8|2203.3|2197.3|2
1623680880000|2021-06-14 14:28:00|2203.1|2197.1|2202.4|2196.4|2203.1|2197.1|2202.4|2196.4|3
1623680920000|2021-06-14 14:28:40|2202.5|2196.5|2203.5|2197.5|2203.5|2197.5|2202.5|2196.5|3
1623680930000|2021-06-14 14:28:50|2203.8|2197.8|2204.1|2198.1|2204.1|2198.1|2203.8|2197.8|3
1623680940000|2021-06-14 14:29:00|2204|2198|2203.9|2197.9|2204|2198|2203.9|2197.9|2
1623680950000|2021-06-14 14:29:10|2203.8|2197.8|2202.8|2196.8|2203.8|2197.8|2202.8|2196.8|2
1623680960000|2021-06-14 14:29:20|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1623680970000|2021-06-14 14:29:30|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1623680980000|2021-06-14 14:29:40|2203.6|2197.6|2203.8|2197.8|2203.8|2197.8|2203.6|2197.6|2
1623680990000|2021-06-14 14:29:50|2204|2198|2204|2198|2204|2198|2204|2198|1
1623681000000|2021-06-14 14:30:00|2203.8|2197.8|2204|2198|2204|2198|2203.8|2197.8|2
1623681010000|2021-06-14 14:30:10|2204.3|2198.3|2203.8|2197.8|2204.3|2198.3|2203.8|2197.8|2
1623681030000|2021-06-14 14:30:30|2204|2198|2204.3|2198.3|2204.3|2198.3|2204|2198|2
1623681050000|2021-06-14 14:30:50|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1623681060000|2021-06-14 14:31:00|2203.8|2197.8|2203.5|2197.5|2203.8|2197.8|2203.5|2197.5|2
1623681100000|2021-06-14 14:31:40|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1623681110000|2021-06-14 14:31:50|2204.1|2198.1|2203.8|2197.8|2204.1|2198.1|2203.8|2197.8|2
1623681140000|2021-06-14 14:32:20|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.5|2197.5|3
1623681150000|2021-06-14 14:32:30|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1623681160000|2021-06-14 14:32:40|2203.1|2197.1|2201.6|2195.6|2203.1|2197.1|2201.6|2195.6|3
1623681200000|2021-06-14 14:33:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1623681210000|2021-06-14 14:33:30|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.4|2195.4|3
1623681220000|2021-06-14 14:33:40|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1623681240000|2021-06-14 14:34:00|2201.4|2195.4|2201.3|2195.3|2201.4|2195.4|2200.8|2194.8|5
1623681290000|2021-06-14 14:34:50|2201|2195|2201|2195|2201|2195|2201|2195|1
1623681300000|2021-06-14 14:35:00|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623681320000|2021-06-14 14:35:20|2201|2195|2201|2195|2201|2195|2201|2195|1
1623681330000|2021-06-14 14:35:30|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1623681360000|2021-06-14 14:36:00|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|2
1623681380000|2021-06-14 14:36:20|2201.5|2195.5|2202.3|2196.3|2202.4|2196.4|2201.5|2195.5|3
1623681400000|2021-06-14 14:36:40|2202.6|2196.6|2202.4|2196.4|2202.9|2196.9|2202.4|2196.4|4
1623681410000|2021-06-14 14:36:50|2203.1|2197.1|2202.8|2196.8|2203.1|2197.1|2202.8|2196.8|2
1623681450000|2021-06-14 14:37:30|2203|2197|2203.6|2197.6|2203.6|2197.6|2203|2197|2
1623681510000|2021-06-14 14:38:30|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2203.3|2197.3|3
1623681520000|2021-06-14 14:38:40|2203.4|2197.4|2203.9|2197.9|2203.9|2197.9|2203.4|2197.4|4
1623681540000|2021-06-14 14:39:00|2204.1|2198.1|2204.3|2198.3|2204.3|2198.3|2204.1|2198.1|2
1623681720000|2021-06-14 14:42:00|2204.1|2198.1|2203.5|2197.5|2204.1|2198.1|2203.5|2197.5|4
1623681750000|2021-06-14 14:42:30|2203.4|2197.4|2202.3|2196.3|2203.4|2197.4|2202.3|2196.3|2
1623681760000|2021-06-14 14:42:40|2201.5|2195.5|2201.1|2195.1|2201.5|2195.5|2201.1|2195.1|2
1623681770000|2021-06-14 14:42:50|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623681830000|2021-06-14 14:43:50|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623681840000|2021-06-14 14:44:00|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623681860000|2021-06-14 14:44:20|2201.5|2195.5|2202.6|2196.6|2202.6|2196.6|2201.5|2195.5|2
1623681870000|2021-06-14 14:44:30|2203.1|2197.1|2203.1|2197.1|2203.8|2197.8|2203.1|2197.1|4
1623681880000|2021-06-14 14:44:40|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1623681900000|2021-06-14 14:45:00|2203|2197|2202.5|2196.5|2203|2197|2202.5|2196.5|3
1623681910000|2021-06-14 14:45:10|2202.8|2196.8|2202.5|2196.5|2202.8|2196.8|2202.5|2196.5|2
1623681960000|2021-06-14 14:46:00|2202.3|2196.3|2201.8|2195.8|2202.3|2196.3|2201.8|2195.8|2
1623681980000|2021-06-14 14:46:20|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1623682050000|2021-06-14 14:47:30|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623682060000|2021-06-14 14:47:40|2200.9|2194.9|2200|2194|2200.9|2194.9|2200|2194|4
1623682070000|2021-06-14 14:47:50|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623682090000|2021-06-14 14:48:10|2200.5|2194.5|2200.1|2194.1|2200.5|2194.5|2199.6|2193.6|5
1623682110000|2021-06-14 14:48:30|2200.5|2194.5|2200.6|2194.6|2200.6|2194.6|2200.5|2194.5|2
1623682120000|2021-06-14 14:48:40|2200.9|2194.9|2201.4|2195.4|2201.4|2195.4|2200.9|2194.9|3
1623682160000|2021-06-14 14:49:20|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1623682170000|2021-06-14 14:49:30|2201.9|2195.9|2202.4|2196.4|2202.4|2196.4|2201.9|2195.9|2
1623682190000|2021-06-14 14:49:50|2201.6|2195.6|2202|2196|2202|2196|2201.6|2195.6|3
1623682200000|2021-06-14 14:50:00|2202.1|2196.1|2202.5|2196.5|2202.5|2196.5|2202.1|2196.1|2
1623682220000|2021-06-14 14:50:20|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1623682230000|2021-06-14 14:50:30|2202.8|2196.8|2203|2197|2203|2197|2202.8|2196.8|3
1623682240000|2021-06-14 14:50:40|2203.4|2197.4|2203.8|2197.8|2204.3|2198.3|2203.4|2197.4|5
1623682280000|2021-06-14 14:51:20|2203.3|2197.3|2203.1|2197.1|2203.3|2197.3|2203.1|2197.1|2
1623682320000|2021-06-14 14:52:00|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1623682330000|2021-06-14 14:52:10|2202.8|2196.8|2203.5|2197.5|2203.5|2197.5|2202.8|2196.8|5
1623682340000|2021-06-14 14:52:20|2203|2197|2203.3|2197.3|2203.3|2197.3|2203|2197|2
1623682360000|2021-06-14 14:52:40|2203.1|2197.1|2202.9|2196.9|2203.1|2197.1|2202.9|2196.9|2
1623682380000|2021-06-14 14:53:00|2203|2197|2203|2197|2203|2197|2203|2197|1
1623682460000|2021-06-14 14:54:20|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1623682480000|2021-06-14 14:54:40|2203.4|2197.4|2203.8|2197.8|2203.8|2197.8|2203.4|2197.4|2
1623682500000|2021-06-14 14:55:00|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1623682510000|2021-06-14 14:55:10|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|1
1623682530000|2021-06-14 14:55:30|2203.6|2197.6|2204.3|2198.3|2204.3|2198.3|2203.6|2197.6|4
1623682540000|2021-06-14 14:55:40|2204|2198|2202.6|2196.6|2204|2198|2202.6|2196.6|6
1623682560000|2021-06-14 14:56:00|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1623682590000|2021-06-14 14:56:30|2202.8|2196.8|2202.4|2196.4|2202.8|2196.8|2202.4|2196.4|3
1623682620000|2021-06-14 14:57:00|2202.6|2196.6|2202.8|2196.8|2202.8|2196.8|2202.6|2196.6|2
1623682640000|2021-06-14 14:57:20|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1623682660000|2021-06-14 14:57:40|2202.6|2196.6|2202.8|2196.8|2202.8|2196.8|2202.3|2196.3|4
1623682670000|2021-06-14 14:57:50|2203|2197|2202|2196|2203|2197|2201.9|2195.9|5
1623682680000|2021-06-14 14:58:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1623682700000|2021-06-14 14:58:20|2202|2196|2202|2196|2202|2196|2202|2196|1
1623682710000|2021-06-14 14:58:30|2202.1|2196.1|2203.5|2197.5|2203.5|2197.5|2202.1|2196.1|5
1623682770000|2021-06-14 14:59:30|2203.8|2197.8|2204.6|2198.6|2204.6|2198.6|2203.8|2197.8|2
1623682780000|2021-06-14 14:59:40|2204.9|2198.9|2205.8|2199.8|2205.8|2199.8|2204.9|2198.9|3
1623682790000|2021-06-14 14:59:50|2205.5|2199.5|2205.9|2199.9|2205.9|2199.9|2205.5|2199.5|3
1623682800000|2021-06-14 15:00:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1623682840000|2021-06-14 15:00:40|2207|2201|2207.1|2201.1|2207.1|2201.1|2207|2201|2
1623682860000|2021-06-14 15:01:00|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1623682890000|2021-06-14 15:01:30|2207.5|2201.5|2207.5|2201.5|2207.8|2201.8|2207.5|2201.5|3
1623682910000|2021-06-14 15:01:50|2206.9|2200.9|2207.5|2201.5|2207.5|2201.5|2206.9|2200.9|2
1623682920000|2021-06-14 15:02:00|2207.6|2201.6|2207.8|2201.8|2207.8|2201.8|2207.6|2201.6|2
1623682940000|2021-06-14 15:02:20|2208|2202|2206.9|2200.9|2208|2202|2206.9|2200.9|2
1623682950000|2021-06-14 15:02:30|2207.3|2201.3|2207.6|2201.6|2207.8|2201.8|2207.3|2201.3|5
1623682960000|2021-06-14 15:02:40|2207.9|2201.9|2209.3|2203.3|2209.3|2203.3|2207.9|2201.9|4
1623682970000|2021-06-14 15:02:50|2209.6|2203.6|2210.3|2204.3|2210.3|2204.3|2209.6|2203.6|5
1623682980000|2021-06-14 15:03:00|2210.1|2204.1|2209.6|2203.6|2210.1|2204.1|2209.6|2203.6|3
1623682990000|2021-06-14 15:03:10|2209.8|2203.8|2209.8|2203.8|2209.9|2203.9|2209.8|2203.8|3
1623683010000|2021-06-14 15:03:30|2209.4|2203.4|2209.8|2203.8|2209.8|2203.8|2209.4|2203.4|2
1623683020000|2021-06-14 15:03:40|2209.6|2203.6|2210|2204|2210|2204|2209.6|2203.6|2
1623683050000|2021-06-14 15:04:10|2209.4|2203.4|2208.4|2202.4|2209.4|2203.4|2208.4|2202.4|2
1623683060000|2021-06-14 15:04:20|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1623683070000|2021-06-14 15:04:30|2208.6|2202.6|2208.1|2202.1|2208.6|2202.6|2207.3|2201.3|6
1623683100000|2021-06-14 15:05:00|2207.9|2201.9|2207.3|2201.3|2207.9|2201.9|2207.3|2201.3|2
1623683140000|2021-06-14 15:05:40|2207.5|2201.5|2208|2202|2208|2202|2207.5|2201.5|3
1623683150000|2021-06-14 15:05:50|2209|2203|2209|2203|2209|2203|2209|2203|1
1623683190000|2021-06-14 15:06:30|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1623683200000|2021-06-14 15:06:40|2209.8|2203.8|2210.1|2204.1|2210.1|2204.1|2209.8|2203.8|2
1623683210000|2021-06-14 15:06:50|2210|2204|2209.9|2203.9|2210|2204|2209.8|2203.8|3
1623683220000|2021-06-14 15:07:00|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1623683250000|2021-06-14 15:07:30|2210|2204|2210|2204|2210.5|2204.5|2210|2204|4
1623683260000|2021-06-14 15:07:40|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1623683310000|2021-06-14 15:08:30|2209.8|2203.8|2209.6|2203.6|2209.8|2203.8|2209.6|2203.6|2
1623683350000|2021-06-14 15:09:10|2209.4|2203.4|2208.6|2202.6|2209.5|2203.5|2208.6|2202.6|3
1623683360000|2021-06-14 15:09:20|2208.5|2202.5|2208.3|2202.3|2208.5|2202.5|2208.3|2202.3|2
1623683370000|2021-06-14 15:09:30|2208.5|2202.5|2209|2203|2209|2203|2208.5|2202.5|3
1623683380000|2021-06-14 15:09:40|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1623683390000|2021-06-14 15:09:50|2209|2203|2208.8|2202.8|2209.1|2203.1|2208.8|2202.8|3
1623683530000|2021-06-14 15:12:10|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1623683550000|2021-06-14 15:12:30|2208.8|2202.8|2209.1|2203.1|2209.1|2203.1|2208.8|2202.8|2
1623683560000|2021-06-14 15:12:40|2209.3|2203.3|2209.4|2203.4|2209.4|2203.4|2209.3|2203.3|2
1623683650000|2021-06-14 15:14:10|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1623683680000|2021-06-14 15:14:40|2209.8|2203.8|2210.3|2204.3|2210.8|2204.8|2209.8|2203.8|3
1623683690000|2021-06-14 15:14:50|2210.5|2204.5|2211|2205|2211|2205|2210.5|2204.5|2
1623683700000|2021-06-14 15:15:00|2210.8|2204.8|2211.8|2205.8|2211.8|2205.8|2210.6|2204.6|7
1623683710000|2021-06-14 15:15:10|2211.9|2205.9|2212.4|2206.4|2212.4|2206.4|2211.6|2205.6|5
1623683720000|2021-06-14 15:15:20|2212.6|2206.6|2211.9|2205.9|2212.6|2206.6|2211.8|2205.8|9
1623683730000|2021-06-14 15:15:30|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2211.9|2205.9|8
1623683740000|2021-06-14 15:15:40|2212.8|2206.8|2212.6|2206.6|2213.6|2207.6|2212.6|2206.6|6
1623683750000|2021-06-14 15:15:50|2213.1|2207.1|2213.8|2207.8|2213.8|2207.8|2213.1|2207.1|5
1623683760000|2021-06-14 15:16:00|2213.9|2207.9|2214.6|2208.6|2215|2209|2213.9|2207.9|8
1623683770000|2021-06-14 15:16:10|2214.9|2208.9|2213.5|2207.5|2214.9|2208.9|2213.5|2207.5|9
1623683780000|2021-06-14 15:16:20|2213.8|2207.8|2212.6|2206.6|2213.8|2207.8|2212.6|2206.6|8
1623683790000|2021-06-14 15:16:30|2212.9|2206.9|2214.5|2208.5|2214.8|2208.8|2212.9|2206.9|9
1623683800000|2021-06-14 15:16:40|2214.8|2208.8|2214.8|2208.8|2215.1|2209.1|2214.6|2208.6|5
1623683810000|2021-06-14 15:16:50|2215.1|2209.1|2214|2208|2215.1|2209.1|2214|2208|12
1623683820000|2021-06-14 15:17:00|2214.1|2208.1|2214.4|2208.4|2215|2209|2214.1|2208.1|9
1623683830000|2021-06-14 15:17:10|2214.8|2208.8|2215|2209|2215.1|2209.1|2214.6|2208.6|7
1623683840000|2021-06-14 15:17:20|2215.1|2209.1|2214.5|2208.5|2215.3|2209.3|2214.4|2208.4|6
1623683850000|2021-06-14 15:17:30|2215.5|2209.5|2214.9|2208.9|2215.8|2209.8|2214.5|2208.5|8
1623683860000|2021-06-14 15:17:40|2215.1|2209.1|2214|2208|2215.1|2209.1|2214|2208|6
1623683870000|2021-06-14 15:17:50|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214|2208|5
1623683880000|2021-06-14 15:18:00|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|8
1623683890000|2021-06-14 15:18:10|2214.4|2208.4|2214.9|2208.9|2215.5|2209.5|2214.4|2208.4|8
1623683900000|2021-06-14 15:18:20|2215.4|2209.4|2214.8|2208.8|2215.4|2209.4|2214.5|2208.5|10
1623683910000|2021-06-14 15:18:30|2215.3|2209.3|2215.3|2209.3|2215.6|2209.6|2214.6|2208.6|7
1623683920000|2021-06-14 15:18:40|2215.5|2209.5|2215|2209|2215.5|2209.5|2214.9|2208.9|4
1623683930000|2021-06-14 15:18:50|2215.3|2209.3|2214.8|2208.8|2215.3|2209.3|2214.4|2208.4|8
1623683940000|2021-06-14 15:19:00|2215|2209|2214.5|2208.5|2215|2209|2214.4|2208.4|8
1623683950000|2021-06-14 15:19:10|2214.6|2208.6|2214.8|2208.8|2215.3|2209.3|2214.3|2208.3|6
1623683960000|2021-06-14 15:19:20|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.3|2208.3|5
1623683970000|2021-06-14 15:19:30|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1623683980000|2021-06-14 15:19:40|2214.1|2208.1|2214|2208|2214.1|2208.1|2214|2208|2
1623683990000|2021-06-14 15:19:50|2213.8|2207.8|2212.3|2206.3|2214|2208|2212.3|2206.3|13
1623684000000|2021-06-14 15:20:00|2212.1|2206.1|2211.1|2205.1|2212.1|2206.1|2211.1|2205.1|4
1623684150000|2021-06-14 15:22:30|2211|2205|2210.6|2204.6|2211|2205|2210.4|2204.4|7
1623684200000|2021-06-14 15:23:20|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1623684240000|2021-06-14 15:24:00|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1623684300000|2021-06-14 15:25:00|2210.1|2204.1|2210|2204|2210.1|2204.1|2210|2204|2
1623684450000|2021-06-14 15:27:30|2209.9|2203.9|2208.5|2202.5|2209.9|2203.9|2208.5|2202.5|2
1623684460000|2021-06-14 15:27:40|2208.4|2202.4|2208.8|2202.8|2208.8|2202.8|2208.4|2202.4|2
1623684500000|2021-06-14 15:28:20|2208.5|2202.5|2207.6|2201.6|2208.5|2202.5|2207.6|2201.6|3
1623684540000|2021-06-14 15:29:00|2207.5|2201.5|2206.5|2200.5|2207.5|2201.5|2206.5|2200.5|2
1623684580000|2021-06-14 15:29:40|2207.5|2201.5|2209.1|2203.1|2209.1|2203.1|2207.5|2201.5|3
1623684590000|2021-06-14 15:29:50|2209.4|2203.4|2211.1|2205.1|2211.1|2205.1|2209.4|2203.4|5
1623684640000|2021-06-14 15:30:40|2211|2205|2210.8|2204.8|2211|2205|2210.8|2204.8|2
1623684650000|2021-06-14 15:30:50|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1623684680000|2021-06-14 15:31:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1623684690000|2021-06-14 15:31:30|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1623684710000|2021-06-14 15:31:50|2209.3|2203.3|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|2
1623684730000|2021-06-14 15:32:10|2209.8|2203.8|2210.6|2204.6|2210.6|2204.6|2209.8|2203.8|3
1623684740000|2021-06-14 15:32:20|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1623684750000|2021-06-14 15:32:30|2211|2205|2211|2205|2211|2205|2211|2205|1
1623684760000|2021-06-14 15:32:40|2211.1|2205.1|2211.4|2205.4|2211.4|2205.4|2211.1|2205.1|2
1623684770000|2021-06-14 15:32:50|2211|2205|2210.6|2204.6|2211|2205|2210.6|2204.6|2
1623684780000|2021-06-14 15:33:00|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1623684820000|2021-06-14 15:33:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1623684850000|2021-06-14 15:34:10|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1623684860000|2021-06-14 15:34:20|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1623684870000|2021-06-14 15:34:30|2209.3|2203.3|2208.4|2202.4|2209.3|2203.3|2208.4|2202.4|2
1623684890000|2021-06-14 15:34:50|2208.3|2202.3|2207.6|2201.6|2208.3|2202.3|2207.6|2201.6|2
1623684920000|2021-06-14 15:35:20|2207.9|2201.9|2208.6|2202.6|2208.6|2202.6|2207.9|2201.9|2
1623684930000|2021-06-14 15:35:30|2208.8|2202.8|2210.4|2204.4|2210.4|2204.4|2208.8|2202.8|2
1623684970000|2021-06-14 15:36:10|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1623684980000|2021-06-14 15:36:20|2210.4|2204.4|2209.4|2203.4|2210.4|2204.4|2209.4|2203.4|3
1623685000000|2021-06-14 15:36:40|2209.8|2203.8|2209.4|2203.4|2209.8|2203.8|2209.4|2203.4|2
1623685030000|2021-06-14 15:37:10|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1623685160000|2021-06-14 15:39:20|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1623685180000|2021-06-14 15:39:40|2208.6|2202.6|2208.8|2202.8|2208.8|2202.8|2208.6|2202.6|2
1623685190000|2021-06-14 15:39:50|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1623685200000|2021-06-14 15:40:00|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1623685220000|2021-06-14 15:40:20|2208.8|2202.8|2208.3|2202.3|2208.8|2202.8|2208.3|2202.3|2
1623685230000|2021-06-14 15:40:30|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1623685250000|2021-06-14 15:40:50|2208.1|2202.1|2207.8|2201.8|2208.1|2202.1|2207.8|2201.8|2
1623685260000|2021-06-14 15:41:00|2208.3|2202.3|2207.6|2201.6|2208.3|2202.3|2207.6|2201.6|2
1623685280000|2021-06-14 15:41:20|2208|2202|2206.8|2200.8|2208|2202|2206.8|2200.8|2
1623685340000|2021-06-14 15:42:20|2206.6|2200.6|2206.5|2200.5|2206.6|2200.6|2206.5|2200.5|2
1623685360000|2021-06-14 15:42:40|2206|2200|2206|2200|2206|2200|2206|2200|1
1623685370000|2021-06-14 15:42:50|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1623685380000|2021-06-14 15:43:00|2205.6|2199.6|2205.4|2199.4|2205.6|2199.6|2205.4|2199.4|2
1623685400000|2021-06-14 15:43:20|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1623685410000|2021-06-14 15:43:30|2205.8|2199.8|2206.5|2200.5|2206.5|2200.5|2205.8|2199.8|2
1623685440000|2021-06-14 15:44:00|2205.9|2199.9|2205.5|2199.5|2205.9|2199.9|2205.5|2199.5|2
1623685460000|2021-06-14 15:44:20|2205.9|2199.9|2205.8|2199.8|2205.9|2199.9|2205.8|2199.8|2
1623685500000|2021-06-14 15:45:00|2205.6|2199.6|2206|2200|2206|2200|2205.6|2199.6|3
1623685540000|2021-06-14 15:45:40|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1623685660000|2021-06-14 15:47:40|2205.4|2199.4|2204.1|2198.1|2205.4|2199.4|2204.1|2198.1|2
1623685670000|2021-06-14 15:47:50|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1623685760000|2021-06-14 15:49:20|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1623685770000|2021-06-14 15:49:30|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1623685780000|2021-06-14 15:49:40|2203|2197|2203|2197|2203|2197|2203|2197|1
1623685790000|2021-06-14 15:49:50|2203.4|2197.4|2203.1|2197.1|2203.4|2197.4|2203.1|2197.1|2
1623685820000|2021-06-14 15:50:20|2203.4|2197.4|2202.6|2196.6|2203.4|2197.4|2202.6|2196.6|2
1623685850000|2021-06-14 15:50:50|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1623685870000|2021-06-14 15:51:10|2201.9|2195.9|2203.5|2197.5|2203.5|2197.5|2201.9|2195.9|2
1623685880000|2021-06-14 15:51:20|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1623685890000|2021-06-14 15:51:30|2203.3|2197.3|2202.8|2196.8|2203.3|2197.3|2202.8|2196.8|3
1623685900000|2021-06-14 15:51:40|2203|2197|2203.4|2197.4|2203.4|2197.4|2203|2197|2
1623685910000|2021-06-14 15:51:50|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|1
1623686010000|2021-06-14 15:53:30|2203|2197|2203|2197|2203|2197|2203|2197|1
1623686030000|2021-06-14 15:53:50|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1623686060000|2021-06-14 15:54:20|2202.4|2196.4|2202.3|2196.3|2202.4|2196.4|2202.3|2196.3|2
1623686100000|2021-06-14 15:55:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1623686120000|2021-06-14 15:55:20|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1623686150000|2021-06-14 15:55:50|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623686190000|2021-06-14 15:56:30|2201.4|2195.4|2202|2196|2202|2196|2201.4|2195.4|2
1623686290000|2021-06-14 15:58:10|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1623686300000|2021-06-14 15:58:20|2201.6|2195.6|2201.4|2195.4|2201.6|2195.6|2201.4|2195.4|2
1623686310000|2021-06-14 15:58:30|2201.5|2195.5|2201.4|2195.4|2201.5|2195.5|2201.4|2195.4|2
1623686320000|2021-06-14 15:58:40|2201.8|2195.8|2201.1|2195.1|2201.8|2195.8|2201.1|2195.1|2
1623686340000|2021-06-14 15:59:00|2202|2196|2202.5|2196.5|2202.8|2196.8|2202|2196|3
1623686350000|2021-06-14 15:59:10|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.5|2196.5|3
1623686360000|2021-06-14 15:59:20|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.4|2196.4|3
1623686390000|2021-06-14 15:59:50|2202.8|2196.8|2203.9|2197.9|2203.9|2197.9|2202.8|2196.8|4
1623686410000|2021-06-14 16:00:10|2204.1|2198.1|2205.6|2199.6|2205.6|2199.6|2204.1|2198.1|2
1623686420000|2021-06-14 16:00:20|2205.9|2199.9|2205.8|2199.8|2205.9|2199.9|2205.8|2199.8|2
1623686430000|2021-06-14 16:00:30|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1623686470000|2021-06-14 16:01:10|2204.8|2198.8|2203.9|2197.9|2204.8|2198.8|2203.9|2197.9|3
1623686490000|2021-06-14 16:01:30|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1623686600000|2021-06-14 16:03:20|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1623686620000|2021-06-14 16:03:40|2204.1|2198.1|2203|2197|2204.1|2198.1|2203|2197|2
1623686630000|2021-06-14 16:03:50|2202.5|2196.5|2202.6|2196.6|2202.6|2196.6|2202.5|2196.5|2
1623686650000|2021-06-14 16:04:10|2202|2196|2201.9|2195.9|2202|2196|2201.9|2195.9|2
1623686710000|2021-06-14 16:05:10|2202.6|2196.6|2202.8|2196.8|2202.8|2196.8|2202.6|2196.6|2
1623686720000|2021-06-14 16:05:20|2202.9|2196.9|2203.1|2197.1|2203.1|2197.1|2202.9|2196.9|2
1623686730000|2021-06-14 16:05:30|2202.9|2196.9|2203.8|2197.8|2203.8|2197.8|2202.9|2196.9|3
1623686740000|2021-06-14 16:05:40|2202.9|2196.9|2203.3|2197.3|2203.3|2197.3|2202.9|2196.9|3
1623686840000|2021-06-14 16:07:20|2203.9|2197.9|2202.8|2196.8|2203.9|2197.9|2202.8|2196.8|2
1623686850000|2021-06-14 16:07:30|2202.4|2196.4|2201.9|2195.9|2202.4|2196.4|2201.9|2195.9|2
1623686860000|2021-06-14 16:07:40|2202.8|2196.8|2202.3|2196.3|2202.8|2196.8|2202.3|2196.3|2
1623686940000|2021-06-14 16:09:00|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1623686980000|2021-06-14 16:09:40|2201.4|2195.4|2200.8|2194.8|2201.4|2195.4|2200.8|2194.8|4
1623687000000|2021-06-14 16:10:00|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623687010000|2021-06-14 16:10:10|2201.3|2195.3|2202|2196|2202|2196|2201.3|2195.3|3
1623687020000|2021-06-14 16:10:20|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1623687080000|2021-06-14 16:11:20|2202|2196|2202|2196|2202|2196|2202|2196|1
1623687740000|2021-06-14 16:22:20|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1623687750000|2021-06-14 16:22:30|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1623687760000|2021-06-14 16:22:40|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1623687800000|2021-06-14 16:23:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1623687820000|2021-06-14 16:23:40|2203.6|2197.6|2204.5|2198.5|2204.5|2198.5|2203.6|2197.6|2
1623687830000|2021-06-14 16:23:50|2204.6|2198.6|2205.6|2199.6|2205.6|2199.6|2204.6|2198.6|2
1623687840000|2021-06-14 16:24:00|2205.5|2199.5|2205.8|2199.8|2205.8|2199.8|2205.5|2199.5|2
1623687850000|2021-06-14 16:24:10|2205.9|2199.9|2206|2200|2206|2200|2205.9|2199.9|2
1623687860000|2021-06-14 16:24:20|2205.8|2199.8|2205.5|2199.5|2205.8|2199.8|2205.5|2199.5|2
1623687960000|2021-06-14 16:26:00|2205.1|2199.1|2204.9|2198.9|2205.1|2199.1|2204.9|2198.9|2
1623687970000|2021-06-14 16:26:10|2204.4|2198.4|2204.8|2198.8|2205|2199|2204.4|2198.4|3
1623688000000|2021-06-14 16:26:40|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1623688010000|2021-06-14 16:26:50|2205|2199|2204.4|2198.4|2205.1|2199.1|2204.1|2198.1|5
1623688030000|2021-06-14 16:27:10|2205.1|2199.1|2205|2199|2205.1|2199.1|2205|2199|2
1623688070000|2021-06-14 16:27:50|2204|2198|2204.9|2198.9|2204.9|2198.9|2204|2198|2
1623688200000|2021-06-14 16:30:00|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1623688240000|2021-06-14 16:30:40|2204|2198|2204.8|2198.8|2204.8|2198.8|2204|2198|2
1623688290000|2021-06-14 16:31:30|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1623688660000|2021-06-14 16:37:40|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1623688820000|2021-06-14 16:40:20|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1623688990000|2021-06-14 16:43:10|2205.3|2199.3|2204.6|2198.6|2205.3|2199.3|2204.6|2198.6|2
1623689130000|2021-06-14 16:45:30|2204.8|2198.8|2207.5|2201.5|2207.5|2201.5|2204.8|2198.8|2
1623689140000|2021-06-14 16:45:40|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1623689300000|2021-06-14 16:48:20|2207.4|2201.4|2207.9|2201.9|2207.9|2201.9|2207.4|2201.4|2
1623689450000|2021-06-14 16:50:50|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1623689620000|2021-06-14 16:53:40|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1623689840000|2021-06-14 16:57:20|2208.4|2202.4|2209.8|2203.8|2209.8|2203.8|2208.4|2202.4|2
1623689890000|2021-06-14 16:58:10|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1623689930000|2021-06-14 16:58:50|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1623689940000|2021-06-14 16:59:00|2210.3|2204.3|2210.1|2204.1|2210.3|2204.3|2210.1|2204.1|2
1623689950000|2021-06-14 16:59:10|2210.6|2204.6|2210.5|2204.5|2210.6|2204.6|2210.1|2204.1|6
1623715320000|2021-06-15 00:02:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1623715380000|2021-06-15 00:03:00|2205|2199|2204.9|2198.9|2205|2199|2204.8|2198.8|3
1623715530000|2021-06-15 00:05:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1623715540000|2021-06-15 00:05:40|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1623715570000|2021-06-15 00:06:10|2205|2199|2205|2199|2205|2199|2205|2199|1
1623715620000|2021-06-15 00:07:00|2206.6|2200.6|2207.1|2201.1|2207.1|2201.1|2206.6|2200.6|3
1623715630000|2021-06-15 00:07:10|2205.9|2199.9|2207|2201|2207|2201|2205.9|2199.9|2
1623715640000|2021-06-15 00:07:20|2205.8|2199.8|2206|2200|2207|2201|2205.8|2199.8|4
1623715730000|2021-06-15 00:08:50|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1623716000000|2021-06-15 00:13:20|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1623716990000|2021-06-15 00:29:50|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1623717280000|2021-06-15 00:34:40|2207.4|2201.4|2207.5|2201.5|2207.5|2201.5|2207.4|2201.4|2
1623717330000|2021-06-15 00:35:30|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1623718250000|2021-06-15 00:50:50|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1623718500000|2021-06-15 00:55:00|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1623718510000|2021-06-15 00:55:10|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1623718540000|2021-06-15 00:55:40|2208.1|2202.1|2208.9|2202.9|2208.9|2202.9|2208.1|2202.1|2
1623718560000|2021-06-15 00:56:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1623718650000|2021-06-15 00:57:30|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1623718730000|2021-06-15 00:58:50|2207.5|2201.5|2207.3|2201.3|2207.5|2201.5|2205.8|2199.8|6
1623718780000|2021-06-15 00:59:40|2206.6|2200.6|2204.3|2198.3|2206.6|2200.6|2204.3|2198.3|3
1623718790000|2021-06-15 00:59:50|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1623718800000|2021-06-15 01:00:00|2203|2197|2194.4|2188.4|2203|2197|2194.4|2188.4|20
1623718810000|2021-06-15 01:00:10|2194.3|2188.3|2192.6|2186.6|2194.3|2188.3|2192.6|2186.6|5
1623718820000|2021-06-15 01:00:20|2192.3|2186.3|2195.4|2189.4|2195.5|2189.5|2192.3|2186.3|4
1623718830000|2021-06-15 01:00:30|2195.1|2189.1|2195.8|2189.8|2195.8|2189.8|2195|2189|3
1623718840000|2021-06-15 01:00:40|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1623718850000|2021-06-15 01:00:50|2193.9|2187.9|2193.4|2187.4|2194.8|2188.8|2193.4|2187.4|5
1623718860000|2021-06-15 01:01:00|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1623718880000|2021-06-15 01:01:20|2193.1|2187.1|2191.3|2185.3|2193.1|2187.1|2191.3|2185.3|5
1623718890000|2021-06-15 01:01:30|2191.8|2185.8|2191|2185|2191.8|2185.8|2191|2185|2
1623718900000|2021-06-15 01:01:40|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|2
1623718910000|2021-06-15 01:01:50|2190.3|2184.3|2190.1|2184.1|2190.3|2184.3|2190.1|2184.1|2
1623718920000|2021-06-15 01:02:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623718930000|2021-06-15 01:02:10|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623718940000|2021-06-15 01:02:20|2189.9|2183.9|2189.5|2183.5|2189.9|2183.9|2189.4|2183.4|5
1623718960000|2021-06-15 01:02:40|2189.6|2183.6|2189.3|2183.3|2189.6|2183.6|2189.3|2183.3|3
1623718970000|2021-06-15 01:02:50|2189.1|2183.1|2189.3|2183.3|2189.3|2183.3|2189.1|2183.1|2
1623718980000|2021-06-15 01:03:00|2188.6|2182.6|2189.1|2183.1|2189.3|2183.3|2188.6|2182.6|3
1623718990000|2021-06-15 01:03:10|2189.3|2183.3|2189.5|2183.5|2189.8|2183.8|2189.3|2183.3|3
1623719000000|2021-06-15 01:03:20|2189.4|2183.4|2189.5|2183.5|2189.5|2183.5|2189.4|2183.4|2
1623719010000|2021-06-15 01:03:30|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|3
1623719020000|2021-06-15 01:03:40|2189.3|2183.3|2189.1|2183.1|2189.3|2183.3|2188.8|2182.8|4
1623719030000|2021-06-15 01:03:50|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1623719050000|2021-06-15 01:04:10|2188.4|2182.4|2188.5|2182.5|2188.5|2182.5|2188|2182|7
1623719110000|2021-06-15 01:05:10|2188.4|2182.4|2186.4|2180.4|2188.4|2182.4|2186.1|2180.1|8
1623719120000|2021-06-15 01:05:20|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623719130000|2021-06-15 01:05:30|2186.4|2180.4|2186.6|2180.6|2187|2181|2186.4|2180.4|4
1623719140000|2021-06-15 01:05:40|2187|2181|2186.9|2180.9|2187|2181|2186.9|2180.9|2
1623719150000|2021-06-15 01:05:50|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623719160000|2021-06-15 01:06:00|2187|2181|2186.9|2180.9|2187|2181|2186.5|2180.5|3
1623719220000|2021-06-15 01:07:00|2186.5|2180.5|2186.5|2180.5|2187|2181|2186.5|2180.5|8
1623719230000|2021-06-15 01:07:10|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.5|2180.5|3
1623719240000|2021-06-15 01:07:20|2186.5|2180.5|2186.4|2180.4|2186.5|2180.5|2186.3|2180.3|3
1623719250000|2021-06-15 01:07:30|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623719260000|2021-06-15 01:07:40|2186.6|2180.6|2185.9|2179.9|2186.6|2180.6|2185.6|2179.6|8
1623719270000|2021-06-15 01:07:50|2185.5|2179.5|2185.3|2179.3|2185.9|2179.9|2185.3|2179.3|4
1623719280000|2021-06-15 01:08:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1623719320000|2021-06-15 01:08:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623719350000|2021-06-15 01:09:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186|2180|3
1623719360000|2021-06-15 01:09:20|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|4
1623719370000|2021-06-15 01:09:30|2186|2180|2186|2180|2186|2180|2186|2180|1
1623719390000|2021-06-15 01:09:50|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|2
1623719410000|2021-06-15 01:10:10|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623719420000|2021-06-15 01:10:20|2185.3|2179.3|2185.4|2179.4|2185.4|2179.4|2185.3|2179.3|2
1623719470000|2021-06-15 01:11:10|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623719480000|2021-06-15 01:11:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623719490000|2021-06-15 01:11:30|2184.1|2178.1|2184|2178|2184.4|2178.4|2183.9|2177.9|5
1623719500000|2021-06-15 01:11:40|2183.6|2177.6|2184|2178|2184|2178|2183.6|2177.6|2
1623719510000|2021-06-15 01:11:50|2183.6|2177.6|2183.8|2177.8|2183.8|2177.8|2183.6|2177.6|2
1623719520000|2021-06-15 01:12:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623719600000|2021-06-15 01:13:20|2183.8|2177.8|2185.1|2179.1|2185.1|2179.1|2183.8|2177.8|2
1623719670000|2021-06-15 01:14:30|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623719680000|2021-06-15 01:14:40|2184.6|2178.6|2183.4|2177.4|2184.6|2178.6|2183.4|2177.4|6
1623719690000|2021-06-15 01:14:50|2183.5|2177.5|2181.5|2175.5|2183.5|2177.5|2181.5|2175.5|8
1623719700000|2021-06-15 01:15:00|2181.8|2175.8|2181.6|2175.6|2182.3|2176.3|2181.5|2175.5|5
1623719710000|2021-06-15 01:15:10|2181.5|2175.5|2181.5|2175.5|2182.3|2176.3|2181.5|2175.5|4
1623719720000|2021-06-15 01:15:20|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623719730000|2021-06-15 01:15:30|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623719810000|2021-06-15 01:16:50|2181.6|2175.6|2182.4|2176.4|2182.4|2176.4|2181.6|2175.6|2
1623719840000|2021-06-15 01:17:20|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|2
1623719850000|2021-06-15 01:17:30|2182.6|2176.6|2181.5|2175.5|2182.6|2176.6|2181.5|2175.5|6
1623719860000|2021-06-15 01:17:40|2181.4|2175.4|2182.4|2176.4|2182.4|2176.4|2181.4|2175.4|3
1623719880000|2021-06-15 01:18:00|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1623719890000|2021-06-15 01:18:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623719900000|2021-06-15 01:18:20|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623719950000|2021-06-15 01:19:10|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623719970000|2021-06-15 01:19:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623719990000|2021-06-15 01:19:50|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623720000000|2021-06-15 01:20:00|2184|2178|2183.6|2177.6|2184|2178|2183|2177|4
1623720010000|2021-06-15 01:20:10|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623720040000|2021-06-15 01:20:40|2182.8|2176.8|2182.9|2176.9|2182.9|2176.9|2182.8|2176.8|2
1623720090000|2021-06-15 01:21:30|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623720160000|2021-06-15 01:22:40|2182.8|2176.8|2184.1|2178.1|2184.1|2178.1|2182.8|2176.8|2
1623720170000|2021-06-15 01:22:50|2185.1|2179.1|2184.5|2178.5|2185.1|2179.1|2184.5|2178.5|2
1623720180000|2021-06-15 01:23:00|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1623720190000|2021-06-15 01:23:10|2184.9|2178.9|2183.1|2177.1|2184.9|2178.9|2183.1|2177.1|5
1623720200000|2021-06-15 01:23:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623720220000|2021-06-15 01:23:40|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623720230000|2021-06-15 01:23:50|2184.5|2178.5|2184.3|2178.3|2185.1|2179.1|2184|2178|5
1623720240000|2021-06-15 01:24:00|2184.8|2178.8|2183.3|2177.3|2184.8|2178.8|2183.3|2177.3|6
1623720270000|2021-06-15 01:24:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623720280000|2021-06-15 01:24:40|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623720290000|2021-06-15 01:24:50|2183.4|2177.4|2183.5|2177.5|2183.8|2177.8|2183.4|2177.4|3
1623720320000|2021-06-15 01:25:20|2183.9|2177.9|2184|2178|2184|2178|2183.9|2177.9|2
1623720330000|2021-06-15 01:25:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623720380000|2021-06-15 01:26:20|2183.4|2177.4|2183.3|2177.3|2183.4|2177.4|2183.3|2177.3|2
1623720390000|2021-06-15 01:26:30|2182.3|2176.3|2182.6|2176.6|2182.6|2176.6|2182.3|2176.3|3
1623720400000|2021-06-15 01:26:40|2182.4|2176.4|2183|2177|2183|2177|2182.4|2176.4|5
1623720410000|2021-06-15 01:26:50|2182.8|2176.8|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|4
1623720420000|2021-06-15 01:27:00|2182.8|2176.8|2182.6|2176.6|2182.8|2176.8|2182.4|2176.4|3
1623720460000|2021-06-15 01:27:40|2182.5|2176.5|2180.5|2174.5|2182.5|2176.5|2180.5|2174.5|4
1623720490000|2021-06-15 01:28:10|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1623720500000|2021-06-15 01:28:20|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623720510000|2021-06-15 01:28:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623720530000|2021-06-15 01:28:50|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|3
1623720540000|2021-06-15 01:29:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623720560000|2021-06-15 01:29:20|2179.3|2173.3|2178.9|2172.9|2179.3|2173.3|2178.9|2172.9|3
1623720570000|2021-06-15 01:29:30|2178.3|2172.3|2179|2173|2179|2173|2178.3|2172.3|2
1623720580000|2021-06-15 01:29:40|2178.3|2172.3|2177.6|2171.6|2178.9|2172.9|2177.6|2171.6|4
1623720590000|2021-06-15 01:29:50|2177.3|2171.3|2177.4|2171.4|2177.4|2171.4|2177.3|2171.3|2
1623720600000|2021-06-15 01:30:00|2177.5|2171.5|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|4
1623720610000|2021-06-15 01:30:10|2177.1|2171.1|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|3
1623720630000|2021-06-15 01:30:30|2177|2171|2176.4|2170.4|2177|2171|2176.4|2170.4|3
1623720690000|2021-06-15 01:31:30|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1623720730000|2021-06-15 01:32:10|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1623720810000|2021-06-15 01:33:30|2176.8|2170.8|2178.3|2172.3|2178.3|2172.3|2176.8|2170.8|4
1623720900000|2021-06-15 01:35:00|2178|2172|2178|2172|2178|2172|2178|2172|1
1623720910000|2021-06-15 01:35:10|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|5
1623720920000|2021-06-15 01:35:20|2177.1|2171.1|2176.3|2170.3|2177.1|2171.1|2176.3|2170.3|4
1623720930000|2021-06-15 01:35:30|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1623720950000|2021-06-15 01:35:50|2175.5|2169.5|2175.4|2169.4|2175.5|2169.5|2175.1|2169.1|5
1623720960000|2021-06-15 01:36:00|2175.3|2169.3|2175|2169|2175.3|2169.3|2175|2169|2
1623721000000|2021-06-15 01:36:40|2174.8|2168.8|2175|2169|2175|2169|2174.8|2168.8|4
1623721010000|2021-06-15 01:36:50|2175.1|2169.1|2174.8|2168.8|2175.1|2169.1|2174.8|2168.8|3
1623721030000|2021-06-15 01:37:10|2174.3|2168.3|2173.4|2167.4|2174.3|2168.3|2173.4|2167.4|5
1623721040000|2021-06-15 01:37:20|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1623721050000|2021-06-15 01:37:30|2172.3|2166.3|2173.4|2167.4|2173.4|2167.4|2172.3|2166.3|2
1623721080000|2021-06-15 01:38:00|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1623721090000|2021-06-15 01:38:10|2173.8|2167.8|2173.5|2167.5|2173.8|2167.8|2173.5|2167.5|3
1623721140000|2021-06-15 01:39:00|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1623721170000|2021-06-15 01:39:30|2174|2168|2174|2168|2174|2168|2174|2168|1
1623721200000|2021-06-15 01:40:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1623721370000|2021-06-15 01:42:50|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1623721470000|2021-06-15 01:44:30|2173.9|2167.9|2172.9|2166.9|2173.9|2167.9|2172.9|2166.9|3
1623721480000|2021-06-15 01:44:40|2173|2167|2173|2167|2173.6|2167.6|2173|2167|4
1623721500000|2021-06-15 01:45:00|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1623721550000|2021-06-15 01:45:50|2173|2167|2173.4|2167.4|2173.4|2167.4|2173|2167|2
1623721640000|2021-06-15 01:47:20|2173.5|2167.5|2173.9|2167.9|2173.9|2167.9|2173.5|2167.5|2
1623721660000|2021-06-15 01:47:40|2174.3|2168.3|2175.1|2169.1|2175.1|2169.1|2174.3|2168.3|2
1623722050000|2021-06-15 01:54:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1623722140000|2021-06-15 01:55:40|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1623722200000|2021-06-15 01:56:40|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1623722250000|2021-06-15 01:57:30|2176.1|2170.1|2176.3|2170.3|2176.3|2170.3|2176.1|2170.1|2
1623722260000|2021-06-15 01:57:40|2176|2170|2176.8|2170.8|2176.8|2170.8|2176|2170|4
1623722270000|2021-06-15 01:57:50|2176|2170|2178.1|2172.1|2178.1|2172.1|2176|2170|6
1623722290000|2021-06-15 01:58:10|2177.4|2171.4|2178.1|2172.1|2178.1|2172.1|2177.4|2171.4|4
1623722300000|2021-06-15 01:58:20|2178|2172|2178|2172|2178|2172|2178|2172|1
1623722360000|2021-06-15 01:59:20|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1623722390000|2021-06-15 01:59:50|2178.5|2172.5|2177.6|2171.6|2178.5|2172.5|2177.6|2171.6|2
1623722420000|2021-06-15 02:00:20|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1623722430000|2021-06-15 02:00:30|2178.4|2172.4|2178.3|2172.3|2178.4|2172.4|2178.3|2172.3|2
1623722460000|2021-06-15 02:01:00|2178.5|2172.5|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|2
1623722520000|2021-06-15 02:02:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1623722540000|2021-06-15 02:02:20|2178|2172|2177.8|2171.8|2178|2172|2177.8|2171.8|2
1623722550000|2021-06-15 02:02:30|2177.3|2171.3|2177|2171|2177.3|2171.3|2177|2171|2
1623722560000|2021-06-15 02:02:40|2176.9|2170.9|2176.3|2170.3|2176.9|2170.9|2176.3|2170.3|3
1623722630000|2021-06-15 02:03:50|2176.1|2170.1|2176.5|2170.5|2176.5|2170.5|2176.1|2170.1|3
1623722680000|2021-06-15 02:04:40|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1623722700000|2021-06-15 02:05:00|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1623722710000|2021-06-15 02:05:10|2176.5|2170.5|2176.4|2170.4|2176.5|2170.5|2176.4|2170.4|2
1623722760000|2021-06-15 02:06:00|2176.5|2170.5|2176.3|2170.3|2176.5|2170.5|2176.1|2170.1|5
1623722770000|2021-06-15 02:06:10|2176.1|2170.1|2176.1|2170.1|2176.6|2170.6|2176.1|2170.1|6
1623722820000|2021-06-15 02:07:00|2176.3|2170.3|2176.4|2170.4|2176.4|2170.4|2176.3|2170.3|2
1623722870000|2021-06-15 02:07:50|2176.3|2170.3|2176|2170|2176.3|2170.3|2176|2170|2
1623722890000|2021-06-15 02:08:10|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1623722900000|2021-06-15 02:08:20|2176.3|2170.3|2176.4|2170.4|2176.8|2170.8|2176.1|2170.1|5
1623722950000|2021-06-15 02:09:10|2176|2170|2175.9|2169.9|2176|2170|2175.9|2169.9|2
1623722970000|2021-06-15 02:09:30|2175.4|2169.4|2175.4|2169.4|2175.8|2169.8|2175.4|2169.4|5
1623722980000|2021-06-15 02:09:40|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1623723000000|2021-06-15 02:10:00|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|2
1623723030000|2021-06-15 02:10:30|2175.4|2169.4|2175.6|2169.6|2175.8|2169.8|2175.4|2169.4|4
1623723040000|2021-06-15 02:10:40|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1623723060000|2021-06-15 02:11:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1623723080000|2021-06-15 02:11:20|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1623723090000|2021-06-15 02:11:30|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1623723110000|2021-06-15 02:11:50|2176|2170|2176|2170|2176|2170|2176|2170|1
1623723120000|2021-06-15 02:12:00|2175.8|2169.8|2175.6|2169.6|2175.8|2169.8|2175.4|2169.4|3
1623723130000|2021-06-15 02:12:10|2176.3|2170.3|2176.8|2170.8|2177.1|2171.1|2176.3|2170.3|5
1623723180000|2021-06-15 02:13:00|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1623723200000|2021-06-15 02:13:20|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1623723830000|2021-06-15 02:23:50|2177|2171|2177|2171|2177|2171|2177|2171|1
1623723860000|2021-06-15 02:24:20|2177.3|2171.3|2179|2173|2179|2173|2177.3|2171.3|2
1623723870000|2021-06-15 02:24:30|2178.8|2172.8|2180.6|2174.6|2180.6|2174.6|2178.8|2172.8|2
1623723880000|2021-06-15 02:24:40|2180|2174|2180.6|2174.6|2180.6|2174.6|2180|2174|2
1623723940000|2021-06-15 02:25:40|2181|2175|2181|2175|2181|2175|2181|2175|1
1623724000000|2021-06-15 02:26:40|2181.4|2175.4|2181.5|2175.5|2181.6|2175.6|2181.4|2175.4|3
1623724060000|2021-06-15 02:27:40|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623724140000|2021-06-15 02:29:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623724200000|2021-06-15 02:30:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1623724220000|2021-06-15 02:30:20|2181.5|2175.5|2181.4|2175.4|2181.5|2175.5|2181.4|2175.4|2
1623724260000|2021-06-15 02:31:00|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623724270000|2021-06-15 02:31:10|2180.9|2174.9|2180.9|2174.9|2181|2175|2180.9|2174.9|3
1623724280000|2021-06-15 02:31:20|2180.5|2174.5|2180.5|2174.5|2180.8|2174.8|2180|2174|5
1623724310000|2021-06-15 02:31:50|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1623724320000|2021-06-15 02:32:00|2181.3|2175.3|2182.5|2176.5|2182.5|2176.5|2181.3|2175.3|3
1623724330000|2021-06-15 02:32:10|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623724340000|2021-06-15 02:32:20|2184.1|2178.1|2184.3|2178.3|2184.3|2178.3|2184.1|2178.1|2
1623724350000|2021-06-15 02:32:30|2183.1|2177.1|2183.9|2177.9|2183.9|2177.9|2183.1|2177.1|2
1623724360000|2021-06-15 02:32:40|2183.3|2177.3|2184.6|2178.6|2184.6|2178.6|2183.3|2177.3|2
1623724370000|2021-06-15 02:32:50|2184.3|2178.3|2185.6|2179.6|2185.6|2179.6|2184.3|2178.3|3
1623724390000|2021-06-15 02:33:10|2186.8|2180.8|2187.4|2181.4|2187.4|2181.4|2186.5|2180.5|4
1623724400000|2021-06-15 02:33:20|2187.6|2181.6|2188.1|2182.1|2188.1|2182.1|2187.6|2181.6|3
1623724410000|2021-06-15 02:33:30|2188.4|2182.4|2189.4|2183.4|2189.4|2183.4|2188.1|2182.1|3
1623724420000|2021-06-15 02:33:40|2189.3|2183.3|2188.5|2182.5|2189.4|2183.4|2188.5|2182.5|3
1623724430000|2021-06-15 02:33:50|2189.5|2183.5|2190.3|2184.3|2190.3|2184.3|2188.9|2182.9|3
1623724440000|2021-06-15 02:34:00|2189.9|2183.9|2189.4|2183.4|2189.9|2183.9|2189.4|2183.4|4
1623724450000|2021-06-15 02:34:10|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623724460000|2021-06-15 02:34:20|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.6|2182.6|2
1623724480000|2021-06-15 02:34:40|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1623724490000|2021-06-15 02:34:50|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1623724500000|2021-06-15 02:35:00|2188.4|2182.4|2188.5|2182.5|2188.5|2182.5|2188.3|2182.3|4
1623724510000|2021-06-15 02:35:10|2188.3|2182.3|2188.1|2182.1|2188.3|2182.3|2188.1|2182.1|4
1623724520000|2021-06-15 02:35:20|2187|2181|2186.6|2180.6|2187|2181|2186.4|2180.4|5
1623724530000|2021-06-15 02:35:30|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623724550000|2021-06-15 02:35:50|2186.6|2180.6|2186.5|2180.5|2186.6|2180.6|2186.5|2180.5|2
1623724570000|2021-06-15 02:36:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623724630000|2021-06-15 02:37:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623724650000|2021-06-15 02:37:30|2186.4|2180.4|2186.1|2180.1|2186.8|2180.8|2186.1|2180.1|6
1623724660000|2021-06-15 02:37:40|2185.8|2179.8|2185.1|2179.1|2185.8|2179.8|2185.1|2179.1|3
1623724670000|2021-06-15 02:37:50|2184.9|2178.9|2184.8|2178.8|2184.9|2178.9|2184.8|2178.8|2
1623724680000|2021-06-15 02:38:00|2184.6|2178.6|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|3
1623724690000|2021-06-15 02:38:10|2184.9|2178.9|2184.4|2178.4|2184.9|2178.9|2184.4|2178.4|3
1623724710000|2021-06-15 02:38:30|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623724720000|2021-06-15 02:38:40|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1623724740000|2021-06-15 02:39:00|2184.4|2178.4|2182.9|2176.9|2184.4|2178.4|2182.9|2176.9|3
1623724780000|2021-06-15 02:39:40|2183|2177|2182.9|2176.9|2183|2177|2182.9|2176.9|2
1623724800000|2021-06-15 02:40:00|2183.4|2177.4|2182|2176|2183.4|2177.4|2182|2176|3
1623724820000|2021-06-15 02:40:20|2181.9|2175.9|2181.4|2175.4|2181.9|2175.9|2181.4|2175.4|3
1623724830000|2021-06-15 02:40:30|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623724840000|2021-06-15 02:40:40|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623724860000|2021-06-15 02:41:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1623724870000|2021-06-15 02:41:10|2181.9|2175.9|2182.4|2176.4|2182.4|2176.4|2181.9|2175.9|3
1623724880000|2021-06-15 02:41:20|2182.5|2176.5|2181.9|2175.9|2182.5|2176.5|2181.9|2175.9|4
1623724910000|2021-06-15 02:41:50|2182|2176|2182|2176|2182|2176|2182|2176|1
1623724920000|2021-06-15 02:42:00|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623724980000|2021-06-15 02:43:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623725030000|2021-06-15 02:43:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623725040000|2021-06-15 02:44:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623725050000|2021-06-15 02:44:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623725080000|2021-06-15 02:44:40|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623725090000|2021-06-15 02:44:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623725100000|2021-06-15 02:45:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623725120000|2021-06-15 02:45:20|2181.4|2175.4|2180.1|2174.1|2181.4|2175.4|2180.1|2174.1|4
1623725140000|2021-06-15 02:45:40|2179.6|2173.6|2180.1|2174.1|2180.3|2174.3|2179.6|2173.6|5
1623725150000|2021-06-15 02:45:50|2179.1|2173.1|2180|2174|2180|2174|2179.1|2173.1|2
1623725160000|2021-06-15 02:46:00|2180.1|2174.1|2181|2175|2181|2175|2180.1|2174.1|2
1623725220000|2021-06-15 02:47:00|2180|2174|2181.3|2175.3|2181.3|2175.3|2180|2174|2
1623725240000|2021-06-15 02:47:20|2180.6|2174.6|2181.4|2175.4|2181.4|2175.4|2180.6|2174.6|2
1623725290000|2021-06-15 02:48:10|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623725330000|2021-06-15 02:48:50|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623725390000|2021-06-15 02:49:50|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1623725400000|2021-06-15 02:50:00|2181.3|2175.3|2181.4|2175.4|2181.4|2175.4|2181.3|2175.3|2
1623725420000|2021-06-15 02:50:20|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623725470000|2021-06-15 02:51:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623725520000|2021-06-15 02:52:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623725540000|2021-06-15 02:52:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623725560000|2021-06-15 02:52:40|2179.8|2173.8|2181|2175|2181|2175|2179.8|2173.8|2
1623725600000|2021-06-15 02:53:20|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623725610000|2021-06-15 02:53:30|2181|2175|2181|2175|2181|2175|2181|2175|1
1623725740000|2021-06-15 02:55:40|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623725800000|2021-06-15 02:56:40|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623725830000|2021-06-15 02:57:10|2181|2175|2181.4|2175.4|2181.4|2175.4|2180.6|2174.6|4
1623725850000|2021-06-15 02:57:30|2180|2174|2181.3|2175.3|2181.3|2175.3|2180|2174|2
1623725900000|2021-06-15 02:58:20|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623725950000|2021-06-15 02:59:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623725970000|2021-06-15 02:59:30|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623726000000|2021-06-15 03:00:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1623726010000|2021-06-15 03:00:10|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623726020000|2021-06-15 03:00:20|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1623726030000|2021-06-15 03:00:30|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1623726040000|2021-06-15 03:00:40|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|2
1623726070000|2021-06-15 03:01:10|2181.1|2175.1|2180.8|2174.8|2181.1|2175.1|2180.8|2174.8|2
1623726160000|2021-06-15 03:02:40|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1623726170000|2021-06-15 03:02:50|2180.4|2174.4|2180.4|2174.4|2181.1|2175.1|2180.4|2174.4|3
1623726180000|2021-06-15 03:03:00|2181|2175|2181.4|2175.4|2181.4|2175.4|2181|2175|2
1623726190000|2021-06-15 03:03:10|2181.3|2175.3|2181.4|2175.4|2181.4|2175.4|2181.3|2175.3|2
1623726200000|2021-06-15 03:03:20|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1623726210000|2021-06-15 03:03:30|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.9|2173.9|4
1623726220000|2021-06-15 03:03:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623726230000|2021-06-15 03:03:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|3
1623726250000|2021-06-15 03:04:10|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2178.6|2172.6|4
1623726280000|2021-06-15 03:04:40|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1623726290000|2021-06-15 03:04:50|2179.4|2173.4|2179.6|2173.6|2179.6|2173.6|2179.4|2173.4|2
1623726300000|2021-06-15 03:05:00|2179.4|2173.4|2180.3|2174.3|2180.3|2174.3|2179.4|2173.4|8
1623726310000|2021-06-15 03:05:10|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1623726320000|2021-06-15 03:05:20|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1623726340000|2021-06-15 03:05:40|2181.1|2175.1|2180.4|2174.4|2181.1|2175.1|2180|2174|5
1623726350000|2021-06-15 03:05:50|2181.4|2175.4|2181|2175|2181.5|2175.5|2181|2175|4
1623726370000|2021-06-15 03:06:10|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1623726380000|2021-06-15 03:06:20|2180.6|2174.6|2181|2175|2181|2175|2180.4|2174.4|4
1623726390000|2021-06-15 03:06:30|2181.4|2175.4|2181.1|2175.1|2181.4|2175.4|2181.1|2175.1|2
1623726560000|2021-06-15 03:09:20|2180.9|2174.9|2180.3|2174.3|2180.9|2174.9|2179.8|2173.8|6
1623726570000|2021-06-15 03:09:30|2180.6|2174.6|2181|2175|2181|2175|2180.6|2174.6|2
1623726610000|2021-06-15 03:10:10|2180.6|2174.6|2179.4|2173.4|2180.6|2174.6|2179.4|2173.4|4
1623726630000|2021-06-15 03:10:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623726670000|2021-06-15 03:11:10|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.6|2172.6|3
1623726710000|2021-06-15 03:11:50|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1623726730000|2021-06-15 03:12:10|2178.1|2172.1|2177.9|2171.9|2178.1|2172.1|2177.9|2171.9|2
1623726770000|2021-06-15 03:12:50|2176.4|2170.4|2177.1|2171.1|2177.1|2171.1|2176.4|2170.4|3
1623726800000|2021-06-15 03:13:20|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1623726820000|2021-06-15 03:13:40|2176.4|2170.4|2176.5|2170.5|2176.5|2170.5|2176.1|2170.1|3
1623726830000|2021-06-15 03:13:50|2175.3|2169.3|2175.6|2169.6|2175.6|2169.6|2175.3|2169.3|2
1623726860000|2021-06-15 03:14:20|2175.9|2169.9|2176.5|2170.5|2176.6|2170.6|2175.9|2169.9|5
1623726880000|2021-06-15 03:14:40|2176.8|2170.8|2176.3|2170.3|2176.8|2170.8|2176.3|2170.3|3
1623726910000|2021-06-15 03:15:10|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.4|2170.4|3
1623726920000|2021-06-15 03:15:20|2176.4|2170.4|2176.5|2170.5|2176.5|2170.5|2176.4|2170.4|2
1623726960000|2021-06-15 03:16:00|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1623726980000|2021-06-15 03:16:20|2177|2171|2178.1|2172.1|2178.1|2172.1|2177|2171|5
1623726990000|2021-06-15 03:16:30|2177.9|2171.9|2178.3|2172.3|2178.6|2172.6|2177.9|2171.9|6
1623727000000|2021-06-15 03:16:40|2178.8|2172.8|2179.1|2173.1|2179.4|2173.4|2178.8|2172.8|4
1623727010000|2021-06-15 03:16:50|2179|2173|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|3
1623727020000|2021-06-15 03:17:00|2179.1|2173.1|2178.8|2172.8|2179.5|2173.5|2178.8|2172.8|4
1623727030000|2021-06-15 03:17:10|2178.5|2172.5|2177.6|2171.6|2178.8|2172.8|2177.6|2171.6|3
1623727050000|2021-06-15 03:17:30|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1623727090000|2021-06-15 03:18:10|2176.8|2170.8|2176.5|2170.5|2176.8|2170.8|2176.5|2170.5|2
1623727120000|2021-06-15 03:18:40|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1623727140000|2021-06-15 03:19:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1623727160000|2021-06-15 03:19:20|2176.5|2170.5|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|5
1623727170000|2021-06-15 03:19:30|2176.6|2170.6|2177.3|2171.3|2177.3|2171.3|2176.6|2170.6|2
1623727190000|2021-06-15 03:19:50|2177|2171|2177|2171|2177|2171|2177|2171|1
1623727320000|2021-06-15 03:22:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1623727590000|2021-06-15 03:26:30|2175.4|2169.4|2175.8|2169.8|2175.8|2169.8|2175.4|2169.4|2
1623727640000|2021-06-15 03:27:20|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1623727650000|2021-06-15 03:27:30|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1623727660000|2021-06-15 03:27:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1623727670000|2021-06-15 03:27:50|2177.1|2171.1|2177.9|2171.9|2177.9|2171.9|2177.1|2171.1|2
1623727710000|2021-06-15 03:28:30|2177.8|2171.8|2178.4|2172.4|2178.4|2172.4|2177.8|2171.8|2
1623727720000|2021-06-15 03:28:40|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1623727740000|2021-06-15 03:29:00|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1623727880000|2021-06-15 03:31:20|2177.9|2171.9|2179.1|2173.1|2179.1|2173.1|2177.9|2171.9|2
1623727910000|2021-06-15 03:31:50|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1623728110000|2021-06-15 03:35:10|2180.4|2174.4|2180.8|2174.8|2180.8|2174.8|2180.4|2174.4|2
1623728160000|2021-06-15 03:36:00|2180.4|2174.4|2180.9|2174.9|2180.9|2174.9|2180.3|2174.3|5
1623728260000|2021-06-15 03:37:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623728350000|2021-06-15 03:39:10|2181.9|2175.9|2184.4|2178.4|2184.4|2178.4|2181.9|2175.9|2
1623728370000|2021-06-15 03:39:30|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623728380000|2021-06-15 03:39:40|2184.1|2178.1|2184.5|2178.5|2185.1|2179.1|2183.9|2177.9|7
1623728390000|2021-06-15 03:39:50|2184.1|2178.1|2183.8|2177.8|2185.1|2179.1|2183.8|2177.8|4
1623728400000|2021-06-15 03:40:00|2185|2179|2185.8|2179.8|2185.8|2179.8|2183.8|2177.8|7
1623728410000|2021-06-15 03:40:10|2185.4|2179.4|2185.5|2179.5|2185.5|2179.5|2185.4|2179.4|2
1623728420000|2021-06-15 03:40:20|2186.4|2180.4|2186.3|2180.3|2186.4|2180.4|2186.3|2180.3|2
1623728430000|2021-06-15 03:40:30|2186|2180|2186|2180|2186|2180|2186|2180|1
1623728440000|2021-06-15 03:40:40|2185.6|2179.6|2186.4|2180.4|2186.4|2180.4|2185.4|2179.4|5
1623728450000|2021-06-15 03:40:50|2185.6|2179.6|2184.5|2178.5|2185.6|2179.6|2184.5|2178.5|4
1623728490000|2021-06-15 03:41:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623728660000|2021-06-15 03:44:20|2184|2178|2184|2178|2184|2178|2184|2178|1
1623728690000|2021-06-15 03:44:50|2183.8|2177.8|2183.6|2177.6|2183.8|2177.8|2183.6|2177.6|2
1623728730000|2021-06-15 03:45:30|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.8|2176.8|4
1623728740000|2021-06-15 03:45:40|2183.5|2177.5|2184.1|2178.1|2184.1|2178.1|2183.5|2177.5|2
1623728750000|2021-06-15 03:45:50|2184|2178|2184|2178|2184|2178|2184|2178|1
1623728810000|2021-06-15 03:46:50|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623728840000|2021-06-15 03:47:20|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623728850000|2021-06-15 03:47:30|2183.3|2177.3|2182.9|2176.9|2183.3|2177.3|2182.9|2176.9|3
1623729000000|2021-06-15 03:50:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623729010000|2021-06-15 03:50:10|2182.9|2176.9|2182.6|2176.6|2182.9|2176.9|2182.6|2176.6|2
1623729300000|2021-06-15 03:55:00|2182.9|2176.9|2183.1|2177.1|2183.1|2177.1|2182.9|2176.9|2
1623729320000|2021-06-15 03:55:20|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.6|2177.6|2
1623729340000|2021-06-15 03:55:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623729580000|2021-06-15 03:59:40|2182.9|2176.9|2182.8|2176.8|2182.9|2176.9|2182.8|2176.8|2
1623729630000|2021-06-15 04:00:30|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623729860000|2021-06-15 04:04:20|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1623729900000|2021-06-15 04:05:00|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|2
1623730060000|2021-06-15 04:07:40|2183.4|2177.4|2183.6|2177.6|2183.6|2177.6|2183.4|2177.4|4
1623730070000|2021-06-15 04:07:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623730120000|2021-06-15 04:08:40|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623730140000|2021-06-15 04:09:00|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|2
1623730150000|2021-06-15 04:09:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623730360000|2021-06-15 04:12:40|2182.9|2176.9|2185.9|2179.9|2185.9|2179.9|2182.9|2176.9|5
1623730430000|2021-06-15 04:13:50|2185.4|2179.4|2185.9|2179.9|2185.9|2179.9|2185.4|2179.4|2
1623730460000|2021-06-15 04:14:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623730470000|2021-06-15 04:14:30|2185.1|2179.1|2184.5|2178.5|2185.1|2179.1|2184.5|2178.5|2
1623730710000|2021-06-15 04:18:30|2184.3|2178.3|2183.3|2177.3|2184.3|2178.3|2183.3|2177.3|7
1623730990000|2021-06-15 04:23:10|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623731280000|2021-06-15 04:28:00|2183.6|2177.6|2184.4|2178.4|2184.4|2178.4|2183.5|2177.5|4
1623731560000|2021-06-15 04:32:40|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2183.5|2177.5|7
1623731820000|2021-06-15 04:37:00|2185.5|2179.5|2185.9|2179.9|2185.9|2179.9|2185.5|2179.5|2
1623731840000|2021-06-15 04:37:20|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.5|2179.5|3
1623731860000|2021-06-15 04:37:40|2186.3|2180.3|2186.9|2180.9|2186.9|2180.9|2186.3|2180.3|2
1623732130000|2021-06-15 04:42:10|2186.5|2180.5|2186.9|2180.9|2186.9|2180.9|2186.3|2180.3|3
1623732170000|2021-06-15 04:42:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623732410000|2021-06-15 04:46:50|2186.1|2180.1|2186.3|2180.3|2186.3|2180.3|2186.1|2180.1|2
1623732430000|2021-06-15 04:47:10|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623732600000|2021-06-15 04:50:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623732690000|2021-06-15 04:51:30|2186.5|2180.5|2186.4|2180.4|2186.5|2180.5|2186.4|2180.4|2
1623732780000|2021-06-15 04:53:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623732980000|2021-06-15 04:56:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623733200000|2021-06-15 05:00:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623733260000|2021-06-15 05:01:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623733270000|2021-06-15 05:01:10|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1623733330000|2021-06-15 05:02:10|2186|2180|2186|2180|2186|2180|2186|2180|1
1623733340000|2021-06-15 05:02:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623733420000|2021-06-15 05:03:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623733470000|2021-06-15 05:04:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623733540000|2021-06-15 05:05:40|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1623733550000|2021-06-15 05:05:50|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623733830000|2021-06-15 05:10:30|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185|2179|3
1623734110000|2021-06-15 05:15:10|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1623734310000|2021-06-15 05:18:30|2185.6|2179.6|2186.1|2180.1|2186.1|2180.1|2185.6|2179.6|2
1623734320000|2021-06-15 05:18:40|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623734380000|2021-06-15 05:19:40|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623734390000|2021-06-15 05:19:50|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1623734400000|2021-06-15 05:20:00|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1623734410000|2021-06-15 05:20:10|2186|2180|2186|2180|2186|2180|2186|2180|1
1623734420000|2021-06-15 05:20:20|2186.1|2180.1|2186|2180|2186.1|2180.1|2186|2180|2
1623734680000|2021-06-15 05:24:40|2185.8|2179.8|2186|2180|2186|2180|2185.6|2179.6|3
1623734720000|2021-06-15 05:25:20|2185.6|2179.6|2185.5|2179.5|2185.6|2179.6|2185.5|2179.5|2
1623734960000|2021-06-15 05:29:20|2185.3|2179.3|2185.6|2179.6|2185.8|2179.8|2185.3|2179.3|4
1623735010000|2021-06-15 05:30:10|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2184.5|2178.5|5
1623735020000|2021-06-15 05:30:20|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1623735030000|2021-06-15 05:30:30|2185|2179|2185.3|2179.3|2185.3|2179.3|2184.5|2178.5|4
1623735040000|2021-06-15 05:30:40|2185|2179|2184.3|2178.3|2185|2179|2184.3|2178.3|3
1623735050000|2021-06-15 05:30:50|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.3|2178.3|3
1623735060000|2021-06-15 05:31:00|2184.3|2178.3|2185.9|2179.9|2185.9|2179.9|2184.3|2178.3|2
1623735070000|2021-06-15 05:31:10|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1623735080000|2021-06-15 05:31:20|2185.1|2179.1|2184.3|2178.3|2185.4|2179.4|2184.3|2178.3|3
1623735090000|2021-06-15 05:31:30|2184.1|2178.1|2184|2178|2184.1|2178.1|2184|2178|2
1623735100000|2021-06-15 05:31:40|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623735110000|2021-06-15 05:31:50|2182.5|2176.5|2182|2176|2182.5|2176.5|2182|2176|3
1623735120000|2021-06-15 05:32:00|2181.3|2175.3|2180.1|2174.1|2181.3|2175.3|2180.1|2174.1|6
1623735130000|2021-06-15 05:32:10|2180|2174|2180.1|2174.1|2180.3|2174.3|2180|2174|4
1623735140000|2021-06-15 05:32:20|2181.1|2175.1|2181.3|2175.3|2181.3|2175.3|2181.1|2175.1|2
1623735150000|2021-06-15 05:32:30|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|2
1623735160000|2021-06-15 05:32:40|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623735170000|2021-06-15 05:32:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623735180000|2021-06-15 05:33:00|2181.9|2175.9|2182.4|2176.4|2182.4|2176.4|2181.9|2175.9|3
1623735190000|2021-06-15 05:33:10|2182.1|2176.1|2182.9|2176.9|2182.9|2176.9|2182.1|2176.1|3
1623735210000|2021-06-15 05:33:30|2182.6|2176.6|2182.8|2176.8|2183.3|2177.3|2182.6|2176.6|5
1623735220000|2021-06-15 05:33:40|2182.9|2176.9|2184.1|2178.1|2184.3|2178.3|2182.9|2176.9|6
1623735230000|2021-06-15 05:33:50|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623735240000|2021-06-15 05:34:00|2183|2177|2183.4|2177.4|2183.4|2177.4|2183|2177|2
1623735250000|2021-06-15 05:34:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623735260000|2021-06-15 05:34:20|2183.4|2177.4|2183|2177|2183.4|2177.4|2183|2177|3
1623735300000|2021-06-15 05:35:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623735310000|2021-06-15 05:35:10|2183.1|2177.1|2182|2176|2183.1|2177.1|2182|2176|4
1623735320000|2021-06-15 05:35:20|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1623735370000|2021-06-15 05:36:10|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623735390000|2021-06-15 05:36:30|2182.5|2176.5|2183.4|2177.4|2183.5|2177.5|2182.5|2176.5|3
1623735440000|2021-06-15 05:37:20|2183.1|2177.1|2183|2177|2183.3|2177.3|2183|2177|3
1623735450000|2021-06-15 05:37:30|2182.9|2176.9|2183|2177|2183|2177|2182.9|2176.9|2
1623735490000|2021-06-15 05:38:10|2183.9|2177.9|2184.4|2178.4|2184.4|2178.4|2183|2177|7
1623735500000|2021-06-15 05:38:20|2183.5|2177.5|2183.9|2177.9|2183.9|2177.9|2183.4|2177.4|4
1623735520000|2021-06-15 05:38:40|2183.6|2177.6|2184.8|2178.8|2184.8|2178.8|2183.6|2177.6|3
1623735530000|2021-06-15 05:38:50|2184.1|2178.1|2184.6|2178.6|2185|2179|2184.1|2178.1|5
1623735540000|2021-06-15 05:39:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623735570000|2021-06-15 05:39:30|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1623735580000|2021-06-15 05:39:40|2185|2179|2185|2179|2185|2179|2185|2179|1
1623735600000|2021-06-15 05:40:00|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623735610000|2021-06-15 05:40:10|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1623735630000|2021-06-15 05:40:30|2186|2180|2185.1|2179.1|2186|2180|2185.1|2179.1|6
1623735660000|2021-06-15 05:41:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1623735680000|2021-06-15 05:41:20|2186.1|2180.1|2187.1|2181.1|2187.1|2181.1|2186.1|2180.1|2
1623735700000|2021-06-15 05:41:40|2187.5|2181.5|2188.8|2182.8|2188.8|2182.8|2187.5|2181.5|2
1623735710000|2021-06-15 05:41:50|2188.3|2182.3|2188.4|2182.4|2188.4|2182.4|2188.3|2182.3|2
1623735730000|2021-06-15 05:42:10|2188.8|2182.8|2187.5|2181.5|2188.8|2182.8|2187.5|2181.5|4
1623735740000|2021-06-15 05:42:20|2187.4|2181.4|2187.4|2181.4|2187.5|2181.5|2186.8|2180.8|4
1623735790000|2021-06-15 05:43:10|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623735800000|2021-06-15 05:43:20|2187.8|2181.8|2187.9|2181.9|2188.6|2182.6|2187.8|2181.8|4
1623735810000|2021-06-15 05:43:30|2187.8|2181.8|2187.6|2181.6|2187.8|2181.8|2187.3|2181.3|4
1623735860000|2021-06-15 05:44:20|2187.9|2181.9|2189|2183|2189|2183|2187.9|2181.9|3
1623735900000|2021-06-15 05:45:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623735910000|2021-06-15 05:45:10|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623735920000|2021-06-15 05:45:20|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623735930000|2021-06-15 05:45:30|2189|2183|2188.5|2182.5|2189.6|2183.6|2188.5|2182.5|4
1623735960000|2021-06-15 05:46:00|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623735970000|2021-06-15 05:46:10|2189.3|2183.3|2188.5|2182.5|2189.3|2183.3|2188.5|2182.5|2
1623735980000|2021-06-15 05:46:20|2189.1|2183.1|2188.8|2182.8|2189.1|2183.1|2187.9|2181.9|3
1623736000000|2021-06-15 05:46:40|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1623736020000|2021-06-15 05:47:00|2189.3|2183.3|2187.9|2181.9|2189.3|2183.3|2187.9|2181.9|4
1623736050000|2021-06-15 05:47:30|2187.5|2181.5|2187|2181|2187.5|2181.5|2187|2181|2
1623736080000|2021-06-15 05:48:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623736090000|2021-06-15 05:48:10|2187.1|2181.1|2187.6|2181.6|2187.6|2181.6|2187.1|2181.1|2
1623736140000|2021-06-15 05:49:00|2187|2181|2186.9|2180.9|2187.6|2181.6|2186.9|2180.9|3
1623736190000|2021-06-15 05:49:50|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623736220000|2021-06-15 05:50:20|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623736230000|2021-06-15 05:50:30|2185.9|2179.9|2185.3|2179.3|2185.9|2179.9|2185.3|2179.3|2
1623736240000|2021-06-15 05:50:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623736250000|2021-06-15 05:50:50|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1623736290000|2021-06-15 05:51:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623736300000|2021-06-15 05:51:40|2185.4|2179.4|2184.6|2178.6|2185.4|2179.4|2184.6|2178.6|3
1623736310000|2021-06-15 05:51:50|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623736350000|2021-06-15 05:52:30|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623736370000|2021-06-15 05:52:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623736380000|2021-06-15 05:53:00|2184.3|2178.3|2183.4|2177.4|2184.3|2178.3|2183.4|2177.4|4
1623736390000|2021-06-15 05:53:10|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623736430000|2021-06-15 05:53:50|2182.4|2176.4|2182.4|2176.4|2182.5|2176.5|2182.4|2176.4|3
1623736440000|2021-06-15 05:54:00|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.4|2176.4|3
1623736450000|2021-06-15 05:54:10|2182.6|2176.6|2184.3|2178.3|2184.4|2178.4|2182.6|2176.6|4
1623736500000|2021-06-15 05:55:00|2184.5|2178.5|2184.4|2178.4|2184.5|2178.5|2184.4|2178.4|2
1623736510000|2021-06-15 05:55:10|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623736540000|2021-06-15 05:55:40|2185|2179|2185|2179|2185|2179|2185|2179|1
1623736640000|2021-06-15 05:57:20|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|2
1623736660000|2021-06-15 05:57:40|2184.6|2178.6|2185.3|2179.3|2185.3|2179.3|2184.6|2178.6|2
1623736680000|2021-06-15 05:58:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623736840000|2021-06-15 06:00:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623736850000|2021-06-15 06:00:50|2185|2179|2185|2179|2185|2179|2185|2179|1
1623736940000|2021-06-15 06:02:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623736960000|2021-06-15 06:02:40|2184.3|2178.3|2183.8|2177.8|2184.3|2178.3|2183.8|2177.8|3
1623736990000|2021-06-15 06:03:10|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1623737000000|2021-06-15 06:03:20|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|2
1623737020000|2021-06-15 06:03:40|2184|2178|2184.4|2178.4|2184.4|2178.4|2184|2178|2
1623737040000|2021-06-15 06:04:00|2184.5|2178.5|2185.3|2179.3|2185.4|2179.4|2184.5|2178.5|3
1623737110000|2021-06-15 06:05:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623737230000|2021-06-15 06:07:10|2184.9|2178.9|2184.6|2178.6|2185|2179|2184.6|2178.6|4
1623737250000|2021-06-15 06:07:30|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623737260000|2021-06-15 06:07:40|2185|2179|2184.6|2178.6|2185.4|2179.4|2184.6|2178.6|5
1623737280000|2021-06-15 06:08:00|2184.8|2178.8|2185.1|2179.1|2185.1|2179.1|2184.8|2178.8|2
1623737310000|2021-06-15 06:08:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623737320000|2021-06-15 06:08:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623737420000|2021-06-15 06:10:20|2185.5|2179.5|2186|2180|2186.4|2180.4|2185.5|2179.5|4
1623737430000|2021-06-15 06:10:30|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623737440000|2021-06-15 06:10:40|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623737490000|2021-06-15 06:11:30|2186.5|2180.5|2186.8|2180.8|2187|2181|2186.5|2180.5|3
1623737510000|2021-06-15 06:11:50|2186.3|2180.3|2186.1|2180.1|2186.3|2180.3|2186.1|2180.1|2
1623737520000|2021-06-15 06:12:00|2186.3|2180.3|2186.6|2180.6|2186.8|2180.8|2186.3|2180.3|3
1623737550000|2021-06-15 06:12:30|2186.9|2180.9|2186.8|2180.8|2186.9|2180.9|2186.8|2180.8|2
1623737560000|2021-06-15 06:12:40|2187|2181|2187.5|2181.5|2187.5|2181.5|2187|2181|2
1623737610000|2021-06-15 06:13:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623737650000|2021-06-15 06:14:10|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623737670000|2021-06-15 06:14:30|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623737690000|2021-06-15 06:14:50|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623737700000|2021-06-15 06:15:00|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623737760000|2021-06-15 06:16:00|2188.6|2182.6|2190.5|2184.5|2190.5|2184.5|2188.6|2182.6|2
1623737790000|2021-06-15 06:16:30|2190.1|2184.1|2190.6|2184.6|2190.6|2184.6|2190.1|2184.1|2
1623737800000|2021-06-15 06:16:40|2189.8|2183.8|2189.9|2183.9|2190.8|2184.8|2189.8|2183.8|3
1623737810000|2021-06-15 06:16:50|2190.1|2184.1|2189.6|2183.6|2190.1|2184.1|2189.6|2183.6|2
1623737820000|2021-06-15 06:17:00|2189.3|2183.3|2188.8|2182.8|2189.3|2183.3|2188.8|2182.8|2
1623737900000|2021-06-15 06:18:20|2188.9|2182.9|2188.8|2182.8|2189|2183|2188.8|2182.8|3
1623737910000|2021-06-15 06:18:30|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1623738020000|2021-06-15 06:20:20|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1623738040000|2021-06-15 06:20:40|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.3|2182.3|3
1623738050000|2021-06-15 06:20:50|2188.3|2182.3|2188.6|2182.6|2188.6|2182.6|2188.3|2182.3|2
1623738080000|2021-06-15 06:21:20|2188.3|2182.3|2187.6|2181.6|2188.3|2182.3|2187.3|2181.3|4
1623738100000|2021-06-15 06:21:40|2188|2182|2188|2182|2188|2182|2188|2182|1
1623738190000|2021-06-15 06:23:10|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1623738310000|2021-06-15 06:25:10|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1623738330000|2021-06-15 06:25:30|2188.4|2182.4|2188.6|2182.6|2188.6|2182.6|2188.4|2182.4|2
1623738350000|2021-06-15 06:25:50|2188.3|2182.3|2188.3|2182.3|2188.6|2182.6|2188.3|2182.3|5
1623738360000|2021-06-15 06:26:00|2187.5|2181.5|2187.8|2181.8|2187.8|2181.8|2187.4|2181.4|3
1623738380000|2021-06-15 06:26:20|2187.5|2181.5|2187.6|2181.6|2187.6|2181.6|2187.5|2181.5|2
1623738390000|2021-06-15 06:26:30|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623738410000|2021-06-15 06:26:50|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623738430000|2021-06-15 06:27:10|2185|2179|2184.6|2178.6|2185.1|2179.1|2184.6|2178.6|3
1623738440000|2021-06-15 06:27:20|2184.5|2178.5|2184.6|2178.6|2184.6|2178.6|2184.5|2178.5|2
1623738490000|2021-06-15 06:28:10|2184.4|2178.4|2184.1|2178.1|2184.4|2178.4|2184.1|2178.1|2
1623738500000|2021-06-15 06:28:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623738510000|2021-06-15 06:28:30|2184.3|2178.3|2184.4|2178.4|2184.4|2178.4|2184.3|2178.3|2
1623738540000|2021-06-15 06:29:00|2184.1|2178.1|2185.6|2179.6|2185.6|2179.6|2184.1|2178.1|4
1623738610000|2021-06-15 06:30:10|2185.3|2179.3|2185.6|2179.6|2185.6|2179.6|2185.3|2179.3|4
1623738620000|2021-06-15 06:30:20|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623738640000|2021-06-15 06:30:40|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1623738670000|2021-06-15 06:31:10|2185.6|2179.6|2186.5|2180.5|2186.5|2180.5|2185.6|2179.6|2
1623738710000|2021-06-15 06:31:50|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623738720000|2021-06-15 06:32:00|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|2
1623738730000|2021-06-15 06:32:10|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|2
1623738740000|2021-06-15 06:32:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623738750000|2021-06-15 06:32:30|2187.3|2181.3|2187.6|2181.6|2187.6|2181.6|2187.3|2181.3|2
1623738770000|2021-06-15 06:32:50|2187.5|2181.5|2187.3|2181.3|2187.9|2181.9|2187.3|2181.3|3
1623738780000|2021-06-15 06:33:00|2187.1|2181.1|2187.8|2181.8|2187.8|2181.8|2187.1|2181.1|3
1623738790000|2021-06-15 06:33:10|2187.6|2181.6|2187.6|2181.6|2187.8|2181.8|2187.5|2181.5|4
1623738810000|2021-06-15 06:33:30|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623738820000|2021-06-15 06:33:40|2187.9|2181.9|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|2
1623738840000|2021-06-15 06:34:00|2187.8|2181.8|2187.9|2181.9|2187.9|2181.9|2187.8|2181.8|2
1623738850000|2021-06-15 06:34:10|2187.8|2181.8|2188.1|2182.1|2188.1|2182.1|2187.8|2181.8|2
1623738880000|2021-06-15 06:34:40|2188.4|2182.4|2186.8|2180.8|2188.4|2182.4|2186.8|2180.8|3
1623738890000|2021-06-15 06:34:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623738900000|2021-06-15 06:35:00|2185|2179|2186.1|2180.1|2186.1|2180.1|2185|2179|4
1623738910000|2021-06-15 06:35:10|2186.5|2180.5|2187.6|2181.6|2187.6|2181.6|2186.5|2180.5|2
1623738930000|2021-06-15 06:35:30|2187.1|2181.1|2187.6|2181.6|2187.8|2181.8|2186.9|2180.9|6
1623738940000|2021-06-15 06:35:40|2187.4|2181.4|2187.5|2181.5|2187.5|2181.5|2187.4|2181.4|2
1623738950000|2021-06-15 06:35:50|2188|2182|2188|2182|2188|2182|2188|2182|1
1623738960000|2021-06-15 06:36:00|2187.8|2181.8|2187.4|2181.4|2187.8|2181.8|2187.4|2181.4|2
1623738990000|2021-06-15 06:36:30|2187.1|2181.1|2186.3|2180.3|2187.1|2181.1|2186.3|2180.3|4
1623739110000|2021-06-15 06:38:30|2186.5|2180.5|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|3
1623739130000|2021-06-15 06:38:50|2186.9|2180.9|2187.9|2181.9|2188.1|2182.1|2186.9|2180.9|4
1623739140000|2021-06-15 06:39:00|2187.1|2181.1|2186.9|2180.9|2187.1|2181.1|2186.9|2180.9|2
1623739150000|2021-06-15 06:39:10|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623739160000|2021-06-15 06:39:20|2188|2182|2187.5|2181.5|2188|2182|2187.5|2181.5|2
1623739190000|2021-06-15 06:39:50|2187.8|2181.8|2188.1|2182.1|2188.1|2182.1|2187.8|2181.8|2
1623739210000|2021-06-15 06:40:10|2187.8|2181.8|2187.9|2181.9|2187.9|2181.9|2186.8|2180.8|4
1623739230000|2021-06-15 06:40:30|2188.5|2182.5|2188|2182|2188.5|2182.5|2187.8|2181.8|3
1623739290000|2021-06-15 06:41:30|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623739390000|2021-06-15 06:43:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623739450000|2021-06-15 06:44:10|2186.6|2180.6|2187.4|2181.4|2187.5|2181.5|2186.6|2180.6|3
1623739490000|2021-06-15 06:44:50|2186.4|2180.4|2187.3|2181.3|2187.3|2181.3|2186.4|2180.4|2
1623739500000|2021-06-15 06:45:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623739560000|2021-06-15 06:46:00|2186.9|2180.9|2185.9|2179.9|2186.9|2180.9|2185.9|2179.9|5
1623739570000|2021-06-15 06:46:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623739600000|2021-06-15 06:46:40|2185|2179|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|4
1623739640000|2021-06-15 06:47:20|2185|2179|2185|2179|2185|2179|2185|2179|1
1623739700000|2021-06-15 06:48:20|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623739760000|2021-06-15 06:49:20|2184.4|2178.4|2184.1|2178.1|2184.4|2178.4|2184|2178|3
1623739770000|2021-06-15 06:49:30|2184|2178|2184|2178|2184|2178|2184|2178|1
1623739780000|2021-06-15 06:49:40|2184.1|2178.1|2184.3|2178.3|2184.6|2178.6|2183.5|2177.5|6
1623739810000|2021-06-15 06:50:10|2184|2178|2181.4|2175.4|2184|2178|2181.1|2175.1|15
1623739820000|2021-06-15 06:50:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623739830000|2021-06-15 06:50:30|2181.5|2175.5|2183.4|2177.4|2183.4|2177.4|2181.5|2175.5|6
1623739850000|2021-06-15 06:50:50|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623739930000|2021-06-15 06:52:10|2183.3|2177.3|2183.1|2177.1|2183.4|2177.4|2183|2177|5
1623739950000|2021-06-15 06:52:30|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623740040000|2021-06-15 06:54:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623740060000|2021-06-15 06:54:20|2183.5|2177.5|2183.6|2177.6|2183.6|2177.6|2183.1|2177.1|3
1623740160000|2021-06-15 06:56:00|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623740170000|2021-06-15 06:56:10|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623740180000|2021-06-15 06:56:20|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1623740200000|2021-06-15 06:56:40|2183.9|2177.9|2184.3|2178.3|2184.3|2178.3|2183.9|2177.9|2
1623740210000|2021-06-15 06:56:50|2184.5|2178.5|2185|2179|2185|2179|2184.5|2178.5|4
1623740220000|2021-06-15 06:57:00|2184.8|2178.8|2184.6|2178.6|2185|2179|2184.6|2178.6|5
1623740240000|2021-06-15 06:57:20|2185|2179|2184.4|2178.4|2185|2179|2184.4|2178.4|2
1623740250000|2021-06-15 06:57:30|2185|2179|2184.5|2178.5|2185|2179|2184.5|2178.5|2
1623740260000|2021-06-15 06:57:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.5|2178.5|3
1623740340000|2021-06-15 06:59:00|2183.5|2177.5|2182|2176|2183.5|2177.5|2182|2176|3
1623740350000|2021-06-15 06:59:10|2181.9|2175.9|2182.5|2176.5|2182.5|2176.5|2180.5|2174.5|7
1623740390000|2021-06-15 06:59:50|2182.6|2176.6|2183.3|2177.3|2183.3|2177.3|2182.6|2176.6|4
1623740400000|2021-06-15 07:00:00|2183|2177|2182.8|2176.8|2183.5|2177.5|2182.8|2176.8|6
1623740410000|2021-06-15 07:00:10|2182.5|2176.5|2182.1|2176.1|2182.5|2176.5|2182.1|2176.1|2
1623740420000|2021-06-15 07:00:20|2181.8|2175.8|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|4
1623740430000|2021-06-15 07:00:30|2182.4|2176.4|2183|2177|2183|2177|2182.4|2176.4|4
1623740440000|2021-06-15 07:00:40|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1623740450000|2021-06-15 07:00:50|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|2
1623740480000|2021-06-15 07:01:20|2183|2177|2182.6|2176.6|2183|2177|2182.6|2176.6|2
1623740500000|2021-06-15 07:01:40|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623740510000|2021-06-15 07:01:50|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623740630000|2021-06-15 07:03:50|2180|2174|2180.3|2174.3|2180.3|2174.3|2179.5|2173.5|5
1623740680000|2021-06-15 07:04:40|2180.5|2174.5|2182.3|2176.3|2182.3|2176.3|2180.5|2174.5|4
1623740690000|2021-06-15 07:04:50|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623740790000|2021-06-15 07:06:30|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1623740820000|2021-06-15 07:07:00|2182.5|2176.5|2182.6|2176.6|2182.6|2176.6|2182.5|2176.5|2
1623740830000|2021-06-15 07:07:10|2182.9|2176.9|2183|2177|2183.1|2177.1|2182.9|2176.9|3
1623740860000|2021-06-15 07:07:40|2183.3|2177.3|2182.8|2176.8|2183.3|2177.3|2182.8|2176.8|3
1623740900000|2021-06-15 07:08:20|2183|2177|2183|2177|2183|2177|2183|2177|1
1623740910000|2021-06-15 07:08:30|2182.8|2176.8|2182.5|2176.5|2182.8|2176.8|2182.5|2176.5|2
1623740920000|2021-06-15 07:08:40|2182.8|2176.8|2183|2177|2183|2177|2182.8|2176.8|2
1623740940000|2021-06-15 07:09:00|2182.8|2176.8|2182.3|2176.3|2182.8|2176.8|2182.3|2176.3|2
1623741030000|2021-06-15 07:10:30|2182|2176|2181.4|2175.4|2182|2176|2181.4|2175.4|3
1623741040000|2021-06-15 07:10:40|2181.1|2175.1|2180.5|2174.5|2181.1|2175.1|2180.3|2174.3|3
1623741060000|2021-06-15 07:11:00|2180.3|2174.3|2180.1|2174.1|2180.3|2174.3|2180.1|2174.1|2
1623741070000|2021-06-15 07:11:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623741080000|2021-06-15 07:11:20|2179.5|2173.5|2179.5|2173.5|2179.6|2173.6|2179.5|2173.5|3
1623741090000|2021-06-15 07:11:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623741100000|2021-06-15 07:11:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623741120000|2021-06-15 07:12:00|2179.5|2173.5|2180.3|2174.3|2180.3|2174.3|2179.5|2173.5|4
1623741150000|2021-06-15 07:12:30|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182.5|2176.5|2
1623741160000|2021-06-15 07:12:40|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1623741190000|2021-06-15 07:13:10|2181|2175|2180.9|2174.9|2181|2175|2180.9|2174.9|2
1623741200000|2021-06-15 07:13:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2180.5|2174.5|5
1623741240000|2021-06-15 07:14:00|2181|2175|2180.8|2174.8|2181|2175|2180.8|2174.8|3
1623741260000|2021-06-15 07:14:20|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1623741270000|2021-06-15 07:14:30|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1623741280000|2021-06-15 07:14:40|2180.4|2174.4|2180.5|2174.5|2180.5|2174.5|2180.4|2174.4|2
1623741320000|2021-06-15 07:15:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1623741380000|2021-06-15 07:16:20|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623741470000|2021-06-15 07:17:50|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1623741480000|2021-06-15 07:18:00|2180.3|2174.3|2179.3|2173.3|2180.3|2174.3|2179.3|2173.3|5
1623741500000|2021-06-15 07:18:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623741510000|2021-06-15 07:18:30|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1623741760000|2021-06-15 07:22:40|2179.4|2173.4|2179.9|2173.9|2179.9|2173.9|2179.4|2173.4|2
1623741800000|2021-06-15 07:23:20|2180.1|2174.1|2180|2174|2180.1|2174.1|2180|2174|2
1623741880000|2021-06-15 07:24:40|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623741960000|2021-06-15 07:26:00|2179.6|2173.6|2179.5|2173.5|2179.6|2173.6|2179.5|2173.5|2
1623742030000|2021-06-15 07:27:10|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1623742040000|2021-06-15 07:27:20|2179.9|2173.9|2180.3|2174.3|2180.3|2174.3|2179.9|2173.9|2
1623742190000|2021-06-15 07:29:50|2180.1|2174.1|2180|2174|2180.1|2174.1|2180|2174|2
1623742220000|2021-06-15 07:30:20|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|2
1623742240000|2021-06-15 07:30:40|2179.3|2173.3|2178.9|2172.9|2179.3|2173.3|2178.9|2172.9|2
1623742250000|2021-06-15 07:30:50|2179|2173|2179.1|2173.1|2179.1|2173.1|2178.8|2172.8|3
1623742260000|2021-06-15 07:31:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623742270000|2021-06-15 07:31:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623742280000|2021-06-15 07:31:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623742300000|2021-06-15 07:31:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623742330000|2021-06-15 07:32:10|2179.8|2173.8|2180.1|2174.1|2180.1|2174.1|2179.8|2173.8|2
1623742410000|2021-06-15 07:33:30|2180.3|2174.3|2182.4|2176.4|2182.4|2176.4|2180.3|2174.3|3
1623742450000|2021-06-15 07:34:10|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1623742520000|2021-06-15 07:35:20|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1623742530000|2021-06-15 07:35:30|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1623742610000|2021-06-15 07:36:50|2182.4|2176.4|2182.6|2176.6|2182.6|2176.6|2182.4|2176.4|4
1623742740000|2021-06-15 07:39:00|2183.3|2177.3|2185.3|2179.3|2185.3|2179.3|2183.3|2177.3|3
1623742750000|2021-06-15 07:39:10|2185|2179|2184|2178|2185|2179|2183.9|2177.9|7
1623742780000|2021-06-15 07:39:40|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623742800000|2021-06-15 07:40:00|2183.6|2177.6|2183|2177|2183.6|2177.6|2183|2177|2
1623742810000|2021-06-15 07:40:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623742900000|2021-06-15 07:41:40|2182.9|2176.9|2183|2177|2183|2177|2182.8|2176.8|3
1623743000000|2021-06-15 07:43:20|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623743030000|2021-06-15 07:43:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623743150000|2021-06-15 07:45:50|2182.9|2176.9|2182.8|2176.8|2182.9|2176.9|2182.8|2176.8|2
1623743170000|2021-06-15 07:46:10|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.5|2176.5|4
1623743180000|2021-06-15 07:46:20|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|2
1623743230000|2021-06-15 07:47:10|2183|2177|2183|2177|2183|2177|2183|2177|1
1623743260000|2021-06-15 07:47:40|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623743320000|2021-06-15 07:48:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623743440000|2021-06-15 07:50:40|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623743450000|2021-06-15 07:50:50|2183.9|2177.9|2184.9|2178.9|2184.9|2178.9|2183.9|2177.9|2
1623743460000|2021-06-15 07:51:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|3
1623743520000|2021-06-15 07:52:00|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1623743580000|2021-06-15 07:53:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623743590000|2021-06-15 07:53:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623743630000|2021-06-15 07:53:50|2185.3|2179.3|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|2
1623743650000|2021-06-15 07:54:10|2183.4|2177.4|2184.3|2178.3|2184.3|2178.3|2183.4|2177.4|2
1623743670000|2021-06-15 07:54:30|2184.4|2178.4|2185|2179|2185|2179|2184.4|2178.4|2
1623743690000|2021-06-15 07:54:50|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1623743740000|2021-06-15 07:55:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623743750000|2021-06-15 07:55:50|2184.5|2178.5|2183.4|2177.4|2184.5|2178.5|2182.9|2176.9|5
1623743760000|2021-06-15 07:56:00|2183.3|2177.3|2183.1|2177.1|2183.3|2177.3|2182.8|2176.8|3
1623743860000|2021-06-15 07:57:40|2183.3|2177.3|2183.5|2177.5|2183.5|2177.5|2183.3|2177.3|3
1623743960000|2021-06-15 07:59:20|2183.4|2177.4|2183.5|2177.5|2183.5|2177.5|2183.4|2177.4|2
1623743970000|2021-06-15 07:59:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623744010000|2021-06-15 08:00:10|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623744030000|2021-06-15 08:00:30|2184|2178|2184|2178|2184|2178|2184|2178|1
1623744070000|2021-06-15 08:01:10|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623744110000|2021-06-15 08:01:50|2184.5|2178.5|2185|2179|2185|2179|2184.5|2178.5|2
1623744120000|2021-06-15 08:02:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623744140000|2021-06-15 08:02:20|2184.6|2178.6|2183.5|2177.5|2184.6|2178.6|2183.5|2177.5|2
1623744170000|2021-06-15 08:02:50|2183.8|2177.8|2183|2177|2183.8|2177.8|2183|2177|2
1623744190000|2021-06-15 08:03:10|2183.1|2177.1|2183.4|2177.4|2183.4|2177.4|2183.1|2177.1|2
1623744240000|2021-06-15 08:04:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623744270000|2021-06-15 08:04:30|2183.6|2177.6|2184.1|2178.1|2184.1|2178.1|2183.6|2177.6|2
1623744310000|2021-06-15 08:05:10|2184|2178|2184|2178|2184|2178|2184|2178|1
1623744330000|2021-06-15 08:05:30|2183.8|2177.8|2185|2179|2185|2179|2183.8|2177.8|4
1623744340000|2021-06-15 08:05:40|2185.1|2179.1|2185.5|2179.5|2185.5|2179.5|2185.1|2179.1|3
1623744350000|2021-06-15 08:05:50|2185.6|2179.6|2186.1|2180.1|2186.1|2180.1|2185.6|2179.6|2
1623744360000|2021-06-15 08:06:00|2185.9|2179.9|2186.1|2180.1|2186.1|2180.1|2185.9|2179.9|2
1623744380000|2021-06-15 08:06:20|2186.6|2180.6|2186.8|2180.8|2186.8|2180.8|2186.6|2180.6|2
1623744390000|2021-06-15 08:06:30|2186.3|2180.3|2185.9|2179.9|2186.3|2180.3|2185.9|2179.9|3
1623744400000|2021-06-15 08:06:40|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|2
1623744420000|2021-06-15 08:07:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623744440000|2021-06-15 08:07:20|2186.4|2180.4|2185.9|2179.9|2186.5|2180.5|2185.9|2179.9|5
1623744480000|2021-06-15 08:08:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623744490000|2021-06-15 08:08:10|2186.6|2180.6|2186.1|2180.1|2186.6|2180.6|2186.1|2180.1|2
1623744500000|2021-06-15 08:08:20|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1623744510000|2021-06-15 08:08:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623744530000|2021-06-15 08:08:50|2185.5|2179.5|2183.6|2177.6|2185.5|2179.5|2183.6|2177.6|2
1623744540000|2021-06-15 08:09:00|2183.8|2177.8|2184.5|2178.5|2184.8|2178.8|2183.8|2177.8|5
1623744550000|2021-06-15 08:09:10|2184.8|2178.8|2185.4|2179.4|2185.4|2179.4|2184.8|2178.8|4
1623744560000|2021-06-15 08:09:20|2185.6|2179.6|2186.5|2180.5|2186.5|2180.5|2185.6|2179.6|3
1623744570000|2021-06-15 08:09:30|2186.6|2180.6|2185.3|2179.3|2186.6|2180.6|2185.3|2179.3|6
1623744580000|2021-06-15 08:09:40|2185.4|2179.4|2185.3|2179.3|2185.4|2179.4|2185.3|2179.3|2
1623744600000|2021-06-15 08:10:00|2185.1|2179.1|2185.5|2179.5|2185.5|2179.5|2184.9|2178.9|3
1623744620000|2021-06-15 08:10:20|2185.4|2179.4|2183|2177|2185.4|2179.4|2183|2177|4
1623744650000|2021-06-15 08:10:50|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2182.5|2176.5|3
1623744660000|2021-06-15 08:11:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623744690000|2021-06-15 08:11:30|2184|2178|2185.4|2179.4|2185.4|2179.4|2184|2178|4
1623744720000|2021-06-15 08:12:00|2184.3|2178.3|2185|2179|2185|2179|2184.3|2178.3|2
1623744730000|2021-06-15 08:12:10|2185.1|2179.1|2183.9|2177.9|2185.1|2179.1|2183.9|2177.9|4
1623744740000|2021-06-15 08:12:20|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623744750000|2021-06-15 08:12:30|2183.8|2177.8|2184.1|2178.1|2184.1|2178.1|2183.8|2177.8|2
1623744760000|2021-06-15 08:12:40|2184|2178|2183.3|2177.3|2184|2178|2183.3|2177.3|4
1623744770000|2021-06-15 08:12:50|2183.1|2177.1|2183|2177|2183.1|2177.1|2183|2177|2
1623744780000|2021-06-15 08:13:00|2183.3|2177.3|2182.8|2176.8|2183.3|2177.3|2182.8|2176.8|2
1623744820000|2021-06-15 08:13:40|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1623744880000|2021-06-15 08:14:40|2181.9|2175.9|2180.3|2174.3|2181.9|2175.9|2179.6|2173.6|4
1623744890000|2021-06-15 08:14:50|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.5|2173.5|5
1623744900000|2021-06-15 08:15:00|2180.8|2174.8|2180.9|2174.9|2180.9|2174.9|2180.8|2174.8|2
1623744910000|2021-06-15 08:15:10|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2180.1|2174.1|3
1623744930000|2021-06-15 08:15:30|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623744940000|2021-06-15 08:15:40|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2180.5|2174.5|5
1623744950000|2021-06-15 08:15:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623744970000|2021-06-15 08:16:10|2180|2174|2180.6|2174.6|2180.6|2174.6|2180|2174|2
1623744980000|2021-06-15 08:16:20|2179.6|2173.6|2178.8|2172.8|2179.6|2173.6|2178.8|2172.8|3
1623744990000|2021-06-15 08:16:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623745020000|2021-06-15 08:17:00|2179.3|2173.3|2178.6|2172.6|2179.4|2173.4|2178.6|2172.6|4
1623745030000|2021-06-15 08:17:10|2178.9|2172.9|2179.6|2173.6|2179.6|2173.6|2178.9|2172.9|4
1623745040000|2021-06-15 08:17:20|2179|2173|2179|2173|2179|2173|2179|2173|1
1623745050000|2021-06-15 08:17:30|2178.6|2172.6|2179.6|2173.6|2180|2174|2178.6|2172.6|4
1623745060000|2021-06-15 08:17:40|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1623745070000|2021-06-15 08:17:50|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623745100000|2021-06-15 08:18:20|2180.3|2174.3|2180.4|2174.4|2180.4|2174.4|2180.3|2174.3|2
1623745160000|2021-06-15 08:19:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2179.6|2173.6|3
1623745200000|2021-06-15 08:20:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1623745230000|2021-06-15 08:20:30|2180.3|2174.3|2180.4|2174.4|2180.4|2174.4|2180.3|2174.3|2
1623745240000|2021-06-15 08:20:40|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1623745250000|2021-06-15 08:20:50|2181.1|2175.1|2182|2176|2182|2176|2181.1|2175.1|2
1623745260000|2021-06-15 08:21:00|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1623745270000|2021-06-15 08:21:10|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623745310000|2021-06-15 08:21:50|2182.5|2176.5|2182.6|2176.6|2182.6|2176.6|2182.5|2176.5|2
1623745380000|2021-06-15 08:23:00|2181.3|2175.3|2182|2176|2182.1|2176.1|2181.3|2175.3|4
1623745410000|2021-06-15 08:23:30|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1623745440000|2021-06-15 08:24:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1623745450000|2021-06-15 08:24:10|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623745530000|2021-06-15 08:25:30|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623745560000|2021-06-15 08:26:00|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623745570000|2021-06-15 08:26:10|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|3
1623745730000|2021-06-15 08:28:50|2181.9|2175.9|2182|2176|2182|2176|2181.6|2175.6|3
1623745740000|2021-06-15 08:29:00|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623745750000|2021-06-15 08:29:10|2182|2176|2181.8|2175.8|2182|2176|2181.8|2175.8|2
1623745800000|2021-06-15 08:30:00|2181.9|2175.9|2181.8|2175.8|2181.9|2175.9|2181.8|2175.8|2
1623745830000|2021-06-15 08:30:30|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623745860000|2021-06-15 08:31:00|2181.8|2175.8|2181.1|2175.1|2181.8|2175.8|2181.1|2175.1|2
1623745890000|2021-06-15 08:31:30|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1623745900000|2021-06-15 08:31:40|2181.4|2175.4|2182|2176|2182|2176|2181.4|2175.4|3
1623745930000|2021-06-15 08:32:10|2182.3|2176.3|2183.3|2177.3|2183.3|2177.3|2182.3|2176.3|2
1623745970000|2021-06-15 08:32:50|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623746010000|2021-06-15 08:33:30|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623746030000|2021-06-15 08:33:50|2182.9|2176.9|2181.8|2175.8|2182.9|2176.9|2181.8|2175.8|4
1623746060000|2021-06-15 08:34:20|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623746140000|2021-06-15 08:35:40|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623746200000|2021-06-15 08:36:40|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623746210000|2021-06-15 08:36:50|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623746270000|2021-06-15 08:37:50|2182|2176|2182|2176|2182|2176|2182|2176|1
1623746300000|2021-06-15 08:38:20|2181.9|2175.9|2182|2176|2182|2176|2181.9|2175.9|2
1623746350000|2021-06-15 08:39:10|2182.3|2176.3|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|3
1623746560000|2021-06-15 08:42:40|2182.4|2176.4|2183.3|2177.3|2183.3|2177.3|2182.4|2176.4|2
1623746570000|2021-06-15 08:42:50|2184.4|2178.4|2184.9|2178.9|2184.9|2178.9|2184.4|2178.4|2
1623746580000|2021-06-15 08:43:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623746590000|2021-06-15 08:43:10|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623746640000|2021-06-15 08:44:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623746760000|2021-06-15 08:46:00|2185|2179|2185.1|2179.1|2185.1|2179.1|2185|2179|2
1623746770000|2021-06-15 08:46:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623746790000|2021-06-15 08:46:30|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1623746820000|2021-06-15 08:47:00|2185|2179|2185|2179|2185|2179|2185|2179|1
1623746860000|2021-06-15 08:47:40|2184.9|2178.9|2184.1|2178.1|2184.9|2178.9|2184.1|2178.1|4
1623746870000|2021-06-15 08:47:50|2184.3|2178.3|2185.1|2179.1|2185.1|2179.1|2184.3|2178.3|4
1623746980000|2021-06-15 08:49:40|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|2
1623747060000|2021-06-15 08:51:00|2185|2179|2185.1|2179.1|2185.1|2179.1|2185|2179|2
1623747070000|2021-06-15 08:51:10|2185|2179|2185.1|2179.1|2185.1|2179.1|2185|2179|2
1623747110000|2021-06-15 08:51:50|2185|2179|2184.6|2178.6|2185|2179|2184.6|2178.6|2
1623747150000|2021-06-15 08:52:30|2184.4|2178.4|2184.3|2178.3|2184.4|2178.4|2184.3|2178.3|2
1623747160000|2021-06-15 08:52:40|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623747190000|2021-06-15 08:53:10|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623747210000|2021-06-15 08:53:30|2184.6|2178.6|2185|2179|2185|2179|2184.6|2178.6|2
1623747220000|2021-06-15 08:53:40|2184.8|2178.8|2186.1|2180.1|2186.1|2180.1|2184.8|2178.8|3
1623747300000|2021-06-15 08:55:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1623747310000|2021-06-15 08:55:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623747370000|2021-06-15 08:56:10|2186.5|2180.5|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|3
1623747390000|2021-06-15 08:56:30|2186.6|2180.6|2188.6|2182.6|2188.6|2182.6|2186.6|2180.6|3
1623747410000|2021-06-15 08:56:50|2188.8|2182.8|2189.1|2183.1|2189.1|2183.1|2188.8|2182.8|2
1623747420000|2021-06-15 08:57:00|2188.1|2182.1|2188.3|2182.3|2188.3|2182.3|2188.1|2182.1|2
1623747430000|2021-06-15 08:57:10|2188.1|2182.1|2188|2182|2188.1|2182.1|2187.1|2181.1|3
1623747570000|2021-06-15 08:59:30|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623747710000|2021-06-15 09:01:50|2185.5|2179.5|2183|2177|2185.5|2179.5|2183|2177|6
1623747730000|2021-06-15 09:02:10|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623747760000|2021-06-15 09:02:40|2183|2177|2183|2177|2183|2177|2183|2177|1
1623747770000|2021-06-15 09:02:50|2182.9|2176.9|2182.5|2176.5|2182.9|2176.9|2182.5|2176.5|2
1623747800000|2021-06-15 09:03:20|2182.9|2176.9|2183|2177|2183|2177|2182.9|2176.9|2
1623747920000|2021-06-15 09:05:20|2182.9|2176.9|2182.5|2176.5|2182.9|2176.9|2182.5|2176.5|2
1623747930000|2021-06-15 09:05:30|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623747970000|2021-06-15 09:06:10|2182.3|2176.3|2181.4|2175.4|2182.3|2176.3|2181.4|2175.4|3
1623747990000|2021-06-15 09:06:30|2181.1|2175.1|2180.4|2174.4|2181.1|2175.1|2180.3|2174.3|3
1623748000000|2021-06-15 09:06:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2179.6|2173.6|3
1623748050000|2021-06-15 09:07:30|2179.6|2173.6|2181.5|2175.5|2181.5|2175.5|2179.6|2173.6|3
1623748060000|2021-06-15 09:07:40|2181.8|2175.8|2182.6|2176.6|2182.6|2176.6|2181.8|2175.8|2
1623748090000|2021-06-15 09:08:10|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1623748190000|2021-06-15 09:09:50|2182.6|2176.6|2182.1|2176.1|2182.6|2176.6|2182.1|2176.1|2
1623748200000|2021-06-15 09:10:00|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623748250000|2021-06-15 09:10:50|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1623748260000|2021-06-15 09:11:00|2182.6|2176.6|2183.3|2177.3|2183.3|2177.3|2182.6|2176.6|2
1623748280000|2021-06-15 09:11:20|2182.9|2176.9|2182.5|2176.5|2182.9|2176.9|2182.5|2176.5|4
1623748550000|2021-06-15 09:15:50|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623748560000|2021-06-15 09:16:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1623748610000|2021-06-15 09:16:50|2178.3|2172.3|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|3
1623748620000|2021-06-15 09:17:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1623748660000|2021-06-15 09:17:40|2177.9|2171.9|2177.8|2171.8|2177.9|2171.9|2177.6|2171.6|3
1623748690000|2021-06-15 09:18:10|2178|2172|2178|2172|2178|2172|2178|2172|1
1623748710000|2021-06-15 09:18:30|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1623748720000|2021-06-15 09:18:40|2178.4|2172.4|2180|2174|2180|2174|2178.4|2172.4|2
1623748730000|2021-06-15 09:18:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1623748790000|2021-06-15 09:19:50|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1623748850000|2021-06-15 09:20:50|2178.1|2172.1|2177.4|2171.4|2178.1|2172.1|2177.4|2171.4|4
1623749010000|2021-06-15 09:23:30|2177.6|2171.6|2178.3|2172.3|2178.3|2172.3|2177.6|2171.6|2
1623749020000|2021-06-15 09:23:40|2178.9|2172.9|2179.3|2173.3|2179.3|2173.3|2178.9|2172.9|2
1623749060000|2021-06-15 09:24:20|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1623749100000|2021-06-15 09:25:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623749110000|2021-06-15 09:25:10|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1623749120000|2021-06-15 09:25:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623749130000|2021-06-15 09:25:30|2178.4|2172.4|2179.1|2173.1|2179.1|2173.1|2178.4|2172.4|2
1623749180000|2021-06-15 09:26:20|2178.9|2172.9|2177.8|2171.8|2178.9|2172.9|2177.8|2171.8|2
1623749270000|2021-06-15 09:27:50|2177.3|2171.3|2177.1|2171.1|2177.3|2171.3|2177.1|2171.1|2
1623749290000|2021-06-15 09:28:10|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1623749300000|2021-06-15 09:28:20|2177|2171|2177|2171|2177|2171|2177|2171|1
1623749360000|2021-06-15 09:29:20|2176.9|2170.9|2176.5|2170.5|2176.9|2170.9|2176.5|2170.5|2
1623749390000|2021-06-15 09:29:50|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1623749410000|2021-06-15 09:30:10|2176.1|2170.1|2176.9|2170.9|2176.9|2170.9|2176.1|2170.1|2
1623749420000|2021-06-15 09:30:20|2176.6|2170.6|2176.8|2170.8|2176.9|2170.9|2176.6|2170.6|3
1623749430000|2021-06-15 09:30:30|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|2
1623749440000|2021-06-15 09:30:40|2176.3|2170.3|2176.5|2170.5|2176.9|2170.9|2176.3|2170.3|7
1623749490000|2021-06-15 09:31:30|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1623749550000|2021-06-15 09:32:30|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1623749570000|2021-06-15 09:32:50|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1623749590000|2021-06-15 09:33:10|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1623749670000|2021-06-15 09:34:30|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.1|2170.1|4
1623749680000|2021-06-15 09:34:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1623749700000|2021-06-15 09:35:00|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.6|2169.6|4
1623749740000|2021-06-15 09:35:40|2176.4|2170.4|2176.1|2170.1|2176.8|2170.8|2176.1|2170.1|6
1623749910000|2021-06-15 09:38:30|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1623749920000|2021-06-15 09:38:40|2177|2171|2177|2171|2177|2171|2177|2171|1
1623749940000|2021-06-15 09:39:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1623749980000|2021-06-15 09:39:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1623750000000|2021-06-15 09:40:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1623750200000|2021-06-15 09:43:20|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1623750250000|2021-06-15 09:44:10|2176.9|2170.9|2176.6|2170.6|2177|2171|2176.6|2170.6|3
1623750340000|2021-06-15 09:45:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1623750370000|2021-06-15 09:46:10|2177.3|2171.3|2176.9|2170.9|2177.3|2171.3|2176.9|2170.9|2
1623750380000|2021-06-15 09:46:20|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2176.9|2170.9|3
1623750390000|2021-06-15 09:46:30|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1623750400000|2021-06-15 09:46:40|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1623750410000|2021-06-15 09:46:50|2177.9|2171.9|2178.9|2172.9|2179|2173|2177.9|2171.9|3
1623750470000|2021-06-15 09:47:50|2179.1|2173.1|2179.5|2173.5|2179.5|2173.5|2179.1|2173.1|2
1623750480000|2021-06-15 09:48:00|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|4
1623750490000|2021-06-15 09:48:10|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|2
1623750500000|2021-06-15 09:48:20|2180.5|2174.5|2179.9|2173.9|2180.5|2174.5|2179.9|2173.9|2
1623750510000|2021-06-15 09:48:30|2179.6|2173.6|2179.5|2173.5|2179.6|2173.6|2179.5|2173.5|2
1623750530000|2021-06-15 09:48:50|2179.6|2173.6|2179.5|2173.5|2179.6|2173.6|2179.5|2173.5|2
1623750550000|2021-06-15 09:49:10|2179|2173|2178.9|2172.9|2179|2173|2178.9|2172.9|2
1623750560000|2021-06-15 09:49:20|2179.5|2173.5|2179.4|2173.4|2179.5|2173.5|2179.4|2173.4|2
1623750690000|2021-06-15 09:51:30|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623750700000|2021-06-15 09:51:40|2180|2174|2180|2174|2180|2174|2180|2174|1
1623750730000|2021-06-15 09:52:10|2180.1|2174.1|2181.5|2175.5|2181.5|2175.5|2180.1|2174.1|2
1623750740000|2021-06-15 09:52:20|2181.8|2175.8|2182.1|2176.1|2182.1|2176.1|2181.8|2175.8|3
1623750750000|2021-06-15 09:52:30|2181.9|2175.9|2181.9|2175.9|2182.3|2176.3|2181.9|2175.9|3
1623750770000|2021-06-15 09:52:50|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|3
1623750780000|2021-06-15 09:53:00|2181.9|2175.9|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|3
1623750800000|2021-06-15 09:53:20|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623750820000|2021-06-15 09:53:40|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623750830000|2021-06-15 09:53:50|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1623750840000|2021-06-15 09:54:00|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623750950000|2021-06-15 09:55:50|2179.5|2173.5|2179.6|2173.6|2179.6|2173.6|2179.5|2173.5|2
1623750960000|2021-06-15 09:56:00|2180|2174|2179.8|2173.8|2180|2174|2179.8|2173.8|2
1623750980000|2021-06-15 09:56:20|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1623751000000|2021-06-15 09:56:40|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623751020000|2021-06-15 09:57:00|2180.1|2174.1|2180.3|2174.3|2180.4|2174.4|2180.1|2174.1|4
1623751080000|2021-06-15 09:58:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623751110000|2021-06-15 09:58:30|2179.9|2173.9|2179.3|2173.3|2179.9|2173.9|2179.1|2173.1|6
1623751130000|2021-06-15 09:58:50|2180|2174|2179.5|2173.5|2180|2174|2179.5|2173.5|2
1623751140000|2021-06-15 09:59:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623751160000|2021-06-15 09:59:20|2180|2174|2180.1|2174.1|2180.1|2174.1|2180|2174|2
1623751170000|2021-06-15 09:59:30|2180.4|2174.4|2181.4|2175.4|2181.4|2175.4|2180.4|2174.4|4
1623751290000|2021-06-15 10:01:30|2181.1|2175.1|2179.8|2173.8|2181.1|2175.1|2179.8|2173.8|2
1623751400000|2021-06-15 10:03:20|2179.1|2173.1|2179.9|2173.9|2179.9|2173.9|2179|2173|5
1623751480000|2021-06-15 10:04:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623751490000|2021-06-15 10:04:50|2180.3|2174.3|2180.1|2174.1|2180.3|2174.3|2180.1|2174.1|2
1623751500000|2021-06-15 10:05:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623751510000|2021-06-15 10:05:10|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623751570000|2021-06-15 10:06:10|2179.6|2173.6|2179.1|2173.1|2179.6|2173.6|2179.1|2173.1|2
1623751590000|2021-06-15 10:06:30|2178.9|2172.9|2176.8|2170.8|2178.9|2172.9|2176.8|2170.8|2
1623751680000|2021-06-15 10:08:00|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1623751780000|2021-06-15 10:09:40|2176.8|2170.8|2177.4|2171.4|2177.4|2171.4|2176.8|2170.8|3
1623751840000|2021-06-15 10:10:40|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1623751960000|2021-06-15 10:12:40|2177.3|2171.3|2177.4|2171.4|2177.4|2171.4|2177.3|2171.3|2
1623751970000|2021-06-15 10:12:50|2176.6|2170.6|2176.5|2170.5|2176.6|2170.6|2176.5|2170.5|2
1623752080000|2021-06-15 10:14:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1623752150000|2021-06-15 10:15:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1623752240000|2021-06-15 10:17:20|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1623752250000|2021-06-15 10:17:30|2176.3|2170.3|2176.5|2170.5|2176.5|2170.5|2176.3|2170.3|2
1623752400000|2021-06-15 10:20:00|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1623752410000|2021-06-15 10:20:10|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1623752530000|2021-06-15 10:22:10|2176.1|2170.1|2176.5|2170.5|2176.5|2170.5|2175.9|2169.9|3
1623752660000|2021-06-15 10:24:20|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1623752700000|2021-06-15 10:25:00|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1623752750000|2021-06-15 10:25:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1623752810000|2021-06-15 10:26:50|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1623752940000|2021-06-15 10:29:00|2176.5|2170.5|2178.5|2172.5|2179|2173|2176.5|2170.5|4
1623753000000|2021-06-15 10:30:00|2178.8|2172.8|2178.6|2172.6|2178.8|2172.8|2178.5|2172.5|3
1623753050000|2021-06-15 10:30:50|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1623753090000|2021-06-15 10:31:30|2179.1|2173.1|2180|2174|2180.1|2174.1|2179.1|2173.1|4
1623753100000|2021-06-15 10:31:40|2179.8|2173.8|2180.1|2174.1|2180.1|2174.1|2179.5|2173.5|4
1623753150000|2021-06-15 10:32:30|2180|2174|2179.8|2173.8|2180|2174|2179.8|2173.8|2
1623753280000|2021-06-15 10:34:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623753380000|2021-06-15 10:36:20|2178.9|2172.9|2178.8|2172.8|2178.9|2172.9|2178.8|2172.8|2
1623753430000|2021-06-15 10:37:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1623753660000|2021-06-15 10:41:00|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|2
1623753710000|2021-06-15 10:41:50|2177.3|2171.3|2176.9|2170.9|2177.3|2171.3|2176.9|2170.9|2
1623753730000|2021-06-15 10:42:10|2177|2171|2178.5|2172.5|2178.5|2172.5|2177|2171|2
1623753770000|2021-06-15 10:42:50|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1623753790000|2021-06-15 10:43:10|2179|2173|2179.6|2173.6|2179.6|2173.6|2179|2173|2
1623753830000|2021-06-15 10:43:50|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1623753840000|2021-06-15 10:44:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623753940000|2021-06-15 10:45:40|2179.8|2173.8|2181.5|2175.5|2181.5|2175.5|2179.8|2173.8|3
1623753950000|2021-06-15 10:45:50|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1623754100000|2021-06-15 10:48:20|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|2
1623754160000|2021-06-15 10:49:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623754190000|2021-06-15 10:49:50|2181|2175|2181|2175|2181|2175|2181|2175|1
1623754220000|2021-06-15 10:50:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623754230000|2021-06-15 10:50:30|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1623754240000|2021-06-15 10:50:40|2181.3|2175.3|2181.1|2175.1|2181.3|2175.3|2181.1|2175.1|2
1623754340000|2021-06-15 10:52:20|2181.4|2175.4|2181.5|2175.5|2181.5|2175.5|2181.4|2175.4|2
1623754380000|2021-06-15 10:53:00|2181.8|2175.8|2182.3|2176.3|2183.3|2177.3|2181.8|2175.8|4
1623754400000|2021-06-15 10:53:20|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1623754420000|2021-06-15 10:53:40|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623754480000|2021-06-15 10:54:40|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623754510000|2021-06-15 10:55:10|2180.9|2174.9|2180.8|2174.8|2180.9|2174.9|2180.8|2174.8|2
1623754520000|2021-06-15 10:55:20|2180.1|2174.1|2179.6|2173.6|2180.3|2174.3|2179.6|2173.6|7
1623754590000|2021-06-15 10:56:30|2179.3|2173.3|2179.1|2173.1|2179.3|2173.3|2179.1|2173.1|2
1623754650000|2021-06-15 10:57:30|2179.3|2173.3|2178.8|2172.8|2179.3|2173.3|2178.8|2172.8|3
1623754820000|2021-06-15 11:00:20|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1623754920000|2021-06-15 11:02:00|2180.9|2174.9|2181.4|2175.4|2181.4|2175.4|2180.9|2174.9|3
1623754960000|2021-06-15 11:02:40|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623754990000|2021-06-15 11:03:10|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623755000000|2021-06-15 11:03:20|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623755040000|2021-06-15 11:04:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623755050000|2021-06-15 11:04:10|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623755100000|2021-06-15 11:05:00|2180.8|2174.8|2179.9|2173.9|2180.8|2174.8|2179.9|2173.9|4
1623755120000|2021-06-15 11:05:20|2178.9|2172.9|2178.5|2172.5|2178.9|2172.9|2178.5|2172.5|2
1623755130000|2021-06-15 11:05:30|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1623755140000|2021-06-15 11:05:40|2178.5|2172.5|2177.1|2171.1|2178.5|2172.5|2177.1|2171.1|2
1623755150000|2021-06-15 11:05:50|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1623755200000|2021-06-15 11:06:40|2177.6|2171.6|2177.3|2171.3|2177.6|2171.6|2177.3|2171.3|2
1623755210000|2021-06-15 11:06:50|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623755230000|2021-06-15 11:07:10|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.6|2170.6|4
1623755250000|2021-06-15 11:07:30|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1623755270000|2021-06-15 11:07:50|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1623755290000|2021-06-15 11:08:10|2177.9|2171.9|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|2
1623755300000|2021-06-15 11:08:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623755320000|2021-06-15 11:08:40|2177.3|2171.3|2177.4|2171.4|2177.4|2171.4|2177.3|2171.3|2
1623755350000|2021-06-15 11:09:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623755390000|2021-06-15 11:09:50|2178.5|2172.5|2179.9|2173.9|2179.9|2173.9|2178.5|2172.5|4
1623755450000|2021-06-15 11:10:50|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|3
1623755540000|2021-06-15 11:12:20|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|2
1623755700000|2021-06-15 11:15:00|2178.4|2172.4|2178.3|2172.3|2178.4|2172.4|2178.3|2172.3|2
1623755730000|2021-06-15 11:15:30|2178|2172|2178.3|2172.3|2178.3|2172.3|2178|2172|2
1623755780000|2021-06-15 11:16:20|2178|2172|2177.5|2171.5|2178|2172|2177.5|2171.5|2
1623755820000|2021-06-15 11:17:00|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1623755860000|2021-06-15 11:17:40|2177.5|2171.5|2177.6|2171.6|2177.6|2171.6|2177.5|2171.5|2
1623755870000|2021-06-15 11:17:50|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623755890000|2021-06-15 11:18:10|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1623755900000|2021-06-15 11:18:20|2178.5|2172.5|2179.3|2173.3|2179.3|2173.3|2178.5|2172.5|2
1623755910000|2021-06-15 11:18:30|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623755950000|2021-06-15 11:19:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623755960000|2021-06-15 11:19:20|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623756010000|2021-06-15 11:20:10|2180|2174|2183.1|2177.1|2183.6|2177.6|2180|2174|5
1623756040000|2021-06-15 11:20:40|2182.9|2176.9|2182.5|2176.5|2183.1|2177.1|2182.5|2176.5|5
1623756050000|2021-06-15 11:20:50|2183|2177|2183|2177|2183|2177|2182.8|2176.8|3
1623756150000|2021-06-15 11:22:30|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623756200000|2021-06-15 11:23:20|2182.4|2176.4|2182.6|2176.6|2182.6|2176.6|2182.4|2176.4|2
1623756220000|2021-06-15 11:23:40|2182.1|2176.1|2181.6|2175.6|2182.1|2176.1|2181.6|2175.6|3
1623756280000|2021-06-15 11:24:40|2181.1|2175.1|2180.6|2174.6|2181.1|2175.1|2180.6|2174.6|2
1623756320000|2021-06-15 11:25:20|2180.9|2174.9|2181.3|2175.3|2181.3|2175.3|2180.9|2174.9|3
1623756360000|2021-06-15 11:26:00|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|2
1623756370000|2021-06-15 11:26:10|2181.8|2175.8|2182|2176|2182|2176|2181.8|2175.8|3
1623756400000|2021-06-15 11:26:40|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623756410000|2021-06-15 11:26:50|2183.5|2177.5|2183.3|2177.3|2183.5|2177.5|2183|2177|4
1623756420000|2021-06-15 11:27:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623756430000|2021-06-15 11:27:10|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1623756480000|2021-06-15 11:28:00|2184.3|2178.3|2184.4|2178.4|2184.4|2178.4|2184.3|2178.3|2
1623756530000|2021-06-15 11:28:50|2184.6|2178.6|2186.3|2180.3|2186.3|2180.3|2184.6|2178.6|2
1623756570000|2021-06-15 11:29:30|2186|2180|2184.4|2178.4|2186|2180|2184.4|2178.4|2
1623756600000|2021-06-15 11:30:00|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623756610000|2021-06-15 11:30:10|2183.6|2177.6|2182.3|2176.3|2183.6|2177.6|2181.9|2175.9|5
1623756630000|2021-06-15 11:30:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623756660000|2021-06-15 11:31:00|2182.6|2176.6|2181.4|2175.4|2182.6|2176.6|2181.4|2175.4|6
1623756670000|2021-06-15 11:31:10|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623756680000|2021-06-15 11:31:20|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623756690000|2021-06-15 11:31:30|2181.4|2175.4|2181.3|2175.3|2181.4|2175.4|2181.3|2175.3|2
1623756700000|2021-06-15 11:31:40|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623756740000|2021-06-15 11:32:20|2182.3|2176.3|2182.9|2176.9|2182.9|2176.9|2182.3|2176.3|2
1623756750000|2021-06-15 11:32:30|2183|2177|2183|2177|2183|2177|2183|2177|1
1623756770000|2021-06-15 11:32:50|2182.8|2176.8|2182.6|2176.6|2183.1|2177.1|2182.6|2176.6|4
1623756790000|2021-06-15 11:33:10|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1623756870000|2021-06-15 11:34:30|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623757070000|2021-06-15 11:37:50|2182|2176|2181.8|2175.8|2182|2176|2181.8|2175.8|2
1623757120000|2021-06-15 11:38:40|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623757200000|2021-06-15 11:40:00|2181.8|2175.8|2181.4|2175.4|2181.8|2175.8|2181.4|2175.4|2
1623757220000|2021-06-15 11:40:20|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623757250000|2021-06-15 11:40:50|2181|2175|2179.3|2173.3|2181|2175|2179.3|2173.3|3
1623757280000|2021-06-15 11:41:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1623757310000|2021-06-15 11:41:50|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|2
1623757330000|2021-06-15 11:42:10|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623757360000|2021-06-15 11:42:40|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|3
1623757390000|2021-06-15 11:43:10|2178.4|2172.4|2178.5|2172.5|2178.5|2172.5|2178.4|2172.4|2
1623757400000|2021-06-15 11:43:20|2178.3|2172.3|2178.1|2172.1|2178.3|2172.3|2178.1|2172.1|2
1623757410000|2021-06-15 11:43:30|2178.3|2172.3|2179.3|2173.3|2179.3|2173.3|2178.3|2172.3|3
1623757420000|2021-06-15 11:43:40|2180.8|2174.8|2181.4|2175.4|2182|2176|2180.8|2174.8|6
1623757470000|2021-06-15 11:44:30|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1623757500000|2021-06-15 11:45:00|2181.5|2175.5|2182.5|2176.5|2182.5|2176.5|2181.5|2175.5|2
1623757510000|2021-06-15 11:45:10|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623757520000|2021-06-15 11:45:20|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623757530000|2021-06-15 11:45:30|2183.6|2177.6|2182.8|2176.8|2184|2178|2182.8|2176.8|6
1623757540000|2021-06-15 11:45:40|2183|2177|2183|2177|2183|2177|2183|2177|1
1623757550000|2021-06-15 11:45:50|2183.1|2177.1|2184.4|2178.4|2184.4|2178.4|2183.1|2177.1|4
1623757560000|2021-06-15 11:46:00|2184.6|2178.6|2185|2179|2185|2179|2184.6|2178.6|3
1623757570000|2021-06-15 11:46:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623757580000|2021-06-15 11:46:20|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1623757590000|2021-06-15 11:46:30|2186.3|2180.3|2187.6|2181.6|2187.6|2181.6|2186.3|2180.3|3
1623757600000|2021-06-15 11:46:40|2188.1|2182.1|2188.3|2182.3|2188.3|2182.3|2188.1|2182.1|2
1623757610000|2021-06-15 11:46:50|2188|2182|2188.9|2182.9|2188.9|2182.9|2188|2182|3
1623757620000|2021-06-15 11:47:00|2189|2183|2187.8|2181.8|2190.5|2184.5|2187.8|2181.8|10
1623757630000|2021-06-15 11:47:10|2187.9|2181.9|2188.1|2182.1|2188.4|2182.4|2187.9|2181.9|5
1623757640000|2021-06-15 11:47:20|2188.4|2182.4|2188.5|2182.5|2188.5|2182.5|2188.4|2182.4|2
1623757650000|2021-06-15 11:47:30|2188.4|2182.4|2188.1|2182.1|2188.5|2182.5|2188.1|2182.1|3
1623757660000|2021-06-15 11:47:40|2188.3|2182.3|2187.6|2181.6|2188.5|2182.5|2187.6|2181.6|4
1623757670000|2021-06-15 11:47:50|2187.9|2181.9|2187.9|2181.9|2188.1|2182.1|2187.8|2181.8|5
1623757690000|2021-06-15 11:48:10|2188.1|2182.1|2188.9|2182.9|2189|2183|2188.1|2182.1|5
1623757700000|2021-06-15 11:48:20|2188.6|2182.6|2188.5|2182.5|2188.6|2182.6|2188.5|2182.5|2
1623757710000|2021-06-15 11:48:30|2188.6|2182.6|2188.8|2182.8|2188.8|2182.8|2188.5|2182.5|7
1623757720000|2021-06-15 11:48:40|2188.9|2182.9|2188.8|2182.8|2188.9|2182.9|2188.8|2182.8|4
1623757730000|2021-06-15 11:48:50|2188.5|2182.5|2188.4|2182.4|2188.8|2182.8|2188.4|2182.4|7
1623757740000|2021-06-15 11:49:00|2188.5|2182.5|2188.6|2182.6|2188.9|2182.9|2188.5|2182.5|4
1623757750000|2021-06-15 11:49:10|2188.5|2182.5|2188.6|2182.6|2188.6|2182.6|2188.5|2182.5|2
1623757760000|2021-06-15 11:49:20|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.6|2182.6|3
1623757770000|2021-06-15 11:49:30|2188.9|2182.9|2188.1|2182.1|2188.9|2182.9|2188.1|2182.1|2
1623757780000|2021-06-15 11:49:40|2187.9|2181.9|2187.1|2181.1|2187.9|2181.9|2187.1|2181.1|4
1623757790000|2021-06-15 11:49:50|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.8|2180.8|2
1623757810000|2021-06-15 11:50:10|2187.1|2181.1|2188.3|2182.3|2188.3|2182.3|2187.1|2181.1|2
1623757830000|2021-06-15 11:50:30|2189.1|2183.1|2189.5|2183.5|2189.5|2183.5|2189.1|2183.1|2
1623757840000|2021-06-15 11:50:40|2189.8|2183.8|2190|2184|2190|2184|2189.8|2183.8|2
1623757850000|2021-06-15 11:50:50|2190.4|2184.4|2190.1|2184.1|2190.4|2184.4|2190.1|2184.1|2
1623757880000|2021-06-15 11:51:20|2190|2184|2189.1|2183.1|2190|2184|2189.1|2183.1|2
1623757910000|2021-06-15 11:51:50|2188|2182|2188|2182|2188.5|2182.5|2188|2182|3
1623757920000|2021-06-15 11:52:00|2187.9|2181.9|2187.6|2181.6|2187.9|2181.9|2187.6|2181.6|2
1623757940000|2021-06-15 11:52:20|2187.8|2181.8|2188.3|2182.3|2188.9|2182.9|2187.8|2181.8|3
1623757960000|2021-06-15 11:52:40|2188.6|2182.6|2188.9|2182.9|2188.9|2182.9|2188.6|2182.6|3
1623758030000|2021-06-15 11:53:50|2188.6|2182.6|2187.9|2181.9|2188.6|2182.6|2187.9|2181.9|3
1623758040000|2021-06-15 11:54:00|2187.6|2181.6|2187.4|2181.4|2187.6|2181.6|2187.4|2181.4|2
1623758050000|2021-06-15 11:54:10|2188|2182|2187.9|2181.9|2188|2182|2187.9|2181.9|2
1623758080000|2021-06-15 11:54:40|2188.3|2182.3|2188.6|2182.6|2188.6|2182.6|2188.3|2182.3|2
1623758090000|2021-06-15 11:54:50|2188.9|2182.9|2190.3|2184.3|2190.3|2184.3|2188.9|2182.9|3
1623758100000|2021-06-15 11:55:00|2190|2184|2188.6|2182.6|2190|2184|2188.6|2182.6|2
1623758110000|2021-06-15 11:55:10|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623758120000|2021-06-15 11:55:20|2188.1|2182.1|2187.3|2181.3|2188.1|2182.1|2187.3|2181.3|2
1623758150000|2021-06-15 11:55:50|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623758160000|2021-06-15 11:56:00|2186.8|2180.8|2186.3|2180.3|2186.8|2180.8|2186.3|2180.3|2
1623758170000|2021-06-15 11:56:10|2186|2180|2185.4|2179.4|2186|2180|2184.9|2178.9|4
1623758180000|2021-06-15 11:56:20|2185|2179|2185.6|2179.6|2185.6|2179.6|2185|2179|2
1623758210000|2021-06-15 11:56:50|2186.1|2180.1|2185.5|2179.5|2186.1|2180.1|2185.5|2179.5|2
1623758220000|2021-06-15 11:57:00|2185.4|2179.4|2184.9|2178.9|2185.4|2179.4|2184.9|2178.9|3
1623758230000|2021-06-15 11:57:10|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623758290000|2021-06-15 11:58:10|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1623758310000|2021-06-15 11:58:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623758380000|2021-06-15 11:59:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623758390000|2021-06-15 11:59:50|2185.5|2179.5|2185.8|2179.8|2185.8|2179.8|2185.5|2179.5|2
1623758420000|2021-06-15 12:00:20|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1623758430000|2021-06-15 12:00:30|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623758450000|2021-06-15 12:00:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623758470000|2021-06-15 12:01:10|2186.6|2180.6|2186.1|2180.1|2187.3|2181.3|2186.1|2180.1|6
1623758510000|2021-06-15 12:01:50|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623758570000|2021-06-15 12:02:50|2186.8|2180.8|2188.1|2182.1|2188.4|2182.4|2186.8|2180.8|3
1623758590000|2021-06-15 12:03:10|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623758620000|2021-06-15 12:03:40|2188.6|2182.6|2190|2184|2190|2184|2188.6|2182.6|4
1623758630000|2021-06-15 12:03:50|2190.1|2184.1|2190|2184|2190.3|2184.3|2190|2184|3
1623758640000|2021-06-15 12:04:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623758660000|2021-06-15 12:04:20|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623758670000|2021-06-15 12:04:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623758700000|2021-06-15 12:05:00|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623758740000|2021-06-15 12:05:40|2190|2184|2190|2184|2190|2184|2190|2184|1
1623758750000|2021-06-15 12:05:50|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.3|2184.3|3
1623758760000|2021-06-15 12:06:00|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623758770000|2021-06-15 12:06:10|2191|2185|2190.9|2184.9|2191|2185|2190.8|2184.8|3
1623758780000|2021-06-15 12:06:20|2191|2185|2191|2185|2191.3|2185.3|2190.9|2184.9|5
1623758800000|2021-06-15 12:06:40|2190.8|2184.8|2190.9|2184.9|2191.1|2185.1|2190.8|2184.8|4
1623758810000|2021-06-15 12:06:50|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623758900000|2021-06-15 12:08:20|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1623758910000|2021-06-15 12:08:30|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623758940000|2021-06-15 12:09:00|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623758950000|2021-06-15 12:09:10|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623758990000|2021-06-15 12:09:50|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623759000000|2021-06-15 12:10:00|2189.6|2183.6|2187.5|2181.5|2189.6|2183.6|2187.5|2181.5|4
1623759010000|2021-06-15 12:10:10|2188|2182|2188.6|2182.6|2188.8|2182.8|2188|2182|5
1623759020000|2021-06-15 12:10:20|2188.5|2182.5|2187.6|2181.6|2188.5|2182.5|2187.6|2181.6|3
1623759030000|2021-06-15 12:10:30|2187.5|2181.5|2188.8|2182.8|2188.8|2182.8|2187.5|2181.5|4
1623759060000|2021-06-15 12:11:00|2188.5|2182.5|2188.3|2182.3|2188.5|2182.5|2187.8|2181.8|7
1623759070000|2021-06-15 12:11:10|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|2
1623759080000|2021-06-15 12:11:20|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623759110000|2021-06-15 12:11:50|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623759130000|2021-06-15 12:12:10|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623759140000|2021-06-15 12:12:20|2187.8|2181.8|2188.6|2182.6|2188.6|2182.6|2187.8|2181.8|3
1623759160000|2021-06-15 12:12:40|2188.5|2182.5|2188.1|2182.1|2188.5|2182.5|2188.1|2182.1|2
1623759210000|2021-06-15 12:13:30|2186|2180|2186|2180|2186|2180|2186|2180|1
1623759220000|2021-06-15 12:13:40|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623759230000|2021-06-15 12:13:50|2185.9|2179.9|2185.4|2179.4|2185.9|2179.9|2185.4|2179.4|3
1623759250000|2021-06-15 12:14:10|2184.8|2178.8|2185.3|2179.3|2185.3|2179.3|2184.8|2178.8|2
1623759300000|2021-06-15 12:15:00|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623759310000|2021-06-15 12:15:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623759360000|2021-06-15 12:16:00|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623759390000|2021-06-15 12:16:30|2186.6|2180.6|2186.9|2180.9|2187.3|2181.3|2186.6|2180.6|6
1623759410000|2021-06-15 12:16:50|2186.8|2180.8|2187|2181|2187|2181|2186.8|2180.8|2
1623759420000|2021-06-15 12:17:00|2187.3|2181.3|2188.1|2182.1|2188.3|2182.3|2187.3|2181.3|4
1623759440000|2021-06-15 12:17:20|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623759450000|2021-06-15 12:17:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1623759470000|2021-06-15 12:17:50|2188.4|2182.4|2188.9|2182.9|2188.9|2182.9|2188.4|2182.4|3
1623759490000|2021-06-15 12:18:10|2189.1|2183.1|2188.5|2182.5|2189.8|2183.8|2188.5|2182.5|4
1623759550000|2021-06-15 12:19:10|2188.8|2182.8|2188.6|2182.6|2188.8|2182.8|2188.6|2182.6|2
1623759590000|2021-06-15 12:19:50|2188.3|2182.3|2188.4|2182.4|2188.4|2182.4|2188.3|2182.3|2
1623759750000|2021-06-15 12:22:30|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623759800000|2021-06-15 12:23:20|2188|2182|2187.4|2181.4|2188|2182|2187.4|2181.4|2
1623759830000|2021-06-15 12:23:50|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623759850000|2021-06-15 12:24:10|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623759910000|2021-06-15 12:25:10|2187.5|2181.5|2187.6|2181.6|2187.6|2181.6|2187.5|2181.5|2
1623759920000|2021-06-15 12:25:20|2187.5|2181.5|2187.1|2181.1|2187.8|2181.8|2187.1|2181.1|3
1623759940000|2021-06-15 12:25:40|2187.3|2181.3|2187.8|2181.8|2187.8|2181.8|2187.3|2181.3|2
1623759950000|2021-06-15 12:25:50|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623759960000|2021-06-15 12:26:00|2188|2182|2188|2182|2188|2182|2188|2182|1
1623759970000|2021-06-15 12:26:10|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623759980000|2021-06-15 12:26:20|2188|2182|2187.9|2181.9|2188|2182|2187.9|2181.9|2
1623760040000|2021-06-15 12:27:20|2187.6|2181.6|2188|2182|2188|2182|2187.6|2181.6|2
1623760050000|2021-06-15 12:27:30|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623760080000|2021-06-15 12:28:00|2187.6|2181.6|2185.9|2179.9|2188|2182|2185.9|2179.9|7
1623760150000|2021-06-15 12:29:10|2186|2180|2186|2180|2186|2180|2186|2180|1
1623760170000|2021-06-15 12:29:30|2186.3|2180.3|2186.9|2180.9|2186.9|2180.9|2186.3|2180.3|2
1623760180000|2021-06-15 12:29:40|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|2
1623760190000|2021-06-15 12:29:50|2186.9|2180.9|2186.8|2180.8|2186.9|2180.9|2186.8|2180.8|2
1623760210000|2021-06-15 12:30:10|2186.3|2180.3|2186.9|2180.9|2186.9|2180.9|2186.3|2180.3|4
1623760220000|2021-06-15 12:30:20|2186.4|2180.4|2187.1|2181.1|2187.3|2181.3|2186.4|2180.4|10
1623760230000|2021-06-15 12:30:30|2187.4|2181.4|2188.3|2182.3|2188.3|2182.3|2187.4|2181.4|2
1623760250000|2021-06-15 12:30:50|2188|2182|2186.9|2180.9|2188|2182|2186.9|2180.9|2
1623760260000|2021-06-15 12:31:00|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623760290000|2021-06-15 12:31:30|2186.9|2180.9|2186.4|2180.4|2186.9|2180.9|2186.4|2180.4|6
1623760300000|2021-06-15 12:31:40|2186|2180|2186.4|2180.4|2186.4|2180.4|2186|2180|2
1623760310000|2021-06-15 12:31:50|2185.8|2179.8|2185|2179|2185.8|2179.8|2185|2179|2
1623760320000|2021-06-15 12:32:00|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1623760340000|2021-06-15 12:32:20|2185.4|2179.4|2185.9|2179.9|2185.9|2179.9|2185.4|2179.4|4
1623760490000|2021-06-15 12:34:50|2186.1|2180.1|2186.9|2180.9|2186.9|2180.9|2186.1|2180.1|2
1623760500000|2021-06-15 12:35:00|2187.1|2181.1|2186.6|2180.6|2187.1|2181.1|2186.6|2180.6|2
1623760650000|2021-06-15 12:37:30|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623760660000|2021-06-15 12:37:40|2183.9|2177.9|2183.5|2177.5|2183.9|2177.9|2183.3|2177.3|4
1623760680000|2021-06-15 12:38:00|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1623760720000|2021-06-15 12:38:40|2182.9|2176.9|2182.4|2176.4|2182.9|2176.9|2182.4|2176.4|4
1623760730000|2021-06-15 12:38:50|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623760740000|2021-06-15 12:39:00|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623760770000|2021-06-15 12:39:30|2181.9|2175.9|2182|2176|2182|2176|2181.9|2175.9|2
1623760780000|2021-06-15 12:39:40|2182.1|2176.1|2182.9|2176.9|2182.9|2176.9|2182.1|2176.1|3
1623760790000|2021-06-15 12:39:50|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1623760800000|2021-06-15 12:40:00|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|2
1623760850000|2021-06-15 12:40:50|2182.9|2176.9|2182|2176|2182.9|2176.9|2182|2176|2
1623760880000|2021-06-15 12:41:20|2182.1|2176.1|2182.9|2176.9|2182.9|2176.9|2182.1|2176.1|2
1623760890000|2021-06-15 12:41:30|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623760940000|2021-06-15 12:42:20|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623760980000|2021-06-15 12:43:00|2183.8|2177.8|2183.1|2177.1|2183.8|2177.8|2183|2177|3
1623760990000|2021-06-15 12:43:10|2182.9|2176.9|2182|2176|2182.9|2176.9|2182|2176|5
1623761010000|2021-06-15 12:43:30|2181.9|2175.9|2179.8|2173.8|2181.9|2175.9|2179.8|2173.8|7
1623761020000|2021-06-15 12:43:40|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1623761030000|2021-06-15 12:43:50|2179.3|2173.3|2179|2173|2179.3|2173.3|2179|2173|2
1623761040000|2021-06-15 12:44:00|2179.3|2173.3|2179.6|2173.6|2179.6|2173.6|2179.3|2173.3|3
1623761060000|2021-06-15 12:44:20|2179.9|2173.9|2181|2175|2181|2175|2179.9|2173.9|3
1623761070000|2021-06-15 12:44:30|2181.9|2175.9|2181.3|2175.3|2181.9|2175.9|2181.3|2175.3|3
1623761080000|2021-06-15 12:44:40|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623761090000|2021-06-15 12:44:50|2181.6|2175.6|2182.1|2176.1|2182.1|2176.1|2181.6|2175.6|2
1623761100000|2021-06-15 12:45:00|2181.9|2175.9|2181.8|2175.8|2181.9|2175.9|2181.8|2175.8|2
1623761120000|2021-06-15 12:45:20|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|2
1623761130000|2021-06-15 12:45:30|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1623761140000|2021-06-15 12:45:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1623761170000|2021-06-15 12:46:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1623761180000|2021-06-15 12:46:20|2180.1|2174.1|2180.3|2174.3|2180.3|2174.3|2180.1|2174.1|2
1623761190000|2021-06-15 12:46:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623761200000|2021-06-15 12:46:40|2180|2174|2177.9|2171.9|2180|2174|2177.3|2171.3|10
1623761210000|2021-06-15 12:46:50|2177.6|2171.6|2177.8|2171.8|2179|2173|2177.6|2171.6|9
1623761240000|2021-06-15 12:47:20|2178|2172|2178.4|2172.4|2178.4|2172.4|2177.9|2171.9|4
1623761250000|2021-06-15 12:47:30|2178.5|2172.5|2178.5|2172.5|2178.9|2172.9|2178.5|2172.5|5
1623761260000|2021-06-15 12:47:40|2178.6|2172.6|2178.6|2172.6|2178.8|2172.8|2178.5|2172.5|5
1623761270000|2021-06-15 12:47:50|2178.9|2172.9|2179|2173|2179|2173|2178.9|2172.9|2
1623761280000|2021-06-15 12:48:00|2179.1|2173.1|2178.8|2172.8|2179.3|2173.3|2178.8|2172.8|4
1623761320000|2021-06-15 12:48:40|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1623761380000|2021-06-15 12:49:40|2179|2173|2179|2173|2179|2173|2179|2173|1
1623761400000|2021-06-15 12:50:00|2178.9|2172.9|2178.8|2172.8|2178.9|2172.9|2178.6|2172.6|3
1623761450000|2021-06-15 12:50:50|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1623761460000|2021-06-15 12:51:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1623761470000|2021-06-15 12:51:10|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1623761510000|2021-06-15 12:51:50|2178.4|2172.4|2177.9|2171.9|2178.4|2172.4|2177.9|2171.9|2
1623761530000|2021-06-15 12:52:10|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1623761540000|2021-06-15 12:52:20|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623761560000|2021-06-15 12:52:40|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|2
1623761570000|2021-06-15 12:52:50|2178.1|2172.1|2177.9|2171.9|2178.1|2172.1|2177.9|2171.9|2
1623761580000|2021-06-15 12:53:00|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|2
1623761660000|2021-06-15 12:54:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623761680000|2021-06-15 12:54:40|2179.4|2173.4|2180|2174|2180|2174|2179.4|2173.4|2
1623761710000|2021-06-15 12:55:10|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623761730000|2021-06-15 12:55:30|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1623761760000|2021-06-15 12:56:00|2178.6|2172.6|2178|2172|2178.6|2172.6|2178|2172|3
1623761770000|2021-06-15 12:56:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623761820000|2021-06-15 12:57:00|2178.1|2172.1|2178.6|2172.6|2178.6|2172.6|2178.1|2172.1|4
1623761870000|2021-06-15 12:57:50|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.6|2172.6|3
1623761930000|2021-06-15 12:58:50|2179.8|2173.8|2180.1|2174.1|2180.3|2174.3|2179.8|2173.8|3
1623761940000|2021-06-15 12:59:00|2180.5|2174.5|2180.5|2174.5|2180.6|2174.6|2180.5|2174.5|3
1623762000000|2021-06-15 13:00:00|2179.8|2173.8|2179.4|2173.4|2180.4|2174.4|2179.1|2173.1|13
1623762010000|2021-06-15 13:00:10|2179.1|2173.1|2179.6|2173.6|2179.8|2173.8|2179|2173|13
1623762020000|2021-06-15 13:00:20|2179.5|2173.5|2179.4|2173.4|2179.9|2173.9|2179.1|2173.1|16
1623762030000|2021-06-15 13:00:30|2179.5|2173.5|2180.3|2174.3|2181|2175|2179.5|2173.5|9
1623762040000|2021-06-15 13:00:40|2180.4|2174.4|2181.3|2175.3|2181.5|2175.5|2180.4|2174.4|8
1623762050000|2021-06-15 13:00:50|2181.4|2175.4|2181.5|2175.5|2181.6|2175.6|2181.1|2175.1|8
1623762060000|2021-06-15 13:01:00|2181.3|2175.3|2181|2175|2181.3|2175.3|2180.6|2174.6|5
1623762070000|2021-06-15 13:01:10|2180.8|2174.8|2181.4|2175.4|2181.5|2175.5|2179.5|2173.5|15
1623762080000|2021-06-15 13:01:20|2181.6|2175.6|2180|2174|2181.6|2175.6|2180|2174|5
1623762090000|2021-06-15 13:01:30|2180.6|2174.6|2180|2174|2181.3|2175.3|2180|2174|5
1623762100000|2021-06-15 13:01:40|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623762110000|2021-06-15 13:01:50|2179.6|2173.6|2179.6|2173.6|2181|2175|2179.3|2173.3|12
1623762120000|2021-06-15 13:02:00|2179.9|2173.9|2180.3|2174.3|2180.3|2174.3|2179.9|2173.9|3
1623762130000|2021-06-15 13:02:10|2180.5|2174.5|2180.4|2174.4|2180.5|2174.5|2180.3|2174.3|3
1623762140000|2021-06-15 13:02:20|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|2
1623762150000|2021-06-15 13:02:30|2180.3|2174.3|2180.6|2174.6|2180.6|2174.6|2180.3|2174.3|2
1623762160000|2021-06-15 13:02:40|2179.4|2173.4|2179.4|2173.4|2180|2174|2179.3|2173.3|10
1623762200000|2021-06-15 13:03:20|2180|2174|2181.4|2175.4|2181.6|2175.6|2179.9|2173.9|9
1623762210000|2021-06-15 13:03:30|2181.1|2175.1|2181.4|2175.4|2181.8|2175.8|2181.1|2175.1|4
1623762220000|2021-06-15 13:03:40|2181.1|2175.1|2180.1|2174.1|2181.3|2175.3|2180.1|2174.1|4
1623762230000|2021-06-15 13:03:50|2181.5|2175.5|2180.8|2174.8|2181.5|2175.5|2180.8|2174.8|5
1623762240000|2021-06-15 13:04:00|2181|2175|2181.3|2175.3|2181.6|2175.6|2180.8|2174.8|22
1623762260000|2021-06-15 13:04:20|2181.8|2175.8|2181.5|2175.5|2181.8|2175.8|2181.5|2175.5|2
1623762270000|2021-06-15 13:04:30|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623762300000|2021-06-15 13:05:00|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.4|2175.4|3
1623762310000|2021-06-15 13:05:10|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|3
1623762340000|2021-06-15 13:05:40|2182.4|2176.4|2182.5|2176.5|2182.5|2176.5|2182.4|2176.4|2
1623762360000|2021-06-15 13:06:00|2182.9|2176.9|2183.9|2177.9|2184.1|2178.1|2182.9|2176.9|3
1623762400000|2021-06-15 13:06:40|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623762410000|2021-06-15 13:06:50|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623762420000|2021-06-15 13:07:00|2183.4|2177.4|2183.8|2177.8|2183.8|2177.8|2182.9|2176.9|6
1623762430000|2021-06-15 13:07:10|2183.4|2177.4|2183|2177|2183.4|2177.4|2183|2177|2
1623762460000|2021-06-15 13:07:40|2183.3|2177.3|2184.1|2178.1|2184.1|2178.1|2183.3|2177.3|4
1623762480000|2021-06-15 13:08:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623762510000|2021-06-15 13:08:30|2184|2178|2183.5|2177.5|2184|2178|2183.3|2177.3|6
1623762520000|2021-06-15 13:08:40|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623762540000|2021-06-15 13:09:00|2183.1|2177.1|2183|2177|2183.1|2177.1|2183|2177|2
1623762560000|2021-06-15 13:09:20|2183.3|2177.3|2183|2177|2183.3|2177.3|2183|2177|2
1623762570000|2021-06-15 13:09:30|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623762580000|2021-06-15 13:09:40|2183.5|2177.5|2184.1|2178.1|2184.4|2178.4|2183.5|2177.5|4
1623762610000|2021-06-15 13:10:10|2184|2178|2184|2178|2184|2178|2184|2178|1
1623762640000|2021-06-15 13:10:40|2183.8|2177.8|2183.4|2177.4|2183.8|2177.8|2183|2177|6
1623762650000|2021-06-15 13:10:50|2182.8|2176.8|2182.1|2176.1|2182.8|2176.8|2182.1|2176.1|4
1623762660000|2021-06-15 13:11:00|2182.3|2176.3|2182.3|2176.3|2182.5|2176.5|2182.3|2176.3|3
1623762670000|2021-06-15 13:11:10|2182|2176|2181.8|2175.8|2182|2176|2181.8|2175.8|2
1623762680000|2021-06-15 13:11:20|2182|2176|2182|2176|2182.1|2176.1|2181.9|2175.9|4
1623762700000|2021-06-15 13:11:40|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623762710000|2021-06-15 13:11:50|2182.5|2176.5|2182.3|2176.3|2182.8|2176.8|2182.3|2176.3|3
1623762720000|2021-06-15 13:12:00|2182.4|2176.4|2181.6|2175.6|2182.4|2176.4|2181.6|2175.6|2
1623762750000|2021-06-15 13:12:30|2181.4|2175.4|2180.5|2174.5|2181.4|2175.4|2180.4|2174.4|4
1623762760000|2021-06-15 13:12:40|2180.4|2174.4|2180.5|2174.5|2180.5|2174.5|2180.4|2174.4|2
1623762770000|2021-06-15 13:12:50|2180.4|2174.4|2180.3|2174.3|2180.4|2174.4|2180.3|2174.3|2
1623762800000|2021-06-15 13:13:20|2180|2174|2180.4|2174.4|2181.5|2175.5|2180|2174|10
1623762810000|2021-06-15 13:13:30|2180.3|2174.3|2179.6|2173.6|2180.3|2174.3|2179.6|2173.6|3
1623762850000|2021-06-15 13:14:10|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623762860000|2021-06-15 13:14:20|2180|2174|2180.1|2174.1|2180.1|2174.1|2180|2174|2
1623762900000|2021-06-15 13:15:00|2181.5|2175.5|2180.3|2174.3|2181.5|2175.5|2180.3|2174.3|4
1623762910000|2021-06-15 13:15:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623762960000|2021-06-15 13:16:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1623762980000|2021-06-15 13:16:20|2180.4|2174.4|2181.8|2175.8|2181.8|2175.8|2180.4|2174.4|2
1623762990000|2021-06-15 13:16:30|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623763000000|2021-06-15 13:16:40|2182.5|2176.5|2182.6|2176.6|2182.6|2176.6|2182.5|2176.5|2
1623763010000|2021-06-15 13:16:50|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623763020000|2021-06-15 13:17:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623763040000|2021-06-15 13:17:20|2184|2178|2183.9|2177.9|2184.9|2178.9|2183.4|2177.4|8
1623763050000|2021-06-15 13:17:30|2183.6|2177.6|2183|2177|2183.6|2177.6|2182.8|2176.8|4
1623763090000|2021-06-15 13:18:10|2182.9|2176.9|2183|2177|2183|2177|2182.9|2176.9|2
1623763110000|2021-06-15 13:18:30|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623763150000|2021-06-15 13:19:10|2183|2177|2183|2177|2183|2177|2183|2177|1
1623763210000|2021-06-15 13:20:10|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623763220000|2021-06-15 13:20:20|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182.5|2176.5|2
1623763250000|2021-06-15 13:20:50|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623763270000|2021-06-15 13:21:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623763340000|2021-06-15 13:22:20|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1623763350000|2021-06-15 13:22:30|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623763370000|2021-06-15 13:22:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623763380000|2021-06-15 13:23:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623763390000|2021-06-15 13:23:10|2185|2179|2185|2179|2185|2179|2185|2179|1
1623763400000|2021-06-15 13:23:20|2185.9|2179.9|2186.1|2180.1|2186.4|2180.4|2185.9|2179.9|3
1623763440000|2021-06-15 13:24:00|2186.3|2180.3|2186.6|2180.6|2186.6|2180.6|2186.3|2180.3|3
1623763450000|2021-06-15 13:24:10|2187|2181|2186.9|2180.9|2187|2181|2186.9|2180.9|2
1623763470000|2021-06-15 13:24:30|2187.9|2181.9|2187.5|2181.5|2187.9|2181.9|2187.5|2181.5|2
1623763480000|2021-06-15 13:24:40|2187.3|2181.3|2187.1|2181.1|2187.3|2181.3|2187.1|2181.1|2
1623763490000|2021-06-15 13:24:50|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623763510000|2021-06-15 13:25:10|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623763560000|2021-06-15 13:26:00|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623763570000|2021-06-15 13:26:10|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623763580000|2021-06-15 13:26:20|2187|2181|2187|2181|2187.1|2181.1|2187|2181|3
1623763590000|2021-06-15 13:26:30|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623763630000|2021-06-15 13:27:10|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623763640000|2021-06-15 13:27:20|2186.4|2180.4|2186.1|2180.1|2186.5|2180.5|2186.1|2180.1|4
1623763650000|2021-06-15 13:27:30|2186|2180|2183.8|2177.8|2186|2180|2183.8|2177.8|6
1623763660000|2021-06-15 13:27:40|2183.4|2177.4|2182.9|2176.9|2183.4|2177.4|2182.9|2176.9|3
1623763670000|2021-06-15 13:27:50|2182|2176|2180.3|2174.3|2182.1|2176.1|2180.3|2174.3|4
1623763680000|2021-06-15 13:28:00|2180|2174|2180|2174|2180.6|2174.6|2180|2174|3
1623763690000|2021-06-15 13:28:10|2180.1|2174.1|2179.1|2173.1|2180.4|2174.4|2179.1|2173.1|6
1623763700000|2021-06-15 13:28:20|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1623763710000|2021-06-15 13:28:30|2179.1|2173.1|2179.6|2173.6|2179.6|2173.6|2179.1|2173.1|2
1623763730000|2021-06-15 13:28:50|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|2
1623763740000|2021-06-15 13:29:00|2179.3|2173.3|2179.5|2173.5|2179.5|2173.5|2179.3|2173.3|2
1623763760000|2021-06-15 13:29:20|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|2
1623763770000|2021-06-15 13:29:30|2180.5|2174.5|2180.6|2174.6|2180.9|2174.9|2180.5|2174.5|4
1623763790000|2021-06-15 13:29:50|2180.5|2174.5|2179.5|2173.5|2180.5|2174.5|2179.5|2173.5|2
1623763800000|2021-06-15 13:30:00|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|4
1623763810000|2021-06-15 13:30:10|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|2
1623763820000|2021-06-15 13:30:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623763860000|2021-06-15 13:31:00|2180|2174|2181.8|2175.8|2181.8|2175.8|2180|2174|3
1623763910000|2021-06-15 13:31:50|2181.9|2175.9|2182.1|2176.1|2182.1|2176.1|2181.9|2175.9|2
1623763920000|2021-06-15 13:32:00|2183|2177|2183|2177|2183.6|2177.6|2183|2177|4
1623763930000|2021-06-15 13:32:10|2184.1|2178.1|2184|2178|2184.1|2178.1|2184|2178|2
1623763950000|2021-06-15 13:32:30|2183.8|2177.8|2182.9|2176.9|2183.8|2177.8|2182.9|2176.9|2
1623763970000|2021-06-15 13:32:50|2183.1|2177.1|2183.3|2177.3|2183.3|2177.3|2183.1|2177.1|2
1623763980000|2021-06-15 13:33:00|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|2
1623764030000|2021-06-15 13:33:50|2183|2177|2183|2177|2183|2177|2183|2177|1
1623764090000|2021-06-15 13:34:50|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623764210000|2021-06-15 13:36:50|2182.5|2176.5|2183.1|2177.1|2183.1|2177.1|2182.5|2176.5|2
1623764240000|2021-06-15 13:37:20|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1623764430000|2021-06-15 13:40:30|2181.8|2175.8|2181.4|2175.4|2181.8|2175.8|2181.4|2175.4|3
1623764460000|2021-06-15 13:41:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623764480000|2021-06-15 13:41:20|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|2
1623764510000|2021-06-15 13:41:50|2181.1|2175.1|2180.8|2174.8|2181.1|2175.1|2180.8|2174.8|2
1623764550000|2021-06-15 13:42:30|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1623764570000|2021-06-15 13:42:50|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1623764680000|2021-06-15 13:44:40|2180.9|2174.9|2183|2177|2183|2177|2180.9|2174.9|2
1623764690000|2021-06-15 13:44:50|2182.9|2176.9|2183.1|2177.1|2183.1|2177.1|2182.9|2176.9|2
1623764720000|2021-06-15 13:45:20|2183|2177|2182.8|2176.8|2183|2177|2182.8|2176.8|2
1623764760000|2021-06-15 13:46:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623764780000|2021-06-15 13:46:20|2183.5|2177.5|2183|2177|2183.5|2177.5|2183|2177|2
1623764870000|2021-06-15 13:47:50|2182|2176|2183|2177|2183|2177|2182|2176|3
1623764880000|2021-06-15 13:48:00|2183.3|2177.3|2183|2177|2183.3|2177.3|2183|2177|2
1623764890000|2021-06-15 13:48:10|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1623764900000|2021-06-15 13:48:20|2182.5|2176.5|2181.8|2175.8|2182.5|2176.5|2181.8|2175.8|2
1623764910000|2021-06-15 13:48:30|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623764930000|2021-06-15 13:48:50|2181.1|2175.1|2181|2175|2181.5|2175.5|2181|2175|6
1623764940000|2021-06-15 13:49:00|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|2
1623764950000|2021-06-15 13:49:10|2180.9|2174.9|2181.5|2175.5|2181.5|2175.5|2180.9|2174.9|2
1623764970000|2021-06-15 13:49:30|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623764990000|2021-06-15 13:49:50|2180.8|2174.8|2180|2174|2181|2175|2180|2174|7
1623765000000|2021-06-15 13:50:00|2180.8|2174.8|2180.1|2174.1|2180.8|2174.8|2180.1|2174.1|2
1623765010000|2021-06-15 13:50:10|2180.8|2174.8|2180.8|2174.8|2181|2175|2180|2174|5
1623765130000|2021-06-15 13:52:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1623765160000|2021-06-15 13:52:40|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.3|2174.3|4
1623765170000|2021-06-15 13:52:50|2178.9|2172.9|2179|2173|2179|2173|2178.9|2172.9|2
1623765180000|2021-06-15 13:53:00|2179.9|2173.9|2180|2174|2180|2174|2179.9|2173.9|2
1623765190000|2021-06-15 13:53:10|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|2
1623765200000|2021-06-15 13:53:20|2180.5|2174.5|2181.1|2175.1|2181.1|2175.1|2180.5|2174.5|2
1623765220000|2021-06-15 13:53:40|2181.6|2175.6|2181.3|2175.3|2181.6|2175.6|2181.3|2175.3|2
1623765230000|2021-06-15 13:53:50|2181|2175|2180.8|2174.8|2181|2175|2180.8|2174.8|2
1623765280000|2021-06-15 13:54:40|2180.5|2174.5|2180.1|2174.1|2180.5|2174.5|2179.9|2173.9|5
1623765310000|2021-06-15 13:55:10|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623765440000|2021-06-15 13:57:20|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623765450000|2021-06-15 13:57:30|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623765550000|2021-06-15 13:59:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623765590000|2021-06-15 13:59:50|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623765710000|2021-06-15 14:01:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623765730000|2021-06-15 14:02:10|2180.9|2174.9|2180.8|2174.8|2180.9|2174.9|2180.8|2174.8|2
1623765810000|2021-06-15 14:03:30|2181|2175|2181.1|2175.1|2181.1|2175.1|2181|2175|2
1623765820000|2021-06-15 14:03:40|2181.6|2175.6|2181.4|2175.4|2181.9|2175.9|2181.1|2175.1|6
1623765850000|2021-06-15 14:04:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623765870000|2021-06-15 14:04:30|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623765900000|2021-06-15 14:05:00|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623765910000|2021-06-15 14:05:10|2181.8|2175.8|2181.9|2175.9|2181.9|2175.9|2181.8|2175.8|2
1623765930000|2021-06-15 14:05:30|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623766020000|2021-06-15 14:07:00|2181|2175|2181|2175|2181|2175|2181|2175|1
1623766070000|2021-06-15 14:07:50|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623766090000|2021-06-15 14:08:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1623766130000|2021-06-15 14:08:50|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1623766140000|2021-06-15 14:09:00|2180.5|2174.5|2180|2174|2180.5|2174.5|2180|2174|2
1623766170000|2021-06-15 14:09:30|2180.1|2174.1|2181.4|2175.4|2181.4|2175.4|2180.1|2174.1|4
1623766180000|2021-06-15 14:09:40|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623766210000|2021-06-15 14:10:10|2181.5|2175.5|2181.9|2175.9|2181.9|2175.9|2181.5|2175.5|2
1623766310000|2021-06-15 14:11:50|2181|2175|2180|2174|2181|2175|2180|2174|3
1623766330000|2021-06-15 14:12:10|2180.1|2174.1|2180.6|2174.6|2180.6|2174.6|2180.1|2174.1|2
1623766350000|2021-06-15 14:12:30|2181|2175|2181.1|2175.1|2181.1|2175.1|2181|2175|2
1623766380000|2021-06-15 14:13:00|2181|2175|2181|2175|2181|2175|2181|2175|1
1623766550000|2021-06-15 14:15:50|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1623766780000|2021-06-15 14:19:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1623766840000|2021-06-15 14:20:40|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.5|2174.5|2
1623766860000|2021-06-15 14:21:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1623766870000|2021-06-15 14:21:10|2180.1|2174.1|2180|2174|2180.1|2174.1|2180|2174|2
1623767040000|2021-06-15 14:24:00|2179.9|2173.9|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|2
1623767060000|2021-06-15 14:24:20|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1623767090000|2021-06-15 14:24:50|2180|2174|2180.3|2174.3|2180.3|2174.3|2179.9|2173.9|3
1623767100000|2021-06-15 14:25:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1623767120000|2021-06-15 14:25:20|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1623767150000|2021-06-15 14:25:50|2179.8|2173.8|2179.6|2173.6|2179.8|2173.8|2179.6|2173.6|2
1623767180000|2021-06-15 14:26:20|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623767230000|2021-06-15 14:27:10|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|2
1623767300000|2021-06-15 14:28:20|2179.5|2173.5|2179.8|2173.8|2179.8|2173.8|2179.5|2173.5|2
1623767310000|2021-06-15 14:28:30|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1623767320000|2021-06-15 14:28:40|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623767380000|2021-06-15 14:29:40|2180|2174|2180.9|2174.9|2181.1|2175.1|2180|2174|3
1623767460000|2021-06-15 14:31:00|2181.1|2175.1|2183|2177|2183|2177|2181.1|2175.1|5
1623767490000|2021-06-15 14:31:30|2183.1|2177.1|2183.8|2177.8|2183.8|2177.8|2183.1|2177.1|2
1623767530000|2021-06-15 14:32:10|2184|2178|2184.1|2178.1|2184.1|2178.1|2184|2178|2
1623767540000|2021-06-15 14:32:20|2183.5|2177.5|2184|2178|2184|2178|2183.5|2177.5|2
1623767560000|2021-06-15 14:32:40|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623767570000|2021-06-15 14:32:50|2183.3|2177.3|2183.6|2177.6|2183.8|2177.8|2183.3|2177.3|3
1623767630000|2021-06-15 14:33:50|2183.5|2177.5|2182.3|2176.3|2183.5|2177.5|2182.3|2176.3|3
1623767700000|2021-06-15 14:35:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1623767760000|2021-06-15 14:36:00|2182.1|2176.1|2182.5|2176.5|2182.5|2176.5|2182.1|2176.1|2
1623767780000|2021-06-15 14:36:20|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623767830000|2021-06-15 14:37:10|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1623767840000|2021-06-15 14:37:20|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623767850000|2021-06-15 14:37:30|2183.1|2177.1|2182.3|2176.3|2183.1|2177.1|2182.3|2176.3|2
1623767880000|2021-06-15 14:38:00|2182.4|2176.4|2182.3|2176.3|2182.4|2176.4|2182.3|2176.3|2
1623767900000|2021-06-15 14:38:20|2182.6|2176.6|2182.4|2176.4|2182.9|2176.9|2182.4|2176.4|3
1623767930000|2021-06-15 14:38:50|2182.3|2176.3|2182.1|2176.1|2182.3|2176.3|2182.1|2176.1|2
1623767940000|2021-06-15 14:39:00|2182.3|2176.3|2182.4|2176.4|2182.4|2176.4|2182.3|2176.3|2
1623767950000|2021-06-15 14:39:10|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623767970000|2021-06-15 14:39:30|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1623767980000|2021-06-15 14:39:40|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623767990000|2021-06-15 14:39:50|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1623768000000|2021-06-15 14:40:00|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|2
1623768010000|2021-06-15 14:40:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623768060000|2021-06-15 14:41:00|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623768100000|2021-06-15 14:41:40|2180.5|2174.5|2180.4|2174.4|2180.5|2174.5|2180.4|2174.4|2
1623768120000|2021-06-15 14:42:00|2181|2175|2180.5|2174.5|2181|2175|2180.5|2174.5|2
1623768160000|2021-06-15 14:42:40|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1623768180000|2021-06-15 14:43:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1623768210000|2021-06-15 14:43:30|2180.4|2174.4|2180|2174|2180.4|2174.4|2180|2174|3
1623768240000|2021-06-15 14:44:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623768270000|2021-06-15 14:44:30|2179.9|2173.9|2180|2174|2180|2174|2179.9|2173.9|2
1623768280000|2021-06-15 14:44:40|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623768330000|2021-06-15 14:45:30|2179.6|2173.6|2179|2173|2179.6|2173.6|2179|2173|2
1623768370000|2021-06-15 14:46:10|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|2
1623768390000|2021-06-15 14:46:30|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1623768400000|2021-06-15 14:46:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623768430000|2021-06-15 14:47:10|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1623768480000|2021-06-15 14:48:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1623768550000|2021-06-15 14:49:10|2177.6|2171.6|2178|2172|2178|2172|2177.6|2171.6|3
1623768590000|2021-06-15 14:49:50|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1623768600000|2021-06-15 14:50:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1623768610000|2021-06-15 14:50:10|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1623768630000|2021-06-15 14:50:30|2178.6|2172.6|2179.3|2173.3|2179.3|2173.3|2178.6|2172.6|3
1623768640000|2021-06-15 14:50:40|2179|2173|2178|2172|2179|2173|2178|2172|2
1623768650000|2021-06-15 14:50:50|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1623768660000|2021-06-15 14:51:00|2178.4|2172.4|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|3
1623768670000|2021-06-15 14:51:10|2178.1|2172.1|2178.3|2172.3|2178.3|2172.3|2178.1|2172.1|2
1623768720000|2021-06-15 14:52:00|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|2
1623768740000|2021-06-15 14:52:20|2179|2173|2179|2173|2179|2173|2179|2173|1
1623768750000|2021-06-15 14:52:30|2179.1|2173.1|2179.5|2173.5|2179.5|2173.5|2179.1|2173.1|3
1623768760000|2021-06-15 14:52:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623768770000|2021-06-15 14:52:50|2179.5|2173.5|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|3
1623768790000|2021-06-15 14:53:10|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623768810000|2021-06-15 14:53:30|2179.9|2173.9|2180|2174|2180.1|2174.1|2179.9|2173.9|3
1623768820000|2021-06-15 14:53:40|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623768930000|2021-06-15 14:55:30|2180|2174|2180|2174|2180|2174|2180|2174|1
1623768940000|2021-06-15 14:55:40|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1623769000000|2021-06-15 14:56:40|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623769010000|2021-06-15 14:56:50|2179.6|2173.6|2178.8|2172.8|2179.6|2173.6|2178.6|2172.6|3
1623769030000|2021-06-15 14:57:10|2179|2173|2179|2173|2179|2173|2179|2173|1
1623769040000|2021-06-15 14:57:20|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1623769050000|2021-06-15 14:57:30|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1623769100000|2021-06-15 14:58:20|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1623769130000|2021-06-15 14:58:50|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1623769140000|2021-06-15 14:59:00|2178.6|2172.6|2178.5|2172.5|2178.6|2172.6|2178.5|2172.5|4
1623769150000|2021-06-15 14:59:10|2178.3|2172.3|2178.4|2172.4|2178.4|2172.4|2178.3|2172.3|2
1623769190000|2021-06-15 14:59:50|2178|2172|2177.9|2171.9|2178.4|2172.4|2177.9|2171.9|4
1623769200000|2021-06-15 15:00:00|2177.5|2171.5|2177|2171|2177.5|2171.5|2177|2171|3
1623769210000|2021-06-15 15:00:10|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1623769220000|2021-06-15 15:00:20|2177.1|2171.1|2178|2172|2178|2172|2177.1|2171.1|8
1623769230000|2021-06-15 15:00:30|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|2
1623769250000|2021-06-15 15:00:50|2177.6|2171.6|2178.4|2172.4|2178.4|2172.4|2177.6|2171.6|4
1623769260000|2021-06-15 15:01:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1623769280000|2021-06-15 15:01:20|2178.1|2172.1|2178|2172|2178.1|2172.1|2178|2172|2
1623769310000|2021-06-15 15:01:50|2178.5|2172.5|2178.5|2172.5|2178.9|2172.9|2178.5|2172.5|5
1623769330000|2021-06-15 15:02:10|2177.5|2171.5|2178.3|2172.3|2178.3|2172.3|2177.5|2171.5|2
1623769350000|2021-06-15 15:02:30|2178|2172|2177.6|2171.6|2178|2172|2177.1|2171.1|6
1623769360000|2021-06-15 15:02:40|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.1|2171.1|5
1623769390000|2021-06-15 15:03:10|2177.1|2171.1|2177.1|2171.1|2177.5|2171.5|2177.1|2171.1|3
1623769420000|2021-06-15 15:03:40|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1623769430000|2021-06-15 15:03:50|2178.3|2172.3|2178.5|2172.5|2178.5|2172.5|2178.3|2172.3|2
1623769440000|2021-06-15 15:04:00|2178.8|2172.8|2178.9|2172.9|2178.9|2172.9|2178.8|2172.8|2
1623769450000|2021-06-15 15:04:10|2179.1|2173.1|2178.5|2172.5|2179.5|2173.5|2178.5|2172.5|8
1623769460000|2021-06-15 15:04:20|2178.6|2172.6|2179.3|2173.3|2179.3|2173.3|2178.6|2172.6|2
1623769470000|2021-06-15 15:04:30|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1623769490000|2021-06-15 15:04:50|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623769510000|2021-06-15 15:05:10|2179|2173|2179|2173|2179|2173|2179|2173|1
1623769530000|2021-06-15 15:05:30|2178.8|2172.8|2179.6|2173.6|2179.6|2173.6|2178.8|2172.8|5
1623769560000|2021-06-15 15:06:00|2179.9|2173.9|2180.4|2174.4|2180.4|2174.4|2179.8|2173.8|4
1623769570000|2021-06-15 15:06:10|2180.1|2174.1|2180|2174|2180.1|2174.1|2180|2174|2
1623769620000|2021-06-15 15:07:00|2180.3|2174.3|2180.9|2174.9|2180.9|2174.9|2180.3|2174.3|2
1623769650000|2021-06-15 15:07:30|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.5|2174.5|4
1623769660000|2021-06-15 15:07:40|2181|2175|2180.8|2174.8|2182.1|2176.1|2179.8|2173.8|9
1623769670000|2021-06-15 15:07:50|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.3|2174.3|8
1623769680000|2021-06-15 15:08:00|2180.5|2174.5|2180.6|2174.6|2180.9|2174.9|2180.5|2174.5|3
1623769690000|2021-06-15 15:08:10|2180.3|2174.3|2180.9|2174.9|2180.9|2174.9|2180.3|2174.3|2
1623769700000|2021-06-15 15:08:20|2181.4|2175.4|2180.5|2174.5|2181.9|2175.9|2180.5|2174.5|7
1623769710000|2021-06-15 15:08:30|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1623769740000|2021-06-15 15:09:00|2180.8|2174.8|2180.9|2174.9|2180.9|2174.9|2180.8|2174.8|2
1623769780000|2021-06-15 15:09:40|2180.5|2174.5|2181.3|2175.3|2181.3|2175.3|2180.5|2174.5|2
1623769790000|2021-06-15 15:09:50|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623769800000|2021-06-15 15:10:00|2181.3|2175.3|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|4
1623769820000|2021-06-15 15:10:20|2182.3|2176.3|2183.8|2177.8|2183.8|2177.8|2182.3|2176.3|4
1623769830000|2021-06-15 15:10:30|2183.3|2177.3|2183.5|2177.5|2183.5|2177.5|2183.3|2177.3|2
1623769840000|2021-06-15 15:10:40|2183.3|2177.3|2182.3|2176.3|2183.3|2177.3|2182.3|2176.3|4
1623769860000|2021-06-15 15:11:00|2182.6|2176.6|2182.4|2176.4|2182.9|2176.9|2182.4|2176.4|6
1623769870000|2021-06-15 15:11:10|2182.3|2176.3|2182.4|2176.4|2182.4|2176.4|2182.3|2176.3|2
1623769880000|2021-06-15 15:11:20|2181.9|2175.9|2182.1|2176.1|2182.1|2176.1|2181.9|2175.9|2
1623769890000|2021-06-15 15:11:30|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1623769910000|2021-06-15 15:11:50|2182.3|2176.3|2182.8|2176.8|2182.8|2176.8|2182.3|2176.3|2
1623769920000|2021-06-15 15:12:00|2183|2177|2183|2177|2183|2177|2183|2177|1
1623769950000|2021-06-15 15:12:30|2182.8|2176.8|2182.8|2176.8|2183|2177|2182.8|2176.8|3
1623769960000|2021-06-15 15:12:40|2182.5|2176.5|2182.8|2176.8|2182.8|2176.8|2182.4|2176.4|3
1623769980000|2021-06-15 15:13:00|2182.9|2176.9|2182.9|2176.9|2183|2177|2182.6|2176.6|4
1623770020000|2021-06-15 15:13:40|2183|2177|2182.8|2176.8|2183|2177|2182.8|2176.8|3
1623770030000|2021-06-15 15:13:50|2182.5|2176.5|2182.6|2176.6|2182.6|2176.6|2182.3|2176.3|3
1623770040000|2021-06-15 15:14:00|2182.5|2176.5|2182.6|2176.6|2182.8|2176.8|2182.5|2176.5|3
1623770080000|2021-06-15 15:14:40|2182.3|2176.3|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|2
1623770090000|2021-06-15 15:14:50|2182.4|2176.4|2182.3|2176.3|2182.4|2176.4|2181.9|2175.9|5
1623770120000|2021-06-15 15:15:20|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623770130000|2021-06-15 15:15:30|2182|2176|2182|2176|2182|2176|2182|2176|1
1623770140000|2021-06-15 15:15:40|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623770150000|2021-06-15 15:15:50|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|2
1623770170000|2021-06-15 15:16:10|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623770190000|2021-06-15 15:16:30|2180.8|2174.8|2179.9|2173.9|2180.8|2174.8|2179.8|2173.8|7
1623770200000|2021-06-15 15:16:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623770210000|2021-06-15 15:16:50|2179.5|2173.5|2179.5|2173.5|2179.6|2173.6|2179.3|2173.3|4
1623770220000|2021-06-15 15:17:00|2179.6|2173.6|2179.6|2173.6|2179.8|2173.8|2179.5|2173.5|6
1623770230000|2021-06-15 15:17:10|2179.4|2173.4|2179.4|2173.4|2179.6|2173.6|2179.1|2173.1|7
1623770240000|2021-06-15 15:17:20|2179.3|2173.3|2178.9|2172.9|2179.6|2173.6|2178.9|2172.9|11
1623770250000|2021-06-15 15:17:30|2179|2173|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|4
1623770260000|2021-06-15 15:17:40|2179.1|2173.1|2176.8|2170.8|2179.1|2173.1|2176.8|2170.8|9
1623770270000|2021-06-15 15:17:50|2176.9|2170.9|2176.8|2170.8|2176.9|2170.9|2176.8|2170.8|4
1623770280000|2021-06-15 15:18:00|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|2
1623770290000|2021-06-15 15:18:10|2176.9|2170.9|2176.3|2170.3|2176.9|2170.9|2176.3|2170.3|4
1623770300000|2021-06-15 15:18:20|2176|2170|2176.3|2170.3|2176.3|2170.3|2176|2170|2
1623770310000|2021-06-15 15:18:30|2176|2170|2179.1|2173.1|2179.4|2173.4|2176|2170|9
1623770320000|2021-06-15 15:18:40|2179.4|2173.4|2179.5|2173.5|2180.3|2174.3|2179.4|2173.4|10
1623770330000|2021-06-15 15:18:50|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|2
1623770340000|2021-06-15 15:19:00|2178.6|2172.6|2178.9|2172.9|2179.4|2173.4|2178.4|2172.4|6
1623770350000|2021-06-15 15:19:10|2179.1|2173.1|2179.3|2173.3|2179.5|2173.5|2179|2173|5
1623770360000|2021-06-15 15:19:20|2179|2173|2179.5|2173.5|2179.5|2173.5|2179|2173|6
1623770370000|2021-06-15 15:19:30|2179.1|2173.1|2178.8|2172.8|2179.8|2173.8|2178.8|2172.8|5
1623770380000|2021-06-15 15:19:40|2178.9|2172.9|2181.1|2175.1|2181.3|2175.3|2178.9|2172.9|10
1623770390000|2021-06-15 15:19:50|2181.5|2175.5|2181.8|2175.8|2181.8|2175.8|2181.5|2175.5|2
1623770400000|2021-06-15 15:20:00|2181.5|2175.5|2181.8|2175.8|2182|2176|2181.5|2175.5|4
1623770430000|2021-06-15 15:20:30|2181.6|2175.6|2180.9|2174.9|2181.6|2175.6|2180.9|2174.9|2
1623770520000|2021-06-15 15:22:00|2181|2175|2181.8|2175.8|2181.8|2175.8|2181|2175|3
1623770530000|2021-06-15 15:22:10|2181.5|2175.5|2181.4|2175.4|2181.5|2175.5|2181.4|2175.4|2
1623770550000|2021-06-15 15:22:30|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623770590000|2021-06-15 15:23:10|2182|2176|2184.5|2178.5|2184.5|2178.5|2181.6|2175.6|4
1623770600000|2021-06-15 15:23:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623770610000|2021-06-15 15:23:30|2183.3|2177.3|2183|2177|2183.3|2177.3|2183|2177|2
1623770690000|2021-06-15 15:24:50|2182.6|2176.6|2182.5|2176.5|2182.6|2176.6|2182.5|2176.5|2
1623770800000|2021-06-15 15:26:40|2182.8|2176.8|2182.5|2176.5|2182.8|2176.8|2182.5|2176.5|2
1623770830000|2021-06-15 15:27:10|2182|2176|2182|2176|2182|2176|2182|2176|1
1623770840000|2021-06-15 15:27:20|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623770910000|2021-06-15 15:28:30|2181.5|2175.5|2183.6|2177.6|2183.6|2177.6|2181.5|2175.5|4
1623770920000|2021-06-15 15:28:40|2183|2177|2183|2177|2183|2177|2183|2177|1
1623770940000|2021-06-15 15:29:00|2182.8|2176.8|2183|2177|2183|2177|2182.8|2176.8|2
1623770950000|2021-06-15 15:29:10|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623770960000|2021-06-15 15:29:20|2183.4|2177.4|2184.9|2178.9|2184.9|2178.9|2183.4|2177.4|4
1623770980000|2021-06-15 15:29:40|2185|2179|2185.1|2179.1|2185.1|2179.1|2185|2179|2
1623770990000|2021-06-15 15:29:50|2185|2179|2184.9|2178.9|2185.3|2179.3|2184.9|2178.9|3
1623771000000|2021-06-15 15:30:00|2184.8|2178.8|2184.5|2178.5|2184.8|2178.8|2184|2178|4
1623771010000|2021-06-15 15:30:10|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623771020000|2021-06-15 15:30:20|2184.5|2178.5|2184.9|2178.9|2184.9|2178.9|2184.5|2178.5|2
1623771060000|2021-06-15 15:31:00|2184.5|2178.5|2184.9|2178.9|2184.9|2178.9|2184.5|2178.5|2
1623771080000|2021-06-15 15:31:20|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1623771090000|2021-06-15 15:31:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623771100000|2021-06-15 15:31:40|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623771140000|2021-06-15 15:32:20|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623771150000|2021-06-15 15:32:30|2184|2178|2184|2178|2184|2178|2184|2178|1
1623771160000|2021-06-15 15:32:40|2183.8|2177.8|2183.4|2177.4|2183.8|2177.8|2183.4|2177.4|3
1623771170000|2021-06-15 15:32:50|2183.6|2177.6|2183.8|2177.8|2183.8|2177.8|2183.6|2177.6|2
1623771180000|2021-06-15 15:33:00|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1623771200000|2021-06-15 15:33:20|2183.9|2177.9|2183.8|2177.8|2183.9|2177.9|2183.8|2177.8|2
1623771240000|2021-06-15 15:34:00|2183.5|2177.5|2183.6|2177.6|2183.6|2177.6|2183.5|2177.5|2
1623771260000|2021-06-15 15:34:20|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|2
1623771270000|2021-06-15 15:34:30|2183.4|2177.4|2183.4|2177.4|2183.5|2177.5|2183.1|2177.1|4
1623771280000|2021-06-15 15:34:40|2183.1|2177.1|2183.8|2177.8|2183.8|2177.8|2183.1|2177.1|3
1623771320000|2021-06-15 15:35:20|2183.4|2177.4|2183.5|2177.5|2183.6|2177.6|2183.3|2177.3|5
1623771330000|2021-06-15 15:35:30|2183.6|2177.6|2183.8|2177.8|2183.9|2177.9|2183.5|2177.5|6
1623771350000|2021-06-15 15:35:50|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623771360000|2021-06-15 15:36:00|2183.1|2177.1|2183.3|2177.3|2183.3|2177.3|2183.1|2177.1|2
1623771370000|2021-06-15 15:36:10|2183|2177|2183.5|2177.5|2183.6|2177.6|2183|2177|3
1623771380000|2021-06-15 15:36:20|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623771390000|2021-06-15 15:36:30|2182.9|2176.9|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|3
1623771400000|2021-06-15 15:36:40|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|2
1623771430000|2021-06-15 15:37:10|2182.6|2176.6|2182.8|2176.8|2182.8|2176.8|2182.6|2176.6|2
1623771440000|2021-06-15 15:37:20|2183.1|2177.1|2182.6|2176.6|2183.1|2177.1|2182.5|2176.5|4
1623771450000|2021-06-15 15:37:30|2182.5|2176.5|2182.6|2176.6|2182.6|2176.6|2182.5|2176.5|2
1623771470000|2021-06-15 15:37:50|2182.4|2176.4|2182.6|2176.6|2182.6|2176.6|2182.4|2176.4|2
1623771480000|2021-06-15 15:38:00|2182.9|2176.9|2182.5|2176.5|2182.9|2176.9|2182.5|2176.5|3
1623771500000|2021-06-15 15:38:20|2182|2176|2182.4|2176.4|2182.6|2176.6|2182|2176|4
1623771520000|2021-06-15 15:38:40|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.4|2176.4|3
1623771540000|2021-06-15 15:39:00|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.4|2176.4|22
1623771550000|2021-06-15 15:39:10|2182.4|2176.4|2182.8|2176.8|2182.9|2176.9|2182.4|2176.4|4
1623771560000|2021-06-15 15:39:20|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623771570000|2021-06-15 15:39:30|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623771600000|2021-06-15 15:40:00|2183.6|2177.6|2183.6|2177.6|2184|2178|2183.5|2177.5|4
1623771610000|2021-06-15 15:40:10|2184|2178|2183.3|2177.3|2184|2178|2183.3|2177.3|3
1623771620000|2021-06-15 15:40:20|2184|2178|2184|2178|2184|2178|2184|2178|1
1623771630000|2021-06-15 15:40:30|2184.3|2178.3|2184.8|2178.8|2184.8|2178.8|2184.3|2178.3|2
1623771640000|2021-06-15 15:40:40|2184.5|2178.5|2184|2178|2184.5|2178.5|2184|2178|3
1623771660000|2021-06-15 15:41:00|2184.3|2178.3|2185|2179|2185|2179|2184.3|2178.3|3
1623771700000|2021-06-15 15:41:40|2185.4|2179.4|2185.6|2179.6|2185.6|2179.6|2185.4|2179.4|2
1623771740000|2021-06-15 15:42:20|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623771770000|2021-06-15 15:42:50|2185.3|2179.3|2185.4|2179.4|2185.4|2179.4|2185.3|2179.3|2
1623771800000|2021-06-15 15:43:20|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1623771820000|2021-06-15 15:43:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623771830000|2021-06-15 15:43:50|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1623771850000|2021-06-15 15:44:10|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623771890000|2021-06-15 15:44:50|2186|2180|2186.5|2180.5|2186.5|2180.5|2186|2180|2
1623771900000|2021-06-15 15:45:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623771910000|2021-06-15 15:45:10|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186.5|2180.5|3
1623771930000|2021-06-15 15:45:30|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1623771940000|2021-06-15 15:45:40|2186.4|2180.4|2187.1|2181.1|2187.1|2181.1|2186.4|2180.4|3
1623772010000|2021-06-15 15:46:50|2187.9|2181.9|2188.4|2182.4|2188.9|2182.9|2187.9|2181.9|8
1623772020000|2021-06-15 15:47:00|2187.8|2181.8|2183.6|2177.6|2187.8|2181.8|2183.6|2177.6|10
1623772030000|2021-06-15 15:47:10|2183.5|2177.5|2183.6|2177.6|2183.6|2177.6|2183.5|2177.5|2
1623772050000|2021-06-15 15:47:30|2183.8|2177.8|2183.4|2177.4|2183.8|2177.8|2183.4|2177.4|2
1623772070000|2021-06-15 15:47:50|2182.6|2176.6|2182|2176|2182.6|2176.6|2182|2176|2
1623772090000|2021-06-15 15:48:10|2181.9|2175.9|2181.8|2175.8|2181.9|2175.9|2181.8|2175.8|2
1623772160000|2021-06-15 15:49:20|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1623772210000|2021-06-15 15:50:10|2182.1|2176.1|2182|2176|2182.1|2176.1|2182|2176|2
1623772260000|2021-06-15 15:51:00|2181.8|2175.8|2180.9|2174.9|2181.8|2175.8|2180.9|2174.9|2
1623772270000|2021-06-15 15:51:10|2180.6|2174.6|2180.9|2174.9|2181.1|2175.1|2180.6|2174.6|4
1623772350000|2021-06-15 15:52:30|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1623772440000|2021-06-15 15:54:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1623772460000|2021-06-15 15:54:20|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1623772510000|2021-06-15 15:55:10|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1623772540000|2021-06-15 15:55:40|2180.6|2174.6|2181.3|2175.3|2181.3|2175.3|2180.6|2174.6|2
1623772560000|2021-06-15 15:56:00|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1623772580000|2021-06-15 15:56:20|2181|2175|2181|2175|2181.1|2175.1|2180.9|2174.9|4
1623772630000|2021-06-15 15:57:10|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.9|2173.9|2
1623772690000|2021-06-15 15:58:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623772740000|2021-06-15 15:59:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623772790000|2021-06-15 15:59:50|2179.3|2173.3|2179.4|2173.4|2179.5|2173.5|2179.3|2173.3|3
1623772800000|2021-06-15 16:00:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1623772900000|2021-06-15 16:01:40|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623773200000|2021-06-15 16:06:40|2179.5|2173.5|2179.4|2173.4|2179.5|2173.5|2179.4|2173.4|2
1623773220000|2021-06-15 16:07:00|2178.6|2172.6|2179.3|2173.3|2179.3|2173.3|2178.6|2172.6|2
1623773290000|2021-06-15 16:08:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623773440000|2021-06-15 16:10:40|2179.9|2173.9|2179.8|2173.8|2179.9|2173.9|2179.8|2173.8|2
1623773660000|2021-06-15 16:14:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623773730000|2021-06-15 16:15:30|2180|2174|2180.1|2174.1|2180.1|2174.1|2180|2174|2
1623773820000|2021-06-15 16:17:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623773830000|2021-06-15 16:17:10|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1623773890000|2021-06-15 16:18:10|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623773920000|2021-06-15 16:18:40|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1623774030000|2021-06-15 16:20:30|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1623774040000|2021-06-15 16:20:40|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1623774050000|2021-06-15 16:20:50|2181.3|2175.3|2181.1|2175.1|2181.3|2175.3|2181.1|2175.1|2
1623774060000|2021-06-15 16:21:00|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1623774310000|2021-06-15 16:25:10|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1623774390000|2021-06-15 16:26:30|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1623774400000|2021-06-15 16:26:40|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1623774480000|2021-06-15 16:28:00|2181.1|2175.1|2181|2175|2181.1|2175.1|2181|2175|2
1623774510000|2021-06-15 16:28:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1623774530000|2021-06-15 16:28:50|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1623774550000|2021-06-15 16:29:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1623774570000|2021-06-15 16:29:30|2180.8|2174.8|2180.5|2174.5|2180.8|2174.8|2180.5|2174.5|2
1623774580000|2021-06-15 16:29:40|2180.3|2174.3|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|3
1623774590000|2021-06-15 16:29:50|2180.5|2174.5|2180.3|2174.3|2180.5|2174.5|2180.3|2174.3|2
1623774600000|2021-06-15 16:30:00|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623774660000|2021-06-15 16:31:00|2179.9|2173.9|2179.3|2173.3|2179.9|2173.9|2179.3|2173.3|2
1623774670000|2021-06-15 16:31:10|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623774790000|2021-06-15 16:33:10|2178.6|2172.6|2179.1|2173.1|2179.1|2173.1|2178.6|2172.6|2
1623774810000|2021-06-15 16:33:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623774860000|2021-06-15 16:34:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623774960000|2021-06-15 16:36:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1623774980000|2021-06-15 16:36:20|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1623774990000|2021-06-15 16:36:30|2180.3|2174.3|2180.8|2174.8|2180.9|2174.9|2180.3|2174.3|3
1623775000000|2021-06-15 16:36:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1623775040000|2021-06-15 16:37:20|2180.4|2174.4|2180.6|2174.6|2180.8|2174.8|2180.4|2174.4|3
1623775060000|2021-06-15 16:37:40|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1623775070000|2021-06-15 16:37:50|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1623775120000|2021-06-15 16:38:40|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2180.3|2174.3|2
1623775220000|2021-06-15 16:40:20|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1623775260000|2021-06-15 16:41:00|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623775290000|2021-06-15 16:41:30|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1623775330000|2021-06-15 16:42:10|2180.6|2174.6|2180.6|2174.6|2180.8|2174.8|2180.6|2174.6|3
1623775340000|2021-06-15 16:42:20|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|3
1623775350000|2021-06-15 16:42:30|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1623775490000|2021-06-15 16:44:50|2180.6|2174.6|2180.8|2174.8|2181.4|2175.4|2180.6|2174.6|3
1623775600000|2021-06-15 16:46:40|2179.9|2173.9|2179.1|2173.1|2180.3|2174.3|2178.9|2172.9|6
1623775610000|2021-06-15 16:46:50|2179.3|2173.3|2179.6|2173.6|2179.6|2173.6|2179.3|2173.3|2
1623775620000|2021-06-15 16:47:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1623775680000|2021-06-15 16:48:00|2178.8|2172.8|2179.5|2173.5|2179.5|2173.5|2178.8|2172.8|3
1623775740000|2021-06-15 16:49:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623775820000|2021-06-15 16:50:20|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1623775840000|2021-06-15 16:50:40|2178|2172|2178.6|2172.6|2178.6|2172.6|2178|2172|3
1623775890000|2021-06-15 16:51:30|2178.8|2172.8|2179|2173|2179.1|2173.1|2178.8|2172.8|3
1623775910000|2021-06-15 16:51:50|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1623776040000|2021-06-15 16:54:00|2178|2172|2178.8|2172.8|2178.8|2172.8|2178|2172|2
1623776060000|2021-06-15 16:54:20|2178.4|2172.4|2178.3|2172.3|2178.4|2172.4|2178.3|2172.3|2
1623776090000|2021-06-15 16:54:50|2177.8|2171.8|2177|2171|2177.8|2171.8|2176.6|2170.6|3
1623776110000|2021-06-15 16:55:10|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1623776120000|2021-06-15 16:55:20|2177.9|2171.9|2177.9|2171.9|2178.1|2172.1|2177.6|2171.6|7
1623776130000|2021-06-15 16:55:30|2178.1|2172.1|2177.6|2171.6|2178.1|2172.1|2177.6|2171.6|2
1623776140000|2021-06-15 16:55:40|2177.9|2171.9|2178.8|2172.8|2178.8|2172.8|2177.9|2171.9|4
1623776160000|2021-06-15 16:56:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1623776200000|2021-06-15 16:56:40|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1623776210000|2021-06-15 16:56:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623776230000|2021-06-15 16:57:10|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623776270000|2021-06-15 16:57:50|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|2
1623776280000|2021-06-15 16:58:00|2178.8|2172.8|2179.9|2173.9|2179.9|2173.9|2178.8|2172.8|3
1623776290000|2021-06-15 16:58:10|2180.1|2174.1|2179.4|2173.4|2180.1|2174.1|2179.4|2173.4|2
1623776340000|2021-06-15 16:59:00|2179.6|2173.6|2180.6|2174.6|2180.6|2174.6|2179.6|2173.6|3
1623776350000|2021-06-15 16:59:10|2180.1|2174.1|2181.1|2175.1|2181.4|2175.4|2179.9|2173.9|11
1623776360000|2021-06-15 16:59:20|2181.4|2175.4|2180.9|2174.9|2181.4|2175.4|2180.6|2174.6|9
1623801720000|2021-06-16 00:02:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623801860000|2021-06-16 00:04:20|2187.1|2181.1|2188.9|2182.9|2188.9|2182.9|2187.1|2181.1|4
1623801870000|2021-06-16 00:04:30|2189.5|2183.5|2191.1|2185.1|2191.1|2185.1|2189.5|2183.5|4
1623801890000|2021-06-16 00:04:50|2190.9|2184.9|2188.8|2182.8|2190.9|2184.9|2188.8|2182.8|3
1623802620000|2021-06-16 00:17:00|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1623802690000|2021-06-16 00:18:10|2188.5|2182.5|2187.4|2181.4|2188.5|2182.5|2187.4|2181.4|3
1623802740000|2021-06-16 00:19:00|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623804310000|2021-06-16 00:45:10|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|2
1623804520000|2021-06-16 00:48:40|2186.5|2180.5|2184.8|2178.8|2186.5|2180.5|2184.8|2178.8|4
1623804530000|2021-06-16 00:48:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623805200000|2021-06-16 01:00:00|2184.5|2178.5|2182.1|2176.1|2184.5|2178.5|2182|2176|7
1623805210000|2021-06-16 01:00:10|2181.9|2175.9|2181.5|2175.5|2182.1|2176.1|2181.4|2175.4|4
1623805220000|2021-06-16 01:00:20|2181.4|2175.4|2182.3|2176.3|2182.3|2176.3|2181.4|2175.4|15
1623805230000|2021-06-16 01:00:30|2181.9|2175.9|2181.9|2175.9|2182.3|2176.3|2181.6|2175.6|11
1623805240000|2021-06-16 01:00:40|2182.1|2176.1|2183.8|2177.8|2183.9|2177.9|2182.1|2176.1|10
1623805250000|2021-06-16 01:00:50|2182.5|2176.5|2182.4|2176.4|2182.5|2176.5|2181.8|2175.8|4
1623805260000|2021-06-16 01:01:00|2182.3|2176.3|2182.3|2176.3|2182.5|2176.5|2182.3|2176.3|3
1623805270000|2021-06-16 01:01:10|2182.5|2176.5|2182.3|2176.3|2182.5|2176.5|2182.3|2176.3|2
1623805280000|2021-06-16 01:01:20|2182.9|2176.9|2182.5|2176.5|2182.9|2176.9|2182.5|2176.5|2
1623805290000|2021-06-16 01:01:30|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2181.9|2175.9|4
1623805330000|2021-06-16 01:02:10|2182.6|2176.6|2182.8|2176.8|2182.8|2176.8|2182.6|2176.6|2
1623805360000|2021-06-16 01:02:40|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623805400000|2021-06-16 01:03:20|2183.1|2177.1|2183.1|2177.1|2184.5|2178.5|2182.9|2176.9|10
1623805410000|2021-06-16 01:03:30|2183.8|2177.8|2183.3|2177.3|2183.8|2177.8|2182.9|2176.9|4
1623805430000|2021-06-16 01:03:50|2183.8|2177.8|2184.6|2178.6|2184.6|2178.6|2183|2177|9
1623805440000|2021-06-16 01:04:00|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1623805460000|2021-06-16 01:04:20|2184.1|2178.1|2184.6|2178.6|2184.8|2178.8|2184.1|2178.1|7
1623805470000|2021-06-16 01:04:30|2184.4|2178.4|2184.6|2178.6|2184.8|2178.8|2184.4|2178.4|4
1623805480000|2021-06-16 01:04:40|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623805510000|2021-06-16 01:05:10|2184|2178|2184|2178|2184|2178|2184|2178|1
1623805520000|2021-06-16 01:05:20|2183.5|2177.5|2182.6|2176.6|2183.5|2177.5|2182.3|2176.3|3
1623805600000|2021-06-16 01:06:40|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1623805610000|2021-06-16 01:06:50|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623805750000|2021-06-16 01:09:10|2183|2177|2184.5|2178.5|2184.5|2178.5|2183|2177|3
1623805780000|2021-06-16 01:09:40|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623805790000|2021-06-16 01:09:50|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623805860000|2021-06-16 01:11:00|2185.5|2179.5|2186.3|2180.3|2186.4|2180.4|2185.5|2179.5|4
1623805870000|2021-06-16 01:11:10|2186|2180|2184.9|2178.9|2186|2180|2184.9|2178.9|7
1623805890000|2021-06-16 01:11:30|2185.4|2179.4|2185.4|2179.4|2185.5|2179.5|2185.1|2179.1|4
1623805910000|2021-06-16 01:11:50|2185.9|2179.9|2185.9|2179.9|2186|2180|2185.9|2179.9|3
1623805920000|2021-06-16 01:12:00|2186|2180|2186|2180|2186|2180|2186|2180|1
1623805930000|2021-06-16 01:12:10|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623805940000|2021-06-16 01:12:20|2186.8|2180.8|2187|2181|2187.4|2181.4|2186.8|2180.8|3
1623806070000|2021-06-16 01:14:30|2186.6|2180.6|2185.8|2179.8|2186.6|2180.6|2185.5|2179.5|6
1623806080000|2021-06-16 01:14:40|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1623806090000|2021-06-16 01:14:50|2185.4|2179.4|2185.6|2179.6|2185.8|2179.8|2185.4|2179.4|3
1623806100000|2021-06-16 01:15:00|2185.8|2179.8|2185.4|2179.4|2185.8|2179.8|2185.4|2179.4|2
1623806110000|2021-06-16 01:15:10|2186.1|2180.1|2185.4|2179.4|2186.1|2180.1|2185.4|2179.4|2
1623806140000|2021-06-16 01:15:40|2185.1|2179.1|2183.3|2177.3|2185.6|2179.6|2183.3|2177.3|9
1623806150000|2021-06-16 01:15:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623806170000|2021-06-16 01:16:10|2183.8|2177.8|2183.9|2177.9|2184.1|2178.1|2183.8|2177.8|4
1623806180000|2021-06-16 01:16:20|2184|2178|2184|2178|2184|2178|2184|2178|1
1623806190000|2021-06-16 01:16:30|2183.6|2177.6|2185.3|2179.3|2185.3|2179.3|2183.6|2177.6|13
1623806200000|2021-06-16 01:16:40|2185.1|2179.1|2184|2178|2185.3|2179.3|2184|2178|7
1623806220000|2021-06-16 01:17:00|2184.1|2178.1|2184.3|2178.3|2184.3|2178.3|2183.3|2177.3|7
1623806230000|2021-06-16 01:17:10|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|3
1623806240000|2021-06-16 01:17:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623806280000|2021-06-16 01:18:00|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|2
1623806290000|2021-06-16 01:18:10|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623806300000|2021-06-16 01:18:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623806320000|2021-06-16 01:18:40|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623806380000|2021-06-16 01:19:40|2183.8|2177.8|2183.9|2177.9|2183.9|2177.9|2183.8|2177.8|2
1623806400000|2021-06-16 01:20:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623806470000|2021-06-16 01:21:10|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.6|2177.6|2
1623806620000|2021-06-16 01:23:40|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623806630000|2021-06-16 01:23:50|2183.6|2177.6|2183.5|2177.5|2183.6|2177.6|2183.5|2177.5|2
1623806660000|2021-06-16 01:24:20|2183.3|2177.3|2182.8|2176.8|2183.3|2177.3|2182.5|2176.5|5
1623806680000|2021-06-16 01:24:40|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623806700000|2021-06-16 01:25:00|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1623806710000|2021-06-16 01:25:10|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623806730000|2021-06-16 01:25:30|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1623806810000|2021-06-16 01:26:50|2182.9|2176.9|2182.4|2176.4|2182.9|2176.9|2182.4|2176.4|2
1623806880000|2021-06-16 01:28:00|2182.3|2176.3|2182|2176|2182.3|2176.3|2182|2176|2
1623806890000|2021-06-16 01:28:10|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1623807000000|2021-06-16 01:30:00|2181.9|2175.9|2181.9|2175.9|2182.1|2176.1|2181.8|2175.8|4
1623807020000|2021-06-16 01:30:20|2182.1|2176.1|2181.5|2175.5|2182.1|2176.1|2181.4|2175.4|7
1623807030000|2021-06-16 01:30:30|2181.9|2175.9|2179.8|2173.8|2181.9|2175.9|2179.6|2173.6|3
1623807050000|2021-06-16 01:30:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623807290000|2021-06-16 01:34:50|2179.8|2173.8|2179.6|2173.6|2179.8|2173.8|2179.4|2173.4|4
1623807300000|2021-06-16 01:35:00|2179.4|2173.4|2179.6|2173.6|2179.8|2173.8|2179.3|2173.3|6
1623807310000|2021-06-16 01:35:10|2179.9|2173.9|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|3
1623807330000|2021-06-16 01:35:30|2179.8|2173.8|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|5
1623807420000|2021-06-16 01:37:00|2179.3|2173.3|2179.3|2173.3|2179.4|2173.4|2179.3|2173.3|3
1623807430000|2021-06-16 01:37:10|2179.5|2173.5|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|4
1623807460000|2021-06-16 01:37:40|2179.8|2173.8|2177.8|2171.8|2179.8|2173.8|2177.6|2171.6|4
1623807480000|2021-06-16 01:38:00|2178.4|2172.4|2178.8|2172.8|2179.1|2173.1|2178.4|2172.4|5
1623807490000|2021-06-16 01:38:10|2178.9|2172.9|2178.5|2172.5|2178.9|2172.9|2178.5|2172.5|2
1623807510000|2021-06-16 01:38:30|2179.4|2173.4|2178.4|2172.4|2179.4|2173.4|2178|2172|8
1623807530000|2021-06-16 01:38:50|2178.3|2172.3|2178.3|2172.3|2178.4|2172.4|2178.3|2172.3|3
1623807540000|2021-06-16 01:39:00|2178|2172|2178.3|2172.3|2178.4|2172.4|2178|2172|9
1623807560000|2021-06-16 01:39:20|2179|2173|2177.9|2171.9|2179|2173|2177.4|2171.4|11
1623807620000|2021-06-16 01:40:20|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1623807630000|2021-06-16 01:40:30|2178|2172|2177.9|2171.9|2178|2172|2177.9|2171.9|2
1623807650000|2021-06-16 01:40:50|2178.1|2172.1|2179.6|2173.6|2180.6|2174.6|2178.1|2172.1|11
1623807660000|2021-06-16 01:41:00|2179.3|2173.3|2179.3|2173.3|2179.6|2173.6|2179|2173|5
1623807690000|2021-06-16 01:41:30|2179.6|2173.6|2180.1|2174.1|2180.1|2174.1|2179.6|2173.6|3
1623807710000|2021-06-16 01:41:50|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1623807760000|2021-06-16 01:42:40|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1623807770000|2021-06-16 01:42:50|2180.5|2174.5|2181.1|2175.1|2181.1|2175.1|2180.5|2174.5|2
1623807820000|2021-06-16 01:43:40|2181|2175|2179.6|2173.6|2181|2175|2179.4|2173.4|4
1623807860000|2021-06-16 01:44:20|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623807880000|2021-06-16 01:44:40|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2179.8|2173.8|4
1623807890000|2021-06-16 01:44:50|2180|2174|2179.3|2173.3|2180|2174|2179.1|2173.1|6
1623807900000|2021-06-16 01:45:00|2180|2174|2180.4|2174.4|2180.9|2174.9|2179.5|2173.5|13
1623807910000|2021-06-16 01:45:10|2180.6|2174.6|2180.6|2174.6|2181.1|2175.1|2180.4|2174.4|8
1623807920000|2021-06-16 01:45:20|2180.8|2174.8|2180.8|2174.8|2181|2175|2180.5|2174.5|6
1623807930000|2021-06-16 01:45:30|2180.5|2174.5|2180.8|2174.8|2181|2175|2180.5|2174.5|7
1623807940000|2021-06-16 01:45:40|2181|2175|2181|2175|2181|2175|2180.9|2174.9|3
1623808010000|2021-06-16 01:46:50|2180.1|2174.1|2179.8|2173.8|2180.1|2174.1|2179.4|2173.4|3
1623808020000|2021-06-16 01:47:00|2179.9|2173.9|2181.6|2175.6|2181.6|2175.6|2179.9|2173.9|3
1623808180000|2021-06-16 01:49:40|2182|2176|2182|2176|2182|2176|2182|2176|1
1623808200000|2021-06-16 01:50:00|2181.9|2175.9|2182.1|2176.1|2182.1|2176.1|2181.9|2175.9|2
1623808220000|2021-06-16 01:50:20|2181.8|2175.8|2183.1|2177.1|2183.1|2177.1|2181.8|2175.8|5
1623808230000|2021-06-16 01:50:30|2182.4|2176.4|2183.1|2177.1|2183.3|2177.3|2182.4|2176.4|6
1623808240000|2021-06-16 01:50:40|2182.9|2176.9|2182.8|2176.8|2182.9|2176.9|2182.8|2176.8|2
1623808250000|2021-06-16 01:50:50|2182.9|2176.9|2183.1|2177.1|2183.1|2177.1|2182.9|2176.9|2
1623808260000|2021-06-16 01:51:00|2182.9|2176.9|2183.6|2177.6|2183.6|2177.6|2182.9|2176.9|12
1623808270000|2021-06-16 01:51:10|2183.1|2177.1|2184.5|2178.5|2184.5|2178.5|2183|2177|10
1623808280000|2021-06-16 01:51:20|2184.4|2178.4|2184.3|2178.3|2184.6|2178.6|2183.1|2177.1|13
1623808290000|2021-06-16 01:51:30|2184.1|2178.1|2185.4|2179.4|2185.4|2179.4|2183.9|2177.9|6
1623808300000|2021-06-16 01:51:40|2184.9|2178.9|2186.3|2180.3|2187.4|2181.4|2184.9|2178.9|11
1623808310000|2021-06-16 01:51:50|2186|2180|2185.5|2179.5|2186|2180|2185.5|2179.5|2
1623808340000|2021-06-16 01:52:20|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623808350000|2021-06-16 01:52:30|2186|2180|2186|2180|2186|2180|2186|2180|1
1623808360000|2021-06-16 01:52:40|2185.8|2179.8|2185.5|2179.5|2185.9|2179.9|2185.5|2179.5|9
1623808370000|2021-06-16 01:52:50|2186.3|2180.3|2185.9|2179.9|2186.4|2180.4|2185.5|2179.5|8
1623808380000|2021-06-16 01:53:00|2185.8|2179.8|2186.5|2180.5|2186.5|2180.5|2185.5|2179.5|7
1623808390000|2021-06-16 01:53:10|2186|2180|2188|2182|2188.1|2182.1|2185.6|2179.6|15
1623808400000|2021-06-16 01:53:20|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.4|2181.4|5
1623808410000|2021-06-16 01:53:30|2187.4|2181.4|2187.5|2181.5|2187.5|2181.5|2187|2181|7
1623808420000|2021-06-16 01:53:40|2187.1|2181.1|2187.5|2181.5|2187.5|2181.5|2187.1|2181.1|3
1623808450000|2021-06-16 01:54:10|2187.3|2181.3|2187.1|2181.1|2187.5|2181.5|2187|2181|6
1623808460000|2021-06-16 01:54:20|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623808560000|2021-06-16 01:56:00|2187.5|2181.5|2187.9|2181.9|2187.9|2181.9|2187.5|2181.5|2
1623808570000|2021-06-16 01:56:10|2187.8|2181.8|2188.5|2182.5|2188.5|2182.5|2187.3|2181.3|5
1623808610000|2021-06-16 01:56:50|2187.9|2181.9|2189.5|2183.5|2189.5|2183.5|2187.9|2181.9|4
1623808630000|2021-06-16 01:57:10|2190|2184|2190|2184|2190|2184|2190|2184|1
1623808640000|2021-06-16 01:57:20|2190.4|2184.4|2190|2184|2190.4|2184.4|2190|2184|3
1623808650000|2021-06-16 01:57:30|2189.3|2183.3|2189.1|2183.1|2189.6|2183.6|2188.8|2182.8|5
1623808660000|2021-06-16 01:57:40|2189|2183|2190|2184|2190|2184|2188.8|2182.8|8
1623808670000|2021-06-16 01:57:50|2189.4|2183.4|2190.3|2184.3|2191.3|2185.3|2189.4|2183.4|9
1623808680000|2021-06-16 01:58:00|2190|2184|2190.8|2184.8|2190.8|2184.8|2189.8|2183.8|5
1623808690000|2021-06-16 01:58:10|2190.6|2184.6|2190.4|2184.4|2190.6|2184.6|2190|2184|5
1623808700000|2021-06-16 01:58:20|2190.3|2184.3|2190.1|2184.1|2190.3|2184.3|2190|2184|3
1623808710000|2021-06-16 01:58:30|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623808740000|2021-06-16 01:59:00|2190.6|2184.6|2190.5|2184.5|2190.6|2184.6|2190.5|2184.5|2
1623808750000|2021-06-16 01:59:10|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623808760000|2021-06-16 01:59:20|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623808770000|2021-06-16 01:59:30|2190.3|2184.3|2190.5|2184.5|2190.9|2184.9|2190.3|2184.3|5
1623808780000|2021-06-16 01:59:40|2190.6|2184.6|2190.4|2184.4|2190.8|2184.8|2190|2184|8
1623808800000|2021-06-16 02:00:00|2190.3|2184.3|2191.4|2185.4|2191.4|2185.4|2190|2184|5
1623808830000|2021-06-16 02:00:30|2191.3|2185.3|2191.1|2185.1|2191.3|2185.3|2190|2184|9
1623808840000|2021-06-16 02:00:40|2190.9|2184.9|2190|2184|2190.9|2184.9|2190|2184|3
1623808850000|2021-06-16 02:00:50|2190.4|2184.4|2190.5|2184.5|2190.5|2184.5|2190.4|2184.4|2
1623808880000|2021-06-16 02:01:20|2190|2184|2190.1|2184.1|2190.1|2184.1|2190|2184|2
1623808900000|2021-06-16 02:01:40|2190.5|2184.5|2190.3|2184.3|2190.5|2184.5|2190.3|2184.3|2
1623808910000|2021-06-16 02:01:50|2190|2184|2190|2184|2190.5|2184.5|2190|2184|7
1623808920000|2021-06-16 02:02:00|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1623808930000|2021-06-16 02:02:10|2190.5|2184.5|2190.8|2184.8|2190.8|2184.8|2190.5|2184.5|2
1623808950000|2021-06-16 02:02:30|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623808960000|2021-06-16 02:02:40|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|3
1623808970000|2021-06-16 02:02:50|2190.4|2184.4|2190|2184|2190.4|2184.4|2190|2184|2
1623809010000|2021-06-16 02:03:30|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623809080000|2021-06-16 02:04:40|2190|2184|2190.3|2184.3|2190.4|2184.4|2190|2184|5
1623809090000|2021-06-16 02:04:50|2190|2184|2190|2184|2190|2184|2190|2184|1
1623809100000|2021-06-16 02:05:00|2190.4|2184.4|2190.5|2184.5|2190.5|2184.5|2190.4|2184.4|2
1623809110000|2021-06-16 02:05:10|2190.3|2184.3|2190|2184|2190.3|2184.3|2190|2184|2
1623809190000|2021-06-16 02:06:30|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623809250000|2021-06-16 02:07:30|2190|2184|2190|2184|2190|2184|2190|2184|1
1623809580000|2021-06-16 02:13:00|2189.9|2183.9|2190|2184|2190|2184|2189.9|2183.9|2
1623809590000|2021-06-16 02:13:10|2190.4|2184.4|2189.6|2183.6|2190.4|2184.4|2189.3|2183.3|4
1623809600000|2021-06-16 02:13:20|2189.8|2183.8|2189.6|2183.6|2189.8|2183.8|2189.6|2183.6|2
1623809640000|2021-06-16 02:14:00|2189.4|2183.4|2189.5|2183.5|2189.5|2183.5|2189.4|2183.4|2
1623810220000|2021-06-16 02:23:40|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623810600000|2021-06-16 02:30:00|2189.1|2183.1|2188.6|2182.6|2189.4|2183.4|2187.8|2181.8|7
1623810610000|2021-06-16 02:30:10|2189|2183|2188.6|2182.6|2189|2183|2188.6|2182.6|2
1623810690000|2021-06-16 02:31:30|2188.3|2182.3|2186.4|2180.4|2188.3|2182.3|2186.1|2180.1|4
1623810700000|2021-06-16 02:31:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623810740000|2021-06-16 02:32:20|2186.4|2180.4|2185.9|2179.9|2186.4|2180.4|2185.8|2179.8|5
1623811050000|2021-06-16 02:37:30|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623811060000|2021-06-16 02:37:40|2185.1|2179.1|2183.9|2177.9|2185.1|2179.1|2183.6|2177.6|5
1623811070000|2021-06-16 02:37:50|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623811090000|2021-06-16 02:38:10|2183.9|2177.9|2185.3|2179.3|2185.8|2179.8|2183.9|2177.9|7
1623811100000|2021-06-16 02:38:20|2185.4|2179.4|2185.3|2179.3|2185.8|2179.8|2185.3|2179.3|4
1623811110000|2021-06-16 02:38:30|2185.4|2179.4|2185.8|2179.8|2185.8|2179.8|2185.4|2179.4|2
1623811120000|2021-06-16 02:38:40|2185.5|2179.5|2185.6|2179.6|2185.6|2179.6|2185.5|2179.5|2
1623811150000|2021-06-16 02:39:10|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.6|2179.6|3
1623811240000|2021-06-16 02:40:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623811250000|2021-06-16 02:40:50|2185.9|2179.9|2186.3|2180.3|2186.3|2180.3|2185.9|2179.9|5
1623811300000|2021-06-16 02:41:40|2186.4|2180.4|2187|2181|2187|2181|2186.4|2180.4|3
1623811310000|2021-06-16 02:41:50|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187.1|2181.1|4
1623811340000|2021-06-16 02:42:20|2187.5|2181.5|2188.1|2182.1|2188.3|2182.3|2187.5|2181.5|5
1623811350000|2021-06-16 02:42:30|2188.3|2182.3|2188.4|2182.4|2188.5|2182.5|2188.1|2182.1|5
1623811360000|2021-06-16 02:42:40|2188.3|2182.3|2188.3|2182.3|2188.4|2182.4|2188.1|2182.1|4
1623811420000|2021-06-16 02:43:40|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1623811450000|2021-06-16 02:44:10|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.9|2181.9|2
1623811460000|2021-06-16 02:44:20|2188|2182|2188.1|2182.1|2188.1|2182.1|2188|2182|2
1623811490000|2021-06-16 02:44:50|2188.5|2182.5|2189|2183|2189|2183|2188.5|2182.5|3
1623811510000|2021-06-16 02:45:10|2189.4|2183.4|2189.5|2183.5|2189.5|2183.5|2188.9|2182.9|5
1623811550000|2021-06-16 02:45:50|2189.6|2183.6|2189.9|2183.9|2190|2184|2189.6|2183.6|3
1623811570000|2021-06-16 02:46:10|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623811580000|2021-06-16 02:46:20|2189.8|2183.8|2189.3|2183.3|2189.8|2183.8|2189.3|2183.3|3
1623811640000|2021-06-16 02:47:20|2189.1|2183.1|2187.9|2181.9|2189.1|2183.1|2187.9|2181.9|7
1623811700000|2021-06-16 02:48:20|2188|2182|2188|2182|2188|2182|2188|2182|1
1623811760000|2021-06-16 02:49:20|2187.8|2181.8|2187.6|2181.6|2187.8|2181.8|2187.6|2181.6|2
1623811810000|2021-06-16 02:50:10|2188.1|2182.1|2188.3|2182.3|2188.3|2182.3|2188.1|2182.1|2
1623811820000|2021-06-16 02:50:20|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1623811850000|2021-06-16 02:50:50|2188.6|2182.6|2189|2183|2189|2183|2188.6|2182.6|3
1623811860000|2021-06-16 02:51:00|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|3
1623811870000|2021-06-16 02:51:10|2189|2183|2189|2183|2189|2183|2189|2183|1
1623811900000|2021-06-16 02:51:40|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1623811980000|2021-06-16 02:53:00|2189|2183|2189.1|2183.1|2189.1|2183.1|2189|2183|2
1623812010000|2021-06-16 02:53:30|2189|2183|2188.8|2182.8|2189|2183|2188.8|2182.8|2
1623812020000|2021-06-16 02:53:40|2188.6|2182.6|2187.6|2181.6|2188.6|2182.6|2187.6|2181.6|2
1623812070000|2021-06-16 02:54:30|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623812080000|2021-06-16 02:54:40|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623812110000|2021-06-16 02:55:10|2187.9|2181.9|2187.8|2181.8|2188.1|2182.1|2187.8|2181.8|4
1623812120000|2021-06-16 02:55:20|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623812130000|2021-06-16 02:55:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623812180000|2021-06-16 02:56:20|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623812190000|2021-06-16 02:56:30|2187.8|2181.8|2188.1|2182.1|2188.1|2182.1|2187.8|2181.8|3
1623812200000|2021-06-16 02:56:40|2188.3|2182.3|2188.4|2182.4|2188.4|2182.4|2188.3|2182.3|2
1623812400000|2021-06-16 03:00:00|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1623812410000|2021-06-16 03:00:10|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|3
1623812430000|2021-06-16 03:00:30|2188.8|2182.8|2188.9|2182.9|2188.9|2182.9|2188.8|2182.8|2
1623812490000|2021-06-16 03:01:30|2188.4|2182.4|2187.9|2181.9|2188.4|2182.4|2187.8|2181.8|3
1623812510000|2021-06-16 03:01:50|2188.1|2182.1|2188.4|2182.4|2188.4|2182.4|2188.1|2182.1|4
1623812530000|2021-06-16 03:02:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623812580000|2021-06-16 03:03:00|2188.4|2182.4|2188.5|2182.5|2188.5|2182.5|2188.4|2182.4|2
1623812640000|2021-06-16 03:04:00|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1623812650000|2021-06-16 03:04:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623812670000|2021-06-16 03:04:30|2187.8|2181.8|2186.9|2180.9|2187.8|2181.8|2186.3|2180.3|6
1623812680000|2021-06-16 03:04:40|2187.1|2181.1|2187.1|2181.1|2187.6|2181.6|2187.1|2181.1|3
1623812700000|2021-06-16 03:05:00|2186.8|2180.8|2186.1|2180.1|2186.8|2180.8|2186.1|2180.1|2
1623812710000|2021-06-16 03:05:10|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623812720000|2021-06-16 03:05:20|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623812750000|2021-06-16 03:05:50|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623812770000|2021-06-16 03:06:10|2187.6|2181.6|2188.1|2182.1|2188.1|2182.1|2187.6|2181.6|2
1623812780000|2021-06-16 03:06:20|2188.6|2182.6|2189.4|2183.4|2189.4|2183.4|2188.6|2182.6|3
1623812810000|2021-06-16 03:06:50|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623812820000|2021-06-16 03:07:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623812840000|2021-06-16 03:07:20|2188.5|2182.5|2189.1|2183.1|2189.1|2183.1|2188.5|2182.5|2
1623812860000|2021-06-16 03:07:40|2189.4|2183.4|2188.9|2182.9|2189.4|2183.4|2188.9|2182.9|2
1623812870000|2021-06-16 03:07:50|2189.3|2183.3|2188.8|2182.8|2189.3|2183.3|2188.8|2182.8|2
1623812880000|2021-06-16 03:08:00|2189.3|2183.3|2189.6|2183.6|2189.6|2183.6|2188.6|2182.6|3
1623812890000|2021-06-16 03:08:10|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623813250000|2021-06-16 03:14:10|2189.1|2183.1|2186.3|2180.3|2189.1|2183.1|2186.3|2180.3|3
1623813280000|2021-06-16 03:14:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623813330000|2021-06-16 03:15:30|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623813800000|2021-06-16 03:23:20|2186|2180|2186.1|2180.1|2186.1|2180.1|2186|2180|2
1623813810000|2021-06-16 03:23:30|2186|2180|2186|2180|2186|2180|2186|2180|1
1623813830000|2021-06-16 03:23:50|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623813840000|2021-06-16 03:24:00|2186.4|2180.4|2187|2181|2187|2181|2186.4|2180.4|2
1623813890000|2021-06-16 03:24:50|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623813930000|2021-06-16 03:25:30|2186.6|2180.6|2186.5|2180.5|2186.6|2180.6|2186.5|2180.5|2
1623813980000|2021-06-16 03:26:20|2186.6|2180.6|2187.9|2181.9|2187.9|2181.9|2186.6|2180.6|3
1623813990000|2021-06-16 03:26:30|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623814010000|2021-06-16 03:26:50|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|2
1623814170000|2021-06-16 03:29:30|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623814220000|2021-06-16 03:30:20|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623814270000|2021-06-16 03:31:10|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623815170000|2021-06-16 03:46:10|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623815390000|2021-06-16 03:49:50|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623815650000|2021-06-16 03:54:10|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1623815700000|2021-06-16 03:55:00|2187|2181|2186.8|2180.8|2187|2181|2186.8|2180.8|2
1623815930000|2021-06-16 03:58:50|2186.3|2180.3|2185.1|2179.1|2186.3|2180.3|2185.1|2179.1|5
1623815940000|2021-06-16 03:59:00|2185.3|2179.3|2185.1|2179.1|2185.3|2179.3|2185.1|2179.1|4
1623815970000|2021-06-16 03:59:30|2185.4|2179.4|2185.5|2179.5|2185.8|2179.8|2185.4|2179.4|4
1623816620000|2021-06-16 04:10:20|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623816650000|2021-06-16 04:10:50|2185|2179|2185|2179|2185|2179|2185|2179|1
1623816660000|2021-06-16 04:11:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1623816740000|2021-06-16 04:12:20|2185|2179|2185|2179|2185|2179|2185|2179|1
1623816850000|2021-06-16 04:14:10|2185.1|2179.1|2184|2178|2185.1|2179.1|2184|2178|2
1623816860000|2021-06-16 04:14:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623816930000|2021-06-16 04:15:30|2184|2178|2184.3|2178.3|2184.3|2178.3|2184|2178|2
1623816940000|2021-06-16 04:15:40|2184|2178|2184|2178|2184.3|2178.3|2184|2178|3
1623816950000|2021-06-16 04:15:50|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623816990000|2021-06-16 04:16:30|2184|2178|2184|2178|2184|2178|2184|2178|1
1623817060000|2021-06-16 04:17:40|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623817070000|2021-06-16 04:17:50|2184|2178|2183.5|2177.5|2184|2178|2183.5|2177.5|2
1623817080000|2021-06-16 04:18:00|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1623817110000|2021-06-16 04:18:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623817190000|2021-06-16 04:19:50|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623817400000|2021-06-16 04:23:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623817690000|2021-06-16 04:28:10|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|2
1623817860000|2021-06-16 04:31:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623817910000|2021-06-16 04:31:50|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623817960000|2021-06-16 04:32:40|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623818010000|2021-06-16 04:33:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623818060000|2021-06-16 04:34:20|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623818080000|2021-06-16 04:34:40|2184.9|2178.9|2186|2180|2186.1|2180.1|2184.9|2178.9|3
1623818180000|2021-06-16 04:36:20|2185.6|2179.6|2184.3|2178.3|2185.6|2179.6|2184.3|2178.3|2
1623818240000|2021-06-16 04:37:20|2184|2178|2184|2178|2184|2178|2184|2178|1
1623818270000|2021-06-16 04:37:50|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623818310000|2021-06-16 04:38:30|2184|2178|2184|2178|2184|2178|2184|2178|1
1623818340000|2021-06-16 04:39:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623818390000|2021-06-16 04:39:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623818410000|2021-06-16 04:40:10|2184.4|2178.4|2184.9|2178.9|2184.9|2178.9|2184.4|2178.4|2
1623818420000|2021-06-16 04:40:20|2185.1|2179.1|2184.6|2178.6|2185.1|2179.1|2184.6|2178.6|2
1623818470000|2021-06-16 04:41:10|2184.4|2178.4|2184.1|2178.1|2184.4|2178.4|2184.1|2178.1|2
1623818640000|2021-06-16 04:44:00|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1623818710000|2021-06-16 04:45:10|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623818720000|2021-06-16 04:45:20|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623818730000|2021-06-16 04:45:30|2184.4|2178.4|2185.3|2179.3|2186.3|2180.3|2184.4|2178.4|4
1623818790000|2021-06-16 04:46:30|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1623818950000|2021-06-16 04:49:10|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623819500000|2021-06-16 04:58:20|2185|2179|2184.4|2178.4|2185|2179|2184.4|2178.4|3
1623819520000|2021-06-16 04:58:40|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623819570000|2021-06-16 04:59:30|2184.4|2178.4|2183.8|2177.8|2184.4|2178.4|2183.8|2177.8|4
1623819580000|2021-06-16 04:59:40|2184.4|2178.4|2183.5|2177.5|2184.4|2178.4|2183.5|2177.5|3
1623819690000|2021-06-16 05:01:30|2183.9|2177.9|2184.3|2178.3|2184.3|2178.3|2183.9|2177.9|2
1623819740000|2021-06-16 05:02:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623819910000|2021-06-16 05:05:10|2184.3|2178.3|2182.5|2176.5|2184.3|2178.3|2182.5|2176.5|3
1623819970000|2021-06-16 05:06:10|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623819980000|2021-06-16 05:06:20|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1623820220000|2021-06-16 05:10:20|2182.8|2176.8|2184.1|2178.1|2184.1|2178.1|2182.8|2176.8|2
1623820250000|2021-06-16 05:10:50|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1623820260000|2021-06-16 05:11:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623820280000|2021-06-16 05:11:20|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623820300000|2021-06-16 05:11:40|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623820320000|2021-06-16 05:12:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623820390000|2021-06-16 05:13:10|2184.5|2178.5|2184.3|2178.3|2184.8|2178.8|2183.9|2177.9|5
1623821100000|2021-06-16 05:25:00|2183.8|2177.8|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|2
1623821180000|2021-06-16 05:26:20|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|2
1623821190000|2021-06-16 05:26:30|2183|2177|2182.6|2176.6|2183|2177|2182.6|2176.6|2
1623821200000|2021-06-16 05:26:40|2182.5|2176.5|2181|2175|2182.5|2176.5|2181|2175|2
1623821250000|2021-06-16 05:27:30|2179.5|2173.5|2178.9|2172.9|2179.5|2173.5|2178.9|2172.9|2
1623821260000|2021-06-16 05:27:40|2179.3|2173.3|2179.6|2173.6|2180.8|2174.8|2179.3|2173.3|5
1623821270000|2021-06-16 05:27:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623821310000|2021-06-16 05:28:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623821330000|2021-06-16 05:28:50|2178.9|2172.9|2178.8|2172.8|2178.9|2172.9|2178.8|2172.8|2
1623821340000|2021-06-16 05:29:00|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1623821400000|2021-06-16 05:30:00|2178.8|2172.8|2180.1|2174.1|2181|2175|2178.8|2172.8|5
1623821410000|2021-06-16 05:30:10|2180.9|2174.9|2181.9|2175.9|2182.5|2176.5|2180.9|2174.9|8
1623821420000|2021-06-16 05:30:20|2182.4|2176.4|2182.3|2176.3|2182.5|2176.5|2181.9|2175.9|5
1623821440000|2021-06-16 05:30:40|2182|2176|2181.5|2175.5|2182|2176|2181.1|2175.1|6
1623821470000|2021-06-16 05:31:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623821480000|2021-06-16 05:31:20|2181.3|2175.3|2181.6|2175.6|2181.6|2175.6|2181.3|2175.3|2
1623821490000|2021-06-16 05:31:30|2181.8|2175.8|2182|2176|2182|2176|2181.8|2175.8|2
1623821500000|2021-06-16 05:31:40|2182.3|2176.3|2182.1|2176.1|2182.3|2176.3|2182.1|2176.1|2
1623821510000|2021-06-16 05:31:50|2182.3|2176.3|2182.4|2176.4|2182.4|2176.4|2182.3|2176.3|2
1623821520000|2021-06-16 05:32:00|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623821640000|2021-06-16 05:34:00|2182|2176|2182|2176|2182|2176|2182|2176|1
1623821660000|2021-06-16 05:34:20|2181.9|2175.9|2181.3|2175.3|2181.9|2175.9|2180.8|2174.8|6
1623821670000|2021-06-16 05:34:30|2181|2175|2180.8|2174.8|2181|2175|2180.8|2174.8|2
1623821680000|2021-06-16 05:34:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1623821720000|2021-06-16 05:35:20|2179.9|2173.9|2179.8|2173.8|2179.9|2173.9|2179.6|2173.6|3
1623821730000|2021-06-16 05:35:30|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1623821740000|2021-06-16 05:35:40|2179.9|2173.9|2179.5|2173.5|2179.9|2173.9|2179.3|2173.3|5
1623821750000|2021-06-16 05:35:50|2179.3|2173.3|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|4
1623821760000|2021-06-16 05:36:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.3|2172.3|6
1623821770000|2021-06-16 05:36:10|2178.5|2172.5|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|2
1623821780000|2021-06-16 05:36:20|2178.4|2172.4|2178.9|2172.9|2178.9|2172.9|2178.4|2172.4|2
1623821790000|2021-06-16 05:36:30|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1623821810000|2021-06-16 05:36:50|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1623821820000|2021-06-16 05:37:00|2178.3|2172.3|2177.8|2171.8|2178.3|2172.3|2177.8|2171.8|2
1623821830000|2021-06-16 05:37:10|2178.1|2172.1|2176.8|2170.8|2178.1|2172.1|2176.8|2170.8|3
1623821840000|2021-06-16 05:37:20|2177.3|2171.3|2177.6|2171.6|2177.6|2171.6|2177.1|2171.1|4
1623821850000|2021-06-16 05:37:30|2177.8|2171.8|2177.5|2171.5|2177.8|2171.8|2177.5|2171.5|2
1623821890000|2021-06-16 05:38:10|2177.9|2171.9|2178.4|2172.4|2178.5|2172.5|2177.9|2171.9|4
1623821900000|2021-06-16 05:38:20|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2178.5|2172.5|2
1623821950000|2021-06-16 05:39:10|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1623822060000|2021-06-16 05:41:00|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1623822080000|2021-06-16 05:41:20|2179.4|2173.4|2178.3|2172.3|2179.5|2173.5|2178.3|2172.3|3
1623822100000|2021-06-16 05:41:40|2179|2173|2178.6|2172.6|2179|2173|2178.5|2172.5|4
1623822250000|2021-06-16 05:44:10|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1623822310000|2021-06-16 05:45:10|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1623822370000|2021-06-16 05:46:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1623822450000|2021-06-16 05:47:30|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1623822470000|2021-06-16 05:47:50|2177.9|2171.9|2178|2172|2178|2172|2177.9|2171.9|2
1623822480000|2021-06-16 05:48:00|2177.8|2171.8|2177|2171|2177.8|2171.8|2177|2171|2
1623822490000|2021-06-16 05:48:10|2176.5|2170.5|2177|2171|2177|2171|2176.5|2170.5|2
1623822520000|2021-06-16 05:48:40|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|2
1623822530000|2021-06-16 05:48:50|2177|2171|2177|2171|2177|2171|2177|2171|1
1623822560000|2021-06-16 05:49:20|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1623822570000|2021-06-16 05:49:30|2177|2171|2176.9|2170.9|2177|2171|2175.8|2169.8|4
1623822630000|2021-06-16 05:50:30|2177|2171|2177|2171|2177|2171|2177|2171|1
1623822960000|2021-06-16 05:56:00|2177.4|2171.4|2178|2172|2178|2172|2177.4|2171.4|2
1623822990000|2021-06-16 05:56:30|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1623823000000|2021-06-16 05:56:40|2178.6|2172.6|2179|2173|2179|2173|2178.6|2172.6|3
1623823120000|2021-06-16 05:58:40|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1623823170000|2021-06-16 05:59:30|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1623823270000|2021-06-16 06:01:10|2178.8|2172.8|2179|2173|2179|2173|2178.8|2172.8|2
1623823390000|2021-06-16 06:03:10|2179.5|2173.5|2181.1|2175.1|2181.1|2175.1|2179.5|2173.5|4
1623823400000|2021-06-16 06:03:20|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|2
1623823450000|2021-06-16 06:04:10|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623823470000|2021-06-16 06:04:30|2182.6|2176.6|2182.9|2176.9|2182.9|2176.9|2182.6|2176.6|2
1623823480000|2021-06-16 06:04:40|2183.5|2177.5|2183.8|2177.8|2183.9|2177.9|2182.9|2176.9|5
1623823540000|2021-06-16 06:05:40|2183.5|2177.5|2183.4|2177.4|2183.5|2177.5|2183.4|2177.4|2
1623823560000|2021-06-16 06:06:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623823570000|2021-06-16 06:06:10|2183.6|2177.6|2183.4|2177.4|2183.6|2177.6|2183.4|2177.4|3
1623823600000|2021-06-16 06:06:40|2183.3|2177.3|2182.3|2176.3|2183.3|2177.3|2182.3|2176.3|2
1623823610000|2021-06-16 06:06:50|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1623823670000|2021-06-16 06:07:50|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623823720000|2021-06-16 06:08:40|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1623823780000|2021-06-16 06:09:40|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623823830000|2021-06-16 06:10:30|2182.1|2176.1|2180.1|2174.1|2182.1|2176.1|2180.1|2174.1|2
1623823850000|2021-06-16 06:10:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623823860000|2021-06-16 06:11:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1623824120000|2021-06-16 06:15:20|2179.9|2173.9|2178.1|2172.1|2179.9|2173.9|2177.8|2171.8|3
1623824130000|2021-06-16 06:15:30|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623824150000|2021-06-16 06:15:50|2177.8|2171.8|2178.4|2172.4|2178.4|2172.4|2177.8|2171.8|2
1623824170000|2021-06-16 06:16:10|2178.3|2172.3|2178.1|2172.1|2178.3|2172.3|2178.1|2172.1|2
1623824200000|2021-06-16 06:16:40|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1623824220000|2021-06-16 06:17:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1623824450000|2021-06-16 06:20:50|2179.6|2173.6|2180.1|2174.1|2180.1|2174.1|2179.6|2173.6|2
1623824460000|2021-06-16 06:21:00|2180|2174|2179.5|2173.5|2180|2174|2179.3|2173.3|4
1623824480000|2021-06-16 06:21:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623824820000|2021-06-16 06:27:00|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1623824870000|2021-06-16 06:27:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623824930000|2021-06-16 06:28:50|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1623825040000|2021-06-16 06:30:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623825210000|2021-06-16 06:33:30|2178.3|2172.3|2177.9|2171.9|2178.3|2172.3|2177.9|2171.9|3
1623825260000|2021-06-16 06:34:20|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1623825350000|2021-06-16 06:35:50|2177.4|2171.4|2177.3|2171.3|2177.4|2171.4|2177.3|2171.3|2
1623825360000|2021-06-16 06:36:00|2177|2171|2177|2171|2177|2171|2177|2171|1
1623825370000|2021-06-16 06:36:10|2176.9|2170.9|2176.1|2170.1|2176.9|2170.9|2175.9|2169.9|5
1623825390000|2021-06-16 06:36:30|2175.8|2169.8|2176.4|2170.4|2176.5|2170.5|2175.8|2169.8|12
1623825420000|2021-06-16 06:37:00|2176.5|2170.5|2176.1|2170.1|2176.5|2170.5|2176.1|2170.1|2
1623825480000|2021-06-16 06:38:00|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1623825500000|2021-06-16 06:38:20|2176.9|2170.9|2176.5|2170.5|2177.1|2171.1|2176.5|2170.5|4
1623825520000|2021-06-16 06:38:40|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1623825530000|2021-06-16 06:38:50|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1623825610000|2021-06-16 06:40:10|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1623825620000|2021-06-16 06:40:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1623825640000|2021-06-16 06:40:40|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1623825650000|2021-06-16 06:40:50|2176|2170|2176.4|2170.4|2176.4|2170.4|2176|2170|10
1623825710000|2021-06-16 06:41:50|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1623825740000|2021-06-16 06:42:20|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1623825870000|2021-06-16 06:44:30|2176.9|2170.9|2178.1|2172.1|2178.1|2172.1|2176.9|2170.9|2
1623825890000|2021-06-16 06:44:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1623825900000|2021-06-16 06:45:00|2179.4|2173.4|2179.3|2173.3|2179.4|2173.4|2179.3|2173.3|2
1623825950000|2021-06-16 06:45:50|2179.1|2173.1|2178.4|2172.4|2179.1|2173.1|2178.4|2172.4|2
1623825960000|2021-06-16 06:46:00|2178.5|2172.5|2178.4|2172.4|2179.1|2173.1|2178.3|2172.3|5
1623825970000|2021-06-16 06:46:10|2178.3|2172.3|2178.9|2172.9|2179.1|2173.1|2178.3|2172.3|3
1623825980000|2021-06-16 06:46:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623826010000|2021-06-16 06:46:50|2179.5|2173.5|2178.6|2172.6|2180|2174|2178.6|2172.6|7
1623826020000|2021-06-16 06:47:00|2179.3|2173.3|2180|2174|2180|2174|2179.3|2173.3|3
1623826030000|2021-06-16 06:47:10|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623826040000|2021-06-16 06:47:20|2180|2174|2179.9|2173.9|2180|2174|2179.9|2173.9|2
1623826050000|2021-06-16 06:47:30|2179.6|2173.6|2179.5|2173.5|2180|2174|2179.4|2173.4|6
1623826060000|2021-06-16 06:47:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623826090000|2021-06-16 06:48:10|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1623826140000|2021-06-16 06:49:00|2179.9|2173.9|2180|2174|2180|2174|2179.9|2173.9|2
1623826150000|2021-06-16 06:49:10|2180.3|2174.3|2180.6|2174.6|2180.6|2174.6|2180.3|2174.3|2
1623826170000|2021-06-16 06:49:30|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1623826290000|2021-06-16 06:51:30|2180.9|2174.9|2180.4|2174.4|2181.4|2175.4|2180.1|2174.1|6
1623826300000|2021-06-16 06:51:40|2180.5|2174.5|2180.6|2174.6|2180.6|2174.6|2180.5|2174.5|2
1623826350000|2021-06-16 06:52:30|2180.8|2174.8|2181.4|2175.4|2181.4|2175.4|2180.8|2174.8|6
1623826360000|2021-06-16 06:52:40|2181.3|2175.3|2181|2175|2181.3|2175.3|2180.8|2174.8|4
1623826370000|2021-06-16 06:52:50|2180.8|2174.8|2181.8|2175.8|2181.8|2175.8|2180.8|2174.8|3
1623826380000|2021-06-16 06:53:00|2181.6|2175.6|2182.1|2176.1|2182.1|2176.1|2181.5|2175.5|5
1623826500000|2021-06-16 06:55:00|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623826560000|2021-06-16 06:56:00|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1623826590000|2021-06-16 06:56:30|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623826600000|2021-06-16 06:56:40|2181.4|2175.4|2180.4|2174.4|2181.4|2175.4|2180.4|2174.4|3
1623826610000|2021-06-16 06:56:50|2180.3|2174.3|2180.5|2174.5|2180.5|2174.5|2179.9|2173.9|3
1623826620000|2021-06-16 06:57:00|2180.4|2174.4|2179.9|2173.9|2180.4|2174.4|2179.8|2173.8|4
1623826650000|2021-06-16 06:57:30|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623826710000|2021-06-16 06:58:30|2180|2174|2180|2174|2180|2174|2180|2174|1
1623826720000|2021-06-16 06:58:40|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623826780000|2021-06-16 06:59:40|2179.5|2173.5|2179.4|2173.4|2179.5|2173.5|2179.4|2173.4|2
1623826790000|2021-06-16 06:59:50|2179.1|2173.1|2178|2172|2179.1|2173.1|2178|2172|2
1623826800000|2021-06-16 07:00:00|2178.3|2172.3|2178.8|2172.8|2178.8|2172.8|2178.3|2172.3|2
1623826810000|2021-06-16 07:00:10|2178.5|2172.5|2179.1|2173.1|2179.1|2173.1|2178.3|2172.3|6
1623826820000|2021-06-16 07:00:20|2179|2173|2179|2173|2179|2173|2179|2173|1
1623826860000|2021-06-16 07:01:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1623826930000|2021-06-16 07:02:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623826940000|2021-06-16 07:02:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623826960000|2021-06-16 07:02:40|2177.8|2171.8|2177.4|2171.4|2178|2172|2177.4|2171.4|4
1623827030000|2021-06-16 07:03:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1623827060000|2021-06-16 07:04:20|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1623827210000|2021-06-16 07:06:50|2176.9|2170.9|2176.4|2170.4|2176.9|2170.9|2176.4|2170.4|3
1623827220000|2021-06-16 07:07:00|2176.5|2170.5|2178.1|2172.1|2178.1|2172.1|2176.5|2170.5|2
1623827230000|2021-06-16 07:07:10|2178|2172|2177.4|2171.4|2178|2172|2177.4|2171.4|4
1623827240000|2021-06-16 07:07:20|2177.3|2171.3|2176.4|2170.4|2177.3|2171.3|2176.4|2170.4|3
1623827290000|2021-06-16 07:08:10|2176.1|2170.1|2177.1|2171.1|2177.4|2171.4|2175.8|2169.8|8
1623827300000|2021-06-16 07:08:20|2177.6|2171.6|2177.3|2171.3|2177.6|2171.6|2177.3|2171.3|2
1623827310000|2021-06-16 07:08:30|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1623827340000|2021-06-16 07:09:00|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1623827350000|2021-06-16 07:09:10|2177|2171|2177.1|2171.1|2177.4|2171.4|2177|2171|3
1623827360000|2021-06-16 07:09:20|2175.9|2169.9|2175.5|2169.5|2175.9|2169.9|2175.5|2169.5|2
1623827390000|2021-06-16 07:09:50|2175.9|2169.9|2175.4|2169.4|2175.9|2169.9|2175.4|2169.4|2
1623827430000|2021-06-16 07:10:30|2175.6|2169.6|2175.5|2169.5|2175.6|2169.6|2175.5|2169.5|2
1623827440000|2021-06-16 07:10:40|2175.6|2169.6|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|3
1623827460000|2021-06-16 07:11:00|2175.8|2169.8|2175.9|2169.9|2175.9|2169.9|2175.8|2169.8|2
1623827470000|2021-06-16 07:11:10|2175.8|2169.8|2176.1|2170.1|2176.1|2170.1|2175.8|2169.8|3
1623827520000|2021-06-16 07:12:00|2175.4|2169.4|2175.8|2169.8|2175.8|2169.8|2175.4|2169.4|3
1623827530000|2021-06-16 07:12:10|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|4
1623827540000|2021-06-16 07:12:20|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1623827550000|2021-06-16 07:12:30|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|3
1623827570000|2021-06-16 07:12:50|2176.3|2170.3|2176.5|2170.5|2176.5|2170.5|2176.3|2170.3|2
1623827610000|2021-06-16 07:13:30|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1623827620000|2021-06-16 07:13:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1623827650000|2021-06-16 07:14:10|2177.1|2171.1|2177.4|2171.4|2177.6|2171.6|2177.1|2171.1|4
1623827660000|2021-06-16 07:14:20|2177.1|2171.1|2176.5|2170.5|2177.1|2171.1|2176.5|2170.5|3
1623827710000|2021-06-16 07:15:10|2176.6|2170.6|2176.5|2170.5|2176.6|2170.6|2176.5|2170.5|2
1623827720000|2021-06-16 07:15:20|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1623827730000|2021-06-16 07:15:30|2177|2171|2177.4|2171.4|2177.4|2171.4|2177|2171|2
1623827750000|2021-06-16 07:15:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1623827760000|2021-06-16 07:16:00|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1623827780000|2021-06-16 07:16:20|2176.9|2170.9|2176.8|2170.8|2176.9|2170.9|2176.8|2170.8|2
1623827820000|2021-06-16 07:17:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1623827850000|2021-06-16 07:17:30|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1623827860000|2021-06-16 07:17:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1623827880000|2021-06-16 07:18:00|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1623827890000|2021-06-16 07:18:10|2177.5|2171.5|2177.4|2171.4|2177.5|2171.5|2177.4|2171.4|2
1623827910000|2021-06-16 07:18:30|2177.6|2171.6|2177.5|2171.5|2177.9|2171.9|2177.5|2171.5|4
1623827960000|2021-06-16 07:19:20|2177.6|2171.6|2177.5|2171.5|2177.6|2171.6|2177.5|2171.5|2
1623827980000|2021-06-16 07:19:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1623828000000|2021-06-16 07:20:00|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623828040000|2021-06-16 07:20:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1623828100000|2021-06-16 07:21:40|2177.1|2171.1|2176.3|2170.3|2177.1|2171.1|2176.3|2170.3|2
1623828110000|2021-06-16 07:21:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1623828120000|2021-06-16 07:22:00|2176.9|2170.9|2176.6|2170.6|2177.1|2171.1|2176.6|2170.6|4
1623828140000|2021-06-16 07:22:20|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1623828160000|2021-06-16 07:22:40|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623828170000|2021-06-16 07:22:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1623828180000|2021-06-16 07:23:00|2177.4|2171.4|2176.4|2170.4|2177.4|2171.4|2176.4|2170.4|3
1623828200000|2021-06-16 07:23:20|2176.3|2170.3|2176.5|2170.5|2176.5|2170.5|2176.3|2170.3|3
1623828210000|2021-06-16 07:23:30|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1623828240000|2021-06-16 07:24:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1623828270000|2021-06-16 07:24:30|2175.9|2169.9|2176.4|2170.4|2176.4|2170.4|2175.9|2169.9|2
1623828310000|2021-06-16 07:25:10|2176.6|2170.6|2177.3|2171.3|2177.3|2171.3|2176.6|2170.6|4
1623828320000|2021-06-16 07:25:20|2176.9|2170.9|2176.5|2170.5|2176.9|2170.9|2176.5|2170.5|2
1623828330000|2021-06-16 07:25:30|2176.8|2170.8|2177.3|2171.3|2177.3|2171.3|2176.8|2170.8|2
1623828340000|2021-06-16 07:25:40|2177|2171|2177|2171|2177|2171|2177|2171|1
1623828360000|2021-06-16 07:26:00|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1623828370000|2021-06-16 07:26:10|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623828430000|2021-06-16 07:27:10|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1623828440000|2021-06-16 07:27:20|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1623828490000|2021-06-16 07:28:10|2177.6|2171.6|2177.1|2171.1|2177.6|2171.6|2177.1|2171.1|3
1623828510000|2021-06-16 07:28:30|2177.4|2171.4|2176.9|2170.9|2177.6|2171.6|2176.9|2170.9|3
1623828570000|2021-06-16 07:29:30|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1623828580000|2021-06-16 07:29:40|2177|2171|2177.4|2171.4|2177.4|2171.4|2177|2171|2
1623828630000|2021-06-16 07:30:30|2177.6|2171.6|2177.1|2171.1|2177.6|2171.6|2177.1|2171.1|2
1623828640000|2021-06-16 07:30:40|2176.6|2170.6|2176.1|2170.1|2176.6|2170.6|2176.1|2170.1|2
1623828700000|2021-06-16 07:31:40|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|2
1623828740000|2021-06-16 07:32:20|2176.9|2170.9|2177.3|2171.3|2177.3|2171.3|2176.9|2170.9|2
1623828750000|2021-06-16 07:32:30|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1623828770000|2021-06-16 07:32:50|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1623828790000|2021-06-16 07:33:10|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1623828800000|2021-06-16 07:33:20|2176.5|2170.5|2176.9|2170.9|2176.9|2170.9|2176.5|2170.5|2
1623828840000|2021-06-16 07:34:00|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623828850000|2021-06-16 07:34:10|2177.1|2171.1|2176.8|2170.8|2177.1|2171.1|2176.8|2170.8|2
1623828860000|2021-06-16 07:34:20|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1623828870000|2021-06-16 07:34:30|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1623828900000|2021-06-16 07:35:00|2176.6|2170.6|2177.5|2171.5|2177.5|2171.5|2176.6|2170.6|3
1623828940000|2021-06-16 07:35:40|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1623828970000|2021-06-16 07:36:10|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623828980000|2021-06-16 07:36:20|2177.1|2171.1|2176.6|2170.6|2177.1|2171.1|2176.6|2170.6|2
1623828990000|2021-06-16 07:36:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1623829030000|2021-06-16 07:37:10|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1623829140000|2021-06-16 07:39:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1623829160000|2021-06-16 07:39:20|2177.8|2171.8|2179.6|2173.6|2179.9|2173.9|2177.8|2171.8|3
1623829170000|2021-06-16 07:39:30|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623829180000|2021-06-16 07:39:40|2180|2174|2180.1|2174.1|2180.1|2174.1|2180|2174|2
1623829190000|2021-06-16 07:39:50|2179.8|2173.8|2179.9|2173.9|2179.9|2173.9|2179.8|2173.8|2
1623829230000|2021-06-16 07:40:30|2180.3|2174.3|2180.9|2174.9|2181.4|2175.4|2180.3|2174.3|5
1623829250000|2021-06-16 07:40:50|2181|2175|2181.4|2175.4|2181.4|2175.4|2181|2175|2
1623829270000|2021-06-16 07:41:10|2181|2175|2180.9|2174.9|2181|2175|2180.9|2174.9|2
1623829290000|2021-06-16 07:41:30|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623829300000|2021-06-16 07:41:40|2181.3|2175.3|2181.4|2175.4|2181.4|2175.4|2181.3|2175.3|2
1623829310000|2021-06-16 07:41:50|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623829330000|2021-06-16 07:42:10|2180.6|2174.6|2180.1|2174.1|2180.6|2174.6|2180.1|2174.1|2
1623829360000|2021-06-16 07:42:40|2180.4|2174.4|2180.1|2174.1|2180.4|2174.4|2180.1|2174.1|2
1623829390000|2021-06-16 07:43:10|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1623829400000|2021-06-16 07:43:20|2180.3|2174.3|2179.6|2173.6|2180.3|2174.3|2179.6|2173.6|3
1623829410000|2021-06-16 07:43:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623829430000|2021-06-16 07:43:50|2179.6|2173.6|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|3
1623829440000|2021-06-16 07:44:00|2179.3|2173.3|2178.9|2172.9|2179.3|2173.3|2178.9|2172.9|2
1623829550000|2021-06-16 07:45:50|2179.1|2173.1|2179|2173|2179.1|2173.1|2179|2173|2
1623829590000|2021-06-16 07:46:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623829610000|2021-06-16 07:46:50|2178.6|2172.6|2179.4|2173.4|2179.4|2173.4|2178.6|2172.6|2
1623829630000|2021-06-16 07:47:10|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1623829640000|2021-06-16 07:47:20|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623829670000|2021-06-16 07:47:50|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1623829680000|2021-06-16 07:48:00|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1623829690000|2021-06-16 07:48:10|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623829700000|2021-06-16 07:48:20|2177.1|2171.1|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|2
1623829760000|2021-06-16 07:49:20|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1623829770000|2021-06-16 07:49:30|2177|2171|2177.1|2171.1|2177.1|2171.1|2177|2171|2
1623829790000|2021-06-16 07:49:50|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623829810000|2021-06-16 07:50:10|2177.1|2171.1|2177|2171|2177.1|2171.1|2177|2171|2
1623829830000|2021-06-16 07:50:30|2175.9|2169.9|2176.8|2170.8|2176.8|2170.8|2175.9|2169.9|2
1623829840000|2021-06-16 07:50:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1623829960000|2021-06-16 07:52:40|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1623829990000|2021-06-16 07:53:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623830000000|2021-06-16 07:53:20|2178.6|2172.6|2178.3|2172.3|2178.6|2172.6|2177.9|2171.9|4
1623830010000|2021-06-16 07:53:30|2178|2172|2177.9|2171.9|2178|2172|2177.9|2171.9|2
1623830040000|2021-06-16 07:54:00|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1623830080000|2021-06-16 07:54:40|2177.4|2171.4|2177.5|2171.5|2177.5|2171.5|2177.4|2171.4|2
1623830100000|2021-06-16 07:55:00|2177.8|2171.8|2178.1|2172.1|2178.1|2172.1|2177.8|2171.8|2
1623830150000|2021-06-16 07:55:50|2178.3|2172.3|2178.5|2172.5|2178.6|2172.6|2178.3|2172.3|3
1623830160000|2021-06-16 07:56:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1623830180000|2021-06-16 07:56:20|2178|2172|2176.5|2170.5|2178|2172|2176.5|2170.5|3
1623830190000|2021-06-16 07:56:30|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1623830210000|2021-06-16 07:56:50|2177|2171|2177|2171|2177|2171|2177|2171|1
1623830220000|2021-06-16 07:57:00|2177.3|2171.3|2177.4|2171.4|2177.4|2171.4|2177.3|2171.3|2
1623830240000|2021-06-16 07:57:20|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1623830390000|2021-06-16 07:59:50|2178|2172|2178|2172|2178|2172|2178|2172|1
1623830410000|2021-06-16 08:00:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623830460000|2021-06-16 08:01:00|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1623830470000|2021-06-16 08:01:10|2178|2172|2177.9|2171.9|2178|2172|2177.9|2171.9|2
1623830480000|2021-06-16 08:01:20|2178|2172|2178|2172|2178|2172|2178|2172|1
1623830590000|2021-06-16 08:03:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623830670000|2021-06-16 08:04:30|2177.8|2171.8|2176.6|2170.6|2177.8|2171.8|2176.4|2170.4|3
1623830700000|2021-06-16 08:05:00|2176.8|2170.8|2177.1|2171.1|2177.1|2171.1|2176.8|2170.8|3
1623830710000|2021-06-16 08:05:10|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623830750000|2021-06-16 08:05:50|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1623830880000|2021-06-16 08:08:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623830960000|2021-06-16 08:09:20|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1623830980000|2021-06-16 08:09:40|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623831000000|2021-06-16 08:10:00|2177.6|2171.6|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|2
1623831030000|2021-06-16 08:10:30|2177.1|2171.1|2176.8|2170.8|2177.1|2171.1|2176.8|2170.8|2
1623831090000|2021-06-16 08:11:30|2177|2171|2177.3|2171.3|2177.3|2171.3|2177|2171|2
1623831150000|2021-06-16 08:12:30|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1623831190000|2021-06-16 08:13:10|2177.4|2171.4|2178.1|2172.1|2178.1|2172.1|2177.4|2171.4|2
1623831200000|2021-06-16 08:13:20|2178.4|2172.4|2179.4|2173.4|2179.4|2173.4|2178.4|2172.4|2
1623831210000|2021-06-16 08:13:30|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|2
1623831230000|2021-06-16 08:13:50|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623831430000|2021-06-16 08:17:10|2178.4|2172.4|2178.3|2172.3|2178.4|2172.4|2178.3|2172.3|2
1623831450000|2021-06-16 08:17:30|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1623831460000|2021-06-16 08:17:40|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1623831470000|2021-06-16 08:17:50|2178.4|2172.4|2176.8|2170.8|2178.4|2172.4|2176.8|2170.8|2
1623831480000|2021-06-16 08:18:00|2176.9|2170.9|2176.8|2170.8|2176.9|2170.9|2176.8|2170.8|2
1623831490000|2021-06-16 08:18:10|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.8|2170.8|3
1623831500000|2021-06-16 08:18:20|2177.3|2171.3|2177|2171|2177.3|2171.3|2177|2171|2
1623831520000|2021-06-16 08:18:40|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1623831590000|2021-06-16 08:19:50|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623831600000|2021-06-16 08:20:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1623831610000|2021-06-16 08:20:10|2177.8|2171.8|2177.6|2171.6|2177.8|2171.8|2177.6|2171.6|2
1623831640000|2021-06-16 08:20:40|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1623831650000|2021-06-16 08:20:50|2178.3|2172.3|2178.4|2172.4|2178.4|2172.4|2178.3|2172.3|2
1623831660000|2021-06-16 08:21:00|2179.1|2173.1|2179.6|2173.6|2179.6|2173.6|2179.1|2173.1|2
1623831680000|2021-06-16 08:21:20|2180.5|2174.5|2179.6|2173.6|2180.5|2174.5|2179.6|2173.6|2
1623831720000|2021-06-16 08:22:00|2179.9|2173.9|2179.8|2173.8|2179.9|2173.9|2179.8|2173.8|2
1623831740000|2021-06-16 08:22:20|2179.9|2173.9|2181|2175|2181|2175|2179.9|2173.9|2
1623831760000|2021-06-16 08:22:40|2181.1|2175.1|2182.8|2176.8|2182.8|2176.8|2181.1|2175.1|3
1623831770000|2021-06-16 08:22:50|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1623831800000|2021-06-16 08:23:20|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623831810000|2021-06-16 08:23:30|2184.3|2178.3|2183.4|2177.4|2184.3|2178.3|2183.4|2177.4|2
1623831820000|2021-06-16 08:23:40|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.8|2176.8|3
1623831980000|2021-06-16 08:26:20|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623831990000|2021-06-16 08:26:30|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623832000000|2021-06-16 08:26:40|2182|2176|2182|2176|2182|2176|2182|2176|1
1623832110000|2021-06-16 08:28:30|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623832190000|2021-06-16 08:29:50|2182|2176|2182.5|2176.5|2182.5|2176.5|2182|2176|3
1623832200000|2021-06-16 08:30:00|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623832390000|2021-06-16 08:33:10|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623832460000|2021-06-16 08:34:20|2183.1|2177.1|2183.3|2177.3|2183.3|2177.3|2183.1|2177.1|2
1623832490000|2021-06-16 08:34:50|2183.5|2177.5|2184.3|2178.3|2184.3|2178.3|2183.5|2177.5|2
1623832550000|2021-06-16 08:35:50|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623832560000|2021-06-16 08:36:00|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1623832570000|2021-06-16 08:36:10|2185.1|2179.1|2185.3|2179.3|2185.3|2179.3|2185.1|2179.1|2
1623832590000|2021-06-16 08:36:30|2185.4|2179.4|2186.1|2180.1|2186.1|2180.1|2185.4|2179.4|2
1623832600000|2021-06-16 08:36:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623832610000|2021-06-16 08:36:50|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623832630000|2021-06-16 08:37:10|2187.1|2181.1|2187.3|2181.3|2187.3|2181.3|2187.1|2181.1|2
1623832660000|2021-06-16 08:37:40|2187.4|2181.4|2187.8|2181.8|2187.8|2181.8|2187.4|2181.4|3
1623832670000|2021-06-16 08:37:50|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623832680000|2021-06-16 08:38:00|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623832690000|2021-06-16 08:38:10|2187.6|2181.6|2186.9|2180.9|2187.6|2181.6|2186.9|2180.9|2
1623832730000|2021-06-16 08:38:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623832780000|2021-06-16 08:39:40|2186.4|2180.4|2185|2179|2186.4|2180.4|2185|2179|2
1623832790000|2021-06-16 08:39:50|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1623832810000|2021-06-16 08:40:10|2185.1|2179.1|2184.8|2178.8|2185.1|2179.1|2184.8|2178.8|2
1623833030000|2021-06-16 08:43:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623833090000|2021-06-16 08:44:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1623833100000|2021-06-16 08:45:00|2185.4|2179.4|2185.9|2179.9|2185.9|2179.9|2185.4|2179.4|3
1623833120000|2021-06-16 08:45:20|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|2
1623833190000|2021-06-16 08:46:30|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623833220000|2021-06-16 08:47:00|2186.6|2180.6|2186.4|2180.4|2186.6|2180.6|2186.4|2180.4|2
1623833360000|2021-06-16 08:49:20|2186.1|2180.1|2186|2180|2186.1|2180.1|2186|2180|2
1623833390000|2021-06-16 08:49:50|2186.1|2180.1|2186.9|2180.9|2186.9|2180.9|2186.1|2180.1|2
1623833400000|2021-06-16 08:50:00|2187|2181|2188.1|2182.1|2188.1|2182.1|2187|2181|2
1623833410000|2021-06-16 08:50:10|2187|2181|2186.4|2180.4|2187|2181|2186.4|2180.4|2
1623833440000|2021-06-16 08:50:40|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623833450000|2021-06-16 08:50:50|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623833480000|2021-06-16 08:51:20|2186.4|2180.4|2186.8|2180.8|2186.8|2180.8|2186.4|2180.4|2
1623833490000|2021-06-16 08:51:30|2186.9|2180.9|2187.8|2181.8|2187.8|2181.8|2186.9|2180.9|3
1623833530000|2021-06-16 08:52:10|2188|2182|2188|2182|2188|2182|2188|2182|1
1623833540000|2021-06-16 08:52:20|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623833560000|2021-06-16 08:52:40|2188|2182|2187.9|2181.9|2188|2182|2187.9|2181.9|2
1623833580000|2021-06-16 08:53:00|2188|2182|2188.3|2182.3|2188.3|2182.3|2188|2182|3
1623833590000|2021-06-16 08:53:10|2188.4|2182.4|2189.1|2183.1|2189.1|2183.1|2188.4|2182.4|2
1623833600000|2021-06-16 08:53:20|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623833610000|2021-06-16 08:53:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623833620000|2021-06-16 08:53:40|2189.5|2183.5|2188.6|2182.6|2189.5|2183.5|2188.6|2182.6|2
1623833670000|2021-06-16 08:54:30|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1623833700000|2021-06-16 08:55:00|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623833730000|2021-06-16 08:55:30|2188.4|2182.4|2190.5|2184.5|2190.5|2184.5|2188.4|2182.4|5
1623833750000|2021-06-16 08:55:50|2190.4|2184.4|2189.9|2183.9|2190.4|2184.4|2189.9|2183.9|3
1623833760000|2021-06-16 08:56:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623833790000|2021-06-16 08:56:30|2189.9|2183.9|2190|2184|2190|2184|2189.9|2183.9|2
1623833830000|2021-06-16 08:57:10|2190.1|2184.1|2188|2182|2190.1|2184.1|2188|2182|3
1623833840000|2021-06-16 08:57:20|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|3
1623833850000|2021-06-16 08:57:30|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623833990000|2021-06-16 08:59:50|2187.8|2181.8|2188|2182|2188|2182|2187.8|2181.8|2
1623834100000|2021-06-16 09:01:40|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623834160000|2021-06-16 09:02:40|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623834200000|2021-06-16 09:03:20|2188.1|2182.1|2190.3|2184.3|2190.3|2184.3|2188.1|2182.1|3
1623834210000|2021-06-16 09:03:30|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623834300000|2021-06-16 09:05:00|2190.5|2184.5|2189.4|2183.4|2190.5|2184.5|2189.4|2183.4|2
1623834310000|2021-06-16 09:05:10|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623834360000|2021-06-16 09:06:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1623834380000|2021-06-16 09:06:20|2189.6|2183.6|2189.9|2183.9|2190|2184|2189.6|2183.6|3
1623834660000|2021-06-16 09:11:00|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623834720000|2021-06-16 09:12:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623834760000|2021-06-16 09:12:40|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623834890000|2021-06-16 09:14:50|2189.6|2183.6|2189.1|2183.1|2189.6|2183.6|2189.1|2183.1|2
1623834910000|2021-06-16 09:15:10|2189.3|2183.3|2189.4|2183.4|2189.4|2183.4|2189.3|2183.3|2
1623834970000|2021-06-16 09:16:10|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623835240000|2021-06-16 09:20:40|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623835440000|2021-06-16 09:24:00|2189.5|2183.5|2191.8|2185.8|2191.8|2185.8|2189.5|2183.5|2
1623835450000|2021-06-16 09:24:10|2192|2186|2192.3|2186.3|2192.3|2186.3|2192|2186|2
1623835460000|2021-06-16 09:24:20|2192.1|2186.1|2191.4|2185.4|2192.1|2186.1|2191.4|2185.4|2
1623835600000|2021-06-16 09:26:40|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1623835760000|2021-06-16 09:29:20|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1623835780000|2021-06-16 09:29:40|2190.9|2184.9|2190.3|2184.3|2190.9|2184.9|2190.3|2184.3|2
1623835800000|2021-06-16 09:30:00|2189.8|2183.8|2189|2183|2189.8|2183.8|2189|2183|2
1623835820000|2021-06-16 09:30:20|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1623835980000|2021-06-16 09:33:00|2188.8|2182.8|2188.1|2182.1|2188.8|2182.8|2188.1|2182.1|4
1623836010000|2021-06-16 09:33:30|2187.9|2181.9|2186.8|2180.8|2187.9|2181.9|2186.8|2180.8|2
1623836030000|2021-06-16 09:33:50|2186.5|2180.5|2186.4|2180.4|2186.5|2180.5|2186.4|2180.4|2
1623836050000|2021-06-16 09:34:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623836130000|2021-06-16 09:35:30|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623836140000|2021-06-16 09:35:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623836200000|2021-06-16 09:36:40|2186|2180|2186|2180|2186|2180|2186|2180|1
1623836280000|2021-06-16 09:38:00|2186.6|2180.6|2186.1|2180.1|2186.6|2180.6|2186.1|2180.1|2
1623836300000|2021-06-16 09:38:20|2185.9|2179.9|2183.6|2177.6|2185.9|2179.9|2183.6|2177.6|2
1623836310000|2021-06-16 09:38:30|2183.4|2177.4|2183.3|2177.3|2183.4|2177.4|2183.3|2177.3|2
1623836330000|2021-06-16 09:38:50|2183.1|2177.1|2183.9|2177.9|2183.9|2177.9|2183.1|2177.1|3
1623836340000|2021-06-16 09:39:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623836360000|2021-06-16 09:39:20|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1623836440000|2021-06-16 09:40:40|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623836490000|2021-06-16 09:41:30|2184.1|2178.1|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|2
1623836520000|2021-06-16 09:42:00|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|3
1623836590000|2021-06-16 09:43:10|2184.4|2178.4|2186.1|2180.1|2186.1|2180.1|2184.4|2178.4|2
1623836680000|2021-06-16 09:44:40|2185.9|2179.9|2184.5|2178.5|2185.9|2179.9|2184.5|2178.5|2
1623836700000|2021-06-16 09:45:00|2184.3|2178.3|2182.8|2176.8|2184.3|2178.3|2182.8|2176.8|2
1623836710000|2021-06-16 09:45:10|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1623836740000|2021-06-16 09:45:40|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1623836760000|2021-06-16 09:46:00|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623836770000|2021-06-16 09:46:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623836800000|2021-06-16 09:46:40|2182.4|2176.4|2182.9|2176.9|2182.9|2176.9|2182.4|2176.4|2
1623836870000|2021-06-16 09:47:50|2182.5|2176.5|2182.4|2176.4|2182.5|2176.5|2182.4|2176.4|2
1623836920000|2021-06-16 09:48:40|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1623837040000|2021-06-16 09:50:40|2182.1|2176.1|2181.6|2175.6|2182.1|2176.1|2181.6|2175.6|4
1623837070000|2021-06-16 09:51:10|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623837080000|2021-06-16 09:51:20|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623837200000|2021-06-16 09:53:20|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623837470000|2021-06-16 09:57:50|2182.1|2176.1|2182.3|2176.3|2182.3|2176.3|2182.1|2176.1|2
1623837680000|2021-06-16 10:01:20|2181.9|2175.9|2181.6|2175.6|2181.9|2175.9|2181.6|2175.6|2
1623837690000|2021-06-16 10:01:30|2181.4|2175.4|2179.5|2173.5|2181.4|2175.4|2179.5|2173.5|4
1623837710000|2021-06-16 10:01:50|2179.3|2173.3|2177.6|2171.6|2179.3|2173.3|2177.6|2171.6|3
1623837720000|2021-06-16 10:02:00|2177.9|2171.9|2177.6|2171.6|2178.4|2172.4|2177.6|2171.6|3
1623837740000|2021-06-16 10:02:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623837750000|2021-06-16 10:02:30|2177.6|2171.6|2177.1|2171.1|2177.6|2171.6|2177.1|2171.1|2
1623837770000|2021-06-16 10:02:50|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1623837810000|2021-06-16 10:03:30|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623837880000|2021-06-16 10:04:40|2178.3|2172.3|2177.4|2171.4|2178.3|2172.3|2177.4|2171.4|2
1623837900000|2021-06-16 10:05:00|2178.1|2172.1|2178.3|2172.3|2178.3|2172.3|2178.1|2172.1|2
1623837950000|2021-06-16 10:05:50|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1623837980000|2021-06-16 10:06:20|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1623838080000|2021-06-16 10:08:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1623838170000|2021-06-16 10:09:30|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1623838220000|2021-06-16 10:10:20|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1623838280000|2021-06-16 10:11:20|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1623838340000|2021-06-16 10:12:20|2179.5|2173.5|2180.1|2174.1|2180.1|2174.1|2179.5|2173.5|2
1623838420000|2021-06-16 10:13:40|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1623838430000|2021-06-16 10:13:50|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1623838490000|2021-06-16 10:14:50|2181|2175|2181|2175|2181|2175|2181|2175|1
1623838500000|2021-06-16 10:15:00|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623838560000|2021-06-16 10:16:00|2181.4|2175.4|2181.5|2175.5|2181.5|2175.5|2181.4|2175.4|2
1623838620000|2021-06-16 10:17:00|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623838640000|2021-06-16 10:17:20|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623838700000|2021-06-16 10:18:20|2181.5|2175.5|2181.9|2175.9|2181.9|2175.9|2181.5|2175.5|2
1623838730000|2021-06-16 10:18:50|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623838740000|2021-06-16 10:19:00|2181.6|2175.6|2181.8|2175.8|2181.8|2175.8|2181.6|2175.6|2
1623838750000|2021-06-16 10:19:10|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623838780000|2021-06-16 10:19:40|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623838800000|2021-06-16 10:20:00|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623838810000|2021-06-16 10:20:10|2181.6|2175.6|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|2
1623838910000|2021-06-16 10:21:50|2181.8|2175.8|2180.9|2174.9|2181.8|2175.8|2180.9|2174.9|2
1623838940000|2021-06-16 10:22:20|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|2
1623839000000|2021-06-16 10:23:20|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623839060000|2021-06-16 10:24:20|2181.9|2175.9|2182.4|2176.4|2182.4|2176.4|2181.9|2175.9|2
1623839180000|2021-06-16 10:26:20|2182.6|2176.6|2183.4|2177.4|2183.4|2177.4|2182.6|2176.6|2
1623839230000|2021-06-16 10:27:10|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623839250000|2021-06-16 10:27:30|2183.8|2177.8|2183.9|2177.9|2183.9|2177.9|2183.8|2177.8|2
1623839300000|2021-06-16 10:28:20|2184|2178|2184.8|2178.8|2184.8|2178.8|2184|2178|2
1623839310000|2021-06-16 10:28:30|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|2
1623839340000|2021-06-16 10:29:00|2185.6|2179.6|2186.6|2180.6|2186.6|2180.6|2185.6|2179.6|4
1623839350000|2021-06-16 10:29:10|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1623839370000|2021-06-16 10:29:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623839410000|2021-06-16 10:30:10|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623839500000|2021-06-16 10:31:40|2187.1|2181.1|2185.4|2179.4|2187.1|2181.1|2185.4|2179.4|4
1623839640000|2021-06-16 10:34:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623839820000|2021-06-16 10:37:00|2185.4|2179.4|2184.4|2178.4|2185.4|2179.4|2184.4|2178.4|3
1623839880000|2021-06-16 10:38:00|2184.1|2178.1|2183.4|2177.4|2184.1|2178.1|2183.4|2177.4|2
1623840100000|2021-06-16 10:41:40|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623840160000|2021-06-16 10:42:40|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|2
1623840170000|2021-06-16 10:42:50|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623840270000|2021-06-16 10:44:30|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623840450000|2021-06-16 10:47:30|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623840510000|2021-06-16 10:48:30|2183|2177|2183|2177|2183|2177|2183|2177|1
1623840560000|2021-06-16 10:49:20|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623840580000|2021-06-16 10:49:40|2182.9|2176.9|2181.1|2175.1|2182.9|2176.9|2181.1|2175.1|2
1623840740000|2021-06-16 10:52:20|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1623840760000|2021-06-16 10:52:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623840800000|2021-06-16 10:53:20|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1623840810000|2021-06-16 10:53:30|2180.4|2174.4|2179.6|2173.6|2180.4|2174.4|2179.6|2173.6|2
1623840820000|2021-06-16 10:53:40|2179.4|2173.4|2179.9|2173.9|2179.9|2173.9|2179.4|2173.4|2
1623840990000|2021-06-16 10:56:30|2179.6|2173.6|2178.4|2172.4|2179.6|2173.6|2178.4|2172.4|2
1623841080000|2021-06-16 10:58:00|2178|2172|2177.3|2171.3|2178|2172|2177.3|2171.3|3
1623841140000|2021-06-16 10:59:00|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1623841230000|2021-06-16 11:00:30|2177.4|2171.4|2178|2172|2178|2172|2177.4|2171.4|2
1623841240000|2021-06-16 11:00:40|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623841270000|2021-06-16 11:01:10|2178.1|2172.1|2178.4|2172.4|2178.4|2172.4|2178.1|2172.1|2
1623841280000|2021-06-16 11:01:20|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1623841320000|2021-06-16 11:02:00|2178.4|2172.4|2177.6|2171.6|2178.4|2172.4|2177.6|2171.6|2
1623841370000|2021-06-16 11:02:50|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1623841390000|2021-06-16 11:03:10|2177.5|2171.5|2177.1|2171.1|2177.5|2171.5|2177.1|2171.1|2
1623841400000|2021-06-16 11:03:20|2177|2171|2176.8|2170.8|2177|2171|2176.8|2170.8|2
1623841470000|2021-06-16 11:04:30|2177.5|2171.5|2178.4|2172.4|2178.4|2172.4|2177.5|2171.5|2
1623841480000|2021-06-16 11:04:40|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1623841510000|2021-06-16 11:05:10|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1623841650000|2021-06-16 11:07:30|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1623841720000|2021-06-16 11:08:40|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1623841740000|2021-06-16 11:09:00|2178|2172|2177.8|2171.8|2178|2172|2177.8|2171.8|2
1623841750000|2021-06-16 11:09:10|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623841760000|2021-06-16 11:09:20|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|2
1623842090000|2021-06-16 11:14:50|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1623842130000|2021-06-16 11:15:30|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1623842140000|2021-06-16 11:15:40|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623842400000|2021-06-16 11:20:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1623842440000|2021-06-16 11:20:40|2177.9|2171.9|2178.1|2172.1|2178.1|2172.1|2177.9|2171.9|2
1623842470000|2021-06-16 11:21:10|2178.4|2172.4|2180.1|2174.1|2180.5|2174.5|2178.4|2172.4|5
1623842710000|2021-06-16 11:25:10|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1623842730000|2021-06-16 11:25:30|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|2
1623842740000|2021-06-16 11:25:40|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1623842860000|2021-06-16 11:27:40|2180.8|2174.8|2181.1|2175.1|2181.1|2175.1|2180.8|2174.8|3
1623842870000|2021-06-16 11:27:50|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623842880000|2021-06-16 11:28:00|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2181.5|2175.5|2
1623842890000|2021-06-16 11:28:10|2181.9|2175.9|2181.6|2175.6|2181.9|2175.9|2181.6|2175.6|2
1623842910000|2021-06-16 11:28:30|2181.9|2175.9|2181.9|2175.9|2183.1|2177.1|2181.9|2175.9|7
1623842920000|2021-06-16 11:28:40|2181.6|2175.6|2180.1|2174.1|2181.6|2175.6|2180.1|2174.1|2
1623842940000|2021-06-16 11:29:00|2180.4|2174.4|2180.6|2174.6|2180.6|2174.6|2180.4|2174.4|2
1623842950000|2021-06-16 11:29:10|2180.8|2174.8|2181.6|2175.6|2181.6|2175.6|2180.8|2174.8|2
1623842990000|2021-06-16 11:29:50|2181.5|2175.5|2181.6|2175.6|2181.6|2175.6|2181.5|2175.5|2
1623843060000|2021-06-16 11:31:00|2181.9|2175.9|2182.4|2176.4|2182.4|2176.4|2181.9|2175.9|3
1623843070000|2021-06-16 11:31:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623843080000|2021-06-16 11:31:20|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|2
1623843170000|2021-06-16 11:32:50|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1623843220000|2021-06-16 11:33:40|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623843310000|2021-06-16 11:35:10|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1623843320000|2021-06-16 11:35:20|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623843360000|2021-06-16 11:36:00|2182.4|2176.4|2180.4|2174.4|2182.4|2176.4|2180.4|2174.4|6
1623843370000|2021-06-16 11:36:10|2180.6|2174.6|2180.4|2174.4|2180.6|2174.6|2180.4|2174.4|2
1623843500000|2021-06-16 11:38:20|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|2
1623843510000|2021-06-16 11:38:30|2179.6|2173.6|2179.5|2173.5|2179.6|2173.6|2179.5|2173.5|2
1623843530000|2021-06-16 11:38:50|2179.6|2173.6|2179.9|2173.9|2180|2174|2179.6|2173.6|3
1623843550000|2021-06-16 11:39:10|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623843640000|2021-06-16 11:40:40|2179.5|2173.5|2177.6|2171.6|2179.5|2173.5|2177.6|2171.6|2
1623843660000|2021-06-16 11:41:00|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623843670000|2021-06-16 11:41:10|2178.5|2172.5|2179.4|2173.4|2179.4|2173.4|2178.5|2172.5|3
1623843680000|2021-06-16 11:41:20|2179.1|2173.1|2177.9|2171.9|2179.1|2173.1|2177.9|2171.9|2
1623843690000|2021-06-16 11:41:30|2178.5|2172.5|2178.4|2172.4|2178.5|2172.5|2178.4|2172.4|2
1623843720000|2021-06-16 11:42:00|2178.9|2172.9|2179.1|2173.1|2179.6|2173.6|2178.9|2172.9|4
1623843750000|2021-06-16 11:42:30|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1623843760000|2021-06-16 11:42:40|2179.1|2173.1|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|3
1623843810000|2021-06-16 11:43:30|2178.9|2172.9|2178.6|2172.6|2178.9|2172.9|2178.6|2172.6|2
1623843860000|2021-06-16 11:44:20|2178.9|2172.9|2179|2173|2179|2173|2178.9|2172.9|2
1623843880000|2021-06-16 11:44:40|2180.1|2174.1|2180.6|2174.6|2180.6|2174.6|2180.1|2174.1|2
1623843890000|2021-06-16 11:44:50|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1623843910000|2021-06-16 11:45:10|2181.1|2175.1|2181|2175|2181.6|2175.6|2181|2175|6
1623843920000|2021-06-16 11:45:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623843930000|2021-06-16 11:45:30|2181.4|2175.4|2181.5|2175.5|2181.5|2175.5|2181.4|2175.4|2
1623843940000|2021-06-16 11:45:40|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1623843950000|2021-06-16 11:45:50|2181.6|2175.6|2181.8|2175.8|2181.8|2175.8|2181.6|2175.6|2
1623843960000|2021-06-16 11:46:00|2181.9|2175.9|2181.6|2175.6|2181.9|2175.9|2181.6|2175.6|4
1623843970000|2021-06-16 11:46:10|2181.4|2175.4|2180.8|2174.8|2181.4|2175.4|2180.8|2174.8|2
1623843980000|2021-06-16 11:46:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623844000000|2021-06-16 11:46:40|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|2
1623844010000|2021-06-16 11:46:50|2181.9|2175.9|2181.6|2175.6|2182|2176|2181.6|2175.6|4
1623844020000|2021-06-16 11:47:00|2181.4|2175.4|2181.4|2175.4|2181.6|2175.6|2180.9|2174.9|4
1623844050000|2021-06-16 11:47:30|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623844080000|2021-06-16 11:48:00|2181.4|2175.4|2180.9|2174.9|2181.4|2175.4|2180.9|2174.9|2
1623844090000|2021-06-16 11:48:10|2180.6|2174.6|2180.4|2174.4|2180.9|2174.9|2180.4|2174.4|3
1623844110000|2021-06-16 11:48:30|2179.9|2173.9|2179.5|2173.5|2179.9|2173.9|2179.4|2173.4|3
1623844120000|2021-06-16 11:48:40|2179.6|2173.6|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|3
1623844130000|2021-06-16 11:48:50|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1623844160000|2021-06-16 11:49:20|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|2
1623844180000|2021-06-16 11:49:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623844190000|2021-06-16 11:49:50|2179|2173|2179.8|2173.8|2179.8|2173.8|2179|2173|3
1623844200000|2021-06-16 11:50:00|2179.9|2173.9|2180.6|2174.6|2180.6|2174.6|2179.9|2173.9|4
1623844210000|2021-06-16 11:50:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1623844230000|2021-06-16 11:50:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623844260000|2021-06-16 11:51:00|2179.5|2173.5|2179.9|2173.9|2179.9|2173.9|2179.5|2173.5|2
1623844340000|2021-06-16 11:52:20|2180.1|2174.1|2179.9|2173.9|2180.1|2174.1|2179.9|2173.9|3
1623844360000|2021-06-16 11:52:40|2179.6|2173.6|2179.1|2173.1|2179.9|2173.9|2179.1|2173.1|4
1623844390000|2021-06-16 11:53:10|2179.5|2173.5|2179.6|2173.6|2179.6|2173.6|2179.5|2173.5|2
1623844400000|2021-06-16 11:53:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623844410000|2021-06-16 11:53:30|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.6|2173.6|3
1623844460000|2021-06-16 11:54:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623844500000|2021-06-16 11:55:00|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623844510000|2021-06-16 11:55:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623844520000|2021-06-16 11:55:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623844540000|2021-06-16 11:55:40|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623844550000|2021-06-16 11:55:50|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1623844560000|2021-06-16 11:56:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1623844570000|2021-06-16 11:56:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1623844650000|2021-06-16 11:57:30|2178.8|2172.8|2179.4|2173.4|2179.4|2173.4|2178.8|2172.8|3
1623844710000|2021-06-16 11:58:30|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1623844740000|2021-06-16 11:59:00|2179|2173|2179|2173|2179|2173|2179|2173|1
1623844770000|2021-06-16 11:59:30|2179.1|2173.1|2179|2173|2179.1|2173.1|2178.9|2172.9|3
1623844780000|2021-06-16 11:59:40|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|7
1623844790000|2021-06-16 11:59:50|2178.9|2172.9|2179|2173|2179|2173|2178.9|2172.9|2
1623844810000|2021-06-16 12:00:10|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623844820000|2021-06-16 12:00:20|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|2
1623844830000|2021-06-16 12:00:30|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1623844860000|2021-06-16 12:01:00|2177.9|2171.9|2178.1|2172.1|2178.1|2172.1|2177.4|2171.4|7
1623844890000|2021-06-16 12:01:30|2178.3|2172.3|2178.9|2172.9|2178.9|2172.9|2178.3|2172.3|2
1623844910000|2021-06-16 12:01:50|2179.1|2173.1|2179.3|2173.3|2179.3|2173.3|2179.1|2173.1|2
1623844920000|2021-06-16 12:02:00|2179.4|2173.4|2179.9|2173.9|2179.9|2173.9|2179.4|2173.4|3
1623844950000|2021-06-16 12:02:30|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1623844970000|2021-06-16 12:02:50|2179.8|2173.8|2180.1|2174.1|2180.1|2174.1|2179.4|2173.4|4
1623845140000|2021-06-16 12:05:40|2179.9|2173.9|2180|2174|2180|2174|2179.9|2173.9|2
1623845160000|2021-06-16 12:06:00|2180.3|2174.3|2180.4|2174.4|2180.4|2174.4|2180.3|2174.3|2
1623845200000|2021-06-16 12:06:40|2180|2174|2180.1|2174.1|2180.1|2174.1|2180|2174|2
1623845310000|2021-06-16 12:08:30|2180.6|2174.6|2181|2175|2181|2175|2180.6|2174.6|3
1623845340000|2021-06-16 12:09:00|2180.9|2174.9|2180.4|2174.4|2180.9|2174.9|2180.4|2174.4|2
1623845370000|2021-06-16 12:09:30|2180.1|2174.1|2179.4|2173.4|2180.1|2174.1|2179.4|2173.4|2
1623845430000|2021-06-16 12:10:30|2179.1|2173.1|2179|2173|2179.1|2173.1|2179|2173|2
1623845490000|2021-06-16 12:11:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623845620000|2021-06-16 12:13:40|2179.3|2173.3|2179.8|2173.8|2179.8|2173.8|2179.3|2173.3|3
1623845640000|2021-06-16 12:14:00|2179.9|2173.9|2179.6|2173.6|2179.9|2173.9|2179.6|2173.6|2
1623845650000|2021-06-16 12:14:10|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|3
1623845660000|2021-06-16 12:14:20|2179.9|2173.9|2179.6|2173.6|2180|2174|2179.6|2173.6|5
1623845670000|2021-06-16 12:14:30|2179.9|2173.9|2179.8|2173.8|2179.9|2173.9|2179.6|2173.6|7
1623845690000|2021-06-16 12:14:50|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1623845720000|2021-06-16 12:15:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623845770000|2021-06-16 12:16:10|2180|2174|2180|2174|2180|2174|2180|2174|1
1623845790000|2021-06-16 12:16:30|2180.1|2174.1|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|2
1623845920000|2021-06-16 12:18:40|2180|2174|2180.1|2174.1|2180.1|2174.1|2180|2174|2
1623845970000|2021-06-16 12:19:30|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1623846000000|2021-06-16 12:20:00|2180.5|2174.5|2180.6|2174.6|2180.6|2174.6|2180.5|2174.5|2
1623846070000|2021-06-16 12:21:10|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1623846130000|2021-06-16 12:22:10|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1623846140000|2021-06-16 12:22:20|2180.4|2174.4|2179.6|2173.6|2180.4|2174.4|2179.6|2173.6|2
1623846150000|2021-06-16 12:22:30|2179.8|2173.8|2179.8|2173.8|2179.9|2173.9|2179.8|2173.8|3
1623846170000|2021-06-16 12:22:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623846210000|2021-06-16 12:23:30|2179.6|2173.6|2178.4|2172.4|2179.6|2173.6|2178.1|2172.1|3
1623846240000|2021-06-16 12:24:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1623846270000|2021-06-16 12:24:30|2178|2172|2178.1|2172.1|2178.1|2172.1|2178|2172|2
1623846300000|2021-06-16 12:25:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1623846360000|2021-06-16 12:26:00|2178.6|2172.6|2179.6|2173.6|2179.6|2173.6|2178.6|2172.6|2
1623846610000|2021-06-16 12:30:10|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2178.9|2172.9|3
1623846700000|2021-06-16 12:31:40|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1623846740000|2021-06-16 12:32:20|2179|2173|2179|2173|2179.1|2173.1|2179|2173|3
1623846800000|2021-06-16 12:33:20|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1623846900000|2021-06-16 12:35:00|2179|2173|2179.6|2173.6|2179.9|2173.9|2179|2173|6
1623846910000|2021-06-16 12:35:10|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623846920000|2021-06-16 12:35:20|2179.8|2173.8|2179.9|2173.9|2179.9|2173.9|2179.8|2173.8|2
1623846980000|2021-06-16 12:36:20|2181.4|2175.4|2181.9|2175.9|2181.9|2175.9|2181.4|2175.4|2
1623846990000|2021-06-16 12:36:30|2181.8|2175.8|2181.9|2175.9|2181.9|2175.9|2181.8|2175.8|2
1623847000000|2021-06-16 12:36:40|2181.8|2175.8|2183|2177|2183|2177|2181.8|2175.8|2
1623847010000|2021-06-16 12:36:50|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623847030000|2021-06-16 12:37:10|2183|2177|2183.1|2177.1|2183.1|2177.1|2183|2177|2
1623847040000|2021-06-16 12:37:20|2183.4|2177.4|2184.1|2178.1|2184.1|2178.1|2183.4|2177.4|2
1623847050000|2021-06-16 12:37:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623847080000|2021-06-16 12:38:00|2184.5|2178.5|2184.1|2178.1|2184.5|2178.5|2184.1|2178.1|2
1623847090000|2021-06-16 12:38:10|2183.9|2177.9|2183.1|2177.1|2183.9|2177.9|2183.1|2177.1|2
1623847110000|2021-06-16 12:38:30|2183.4|2177.4|2183.5|2177.5|2183.9|2177.9|2183.4|2177.4|3
1623847120000|2021-06-16 12:38:40|2183.8|2177.8|2184.3|2178.3|2184.3|2178.3|2183.8|2177.8|2
1623847130000|2021-06-16 12:38:50|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.6|2177.6|4
1623847140000|2021-06-16 12:39:00|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1623847180000|2021-06-16 12:39:40|2183.8|2177.8|2183.6|2177.6|2183.8|2177.8|2183.6|2177.6|2
1623847240000|2021-06-16 12:40:40|2183.4|2177.4|2182.9|2176.9|2183.4|2177.4|2182.3|2176.3|4
1623847300000|2021-06-16 12:41:40|2182.5|2176.5|2182.4|2176.4|2182.5|2176.5|2182.4|2176.4|2
1623847320000|2021-06-16 12:42:00|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623847370000|2021-06-16 12:42:50|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1623847400000|2021-06-16 12:43:20|2182.5|2176.5|2183|2177|2183|2177|2182.5|2176.5|2
1623847430000|2021-06-16 12:43:50|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|2183.1|2177.1|1
1623847580000|2021-06-16 12:46:20|2183.4|2177.4|2185.3|2179.3|2185.3|2179.3|2183.4|2177.4|4
1623847600000|2021-06-16 12:46:40|2185|2179|2186.1|2180.1|2186.4|2180.4|2185|2179|4
1623847610000|2021-06-16 12:46:50|2186.4|2180.4|2186.9|2180.9|2186.9|2180.9|2186.4|2180.4|2
1623847620000|2021-06-16 12:47:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623847650000|2021-06-16 12:47:30|2186.4|2180.4|2185.3|2179.3|2186.4|2180.4|2185.3|2179.3|2
1623847660000|2021-06-16 12:47:40|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1623847680000|2021-06-16 12:48:00|2185|2179|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|3
1623847730000|2021-06-16 12:48:50|2185|2179|2185|2179|2185|2179|2185|2179|1
1623847790000|2021-06-16 12:49:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1623847840000|2021-06-16 12:50:40|2185|2179|2185|2179|2185|2179|2185|2179|1
1623847920000|2021-06-16 12:52:00|2184.9|2178.9|2183.6|2177.6|2184.9|2178.9|2183.6|2177.6|2
1623847990000|2021-06-16 12:53:10|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1623848020000|2021-06-16 12:53:40|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1623848050000|2021-06-16 12:54:10|2182.9|2176.9|2183.1|2177.1|2183.1|2177.1|2182.9|2176.9|2
1623848090000|2021-06-16 12:54:50|2183.3|2177.3|2183.8|2177.8|2183.8|2177.8|2183.3|2177.3|2
1623848110000|2021-06-16 12:55:10|2183.9|2177.9|2184.3|2178.3|2184.3|2178.3|2183.9|2177.9|2
1623848140000|2021-06-16 12:55:40|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623848150000|2021-06-16 12:55:50|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623848190000|2021-06-16 12:56:30|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623848200000|2021-06-16 12:56:40|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1623848220000|2021-06-16 12:57:00|2184.9|2178.9|2185.6|2179.6|2185.6|2179.6|2184.9|2178.9|2
1623848230000|2021-06-16 12:57:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623848280000|2021-06-16 12:58:00|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1623848290000|2021-06-16 12:58:10|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623848350000|2021-06-16 12:59:10|2185.9|2179.9|2184.4|2178.4|2185.9|2179.9|2184.4|2178.4|2
1623848360000|2021-06-16 12:59:20|2184.3|2178.3|2184.1|2178.1|2184.3|2178.3|2184.1|2178.1|2
1623848400000|2021-06-16 13:00:00|2184|2178|2180.1|2174.1|2184|2178|2179.9|2173.9|19
1623848410000|2021-06-16 13:00:10|2180.6|2174.6|2180.9|2174.9|2181.6|2175.6|2180.6|2174.6|6
1623848420000|2021-06-16 13:00:20|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1623848430000|2021-06-16 13:00:30|2180.9|2174.9|2180.9|2174.9|2181.1|2175.1|2180.6|2174.6|7
1623848440000|2021-06-16 13:00:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623848450000|2021-06-16 13:00:50|2181.3|2175.3|2182.9|2176.9|2182.9|2176.9|2181.3|2175.3|5
1623848460000|2021-06-16 13:01:00|2183.4|2177.4|2183.4|2177.4|2183.9|2177.9|2182.6|2176.6|11
1623848470000|2021-06-16 13:01:10|2183.1|2177.1|2181.1|2175.1|2183.1|2177.1|2181.1|2175.1|9
1623848480000|2021-06-16 13:01:20|2181.4|2175.4|2180.6|2174.6|2181.4|2175.4|2180.1|2174.1|14
1623848490000|2021-06-16 13:01:30|2180.8|2174.8|2180.8|2174.8|2181.1|2175.1|2180.8|2174.8|3
1623848500000|2021-06-16 13:01:40|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|4
1623848510000|2021-06-16 13:01:50|2180.3|2174.3|2179.3|2173.3|2180.3|2174.3|2179.3|2173.3|10
1623848520000|2021-06-16 13:02:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623848530000|2021-06-16 13:02:10|2179.3|2173.3|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|3
1623848540000|2021-06-16 13:02:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623848550000|2021-06-16 13:02:30|2179.1|2173.1|2179.5|2173.5|2179.5|2173.5|2179.1|2173.1|3
1623848560000|2021-06-16 13:02:40|2179.4|2173.4|2179.1|2173.1|2179.4|2173.4|2179.1|2173.1|2
1623848590000|2021-06-16 13:03:10|2179.3|2173.3|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|3
1623848600000|2021-06-16 13:03:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1623848610000|2021-06-16 13:03:30|2179.5|2173.5|2180.4|2174.4|2180.4|2174.4|2179.5|2173.5|5
1623848620000|2021-06-16 13:03:40|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1623848630000|2021-06-16 13:03:50|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1623848650000|2021-06-16 13:04:10|2180.4|2174.4|2179.9|2173.9|2180.9|2174.9|2179.9|2173.9|4
1623848670000|2021-06-16 13:04:30|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623848700000|2021-06-16 13:05:00|2180|2174|2180.4|2174.4|2180.4|2174.4|2180|2174|3
1623848710000|2021-06-16 13:05:10|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1623848750000|2021-06-16 13:05:50|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|3
1623848770000|2021-06-16 13:06:10|2180.9|2174.9|2181.4|2175.4|2181.4|2175.4|2180.9|2174.9|2
1623848780000|2021-06-16 13:06:20|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|2
1623848790000|2021-06-16 13:06:30|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623848800000|2021-06-16 13:06:40|2181.3|2175.3|2181.1|2175.1|2181.3|2175.3|2180.6|2174.6|4
1623848810000|2021-06-16 13:06:50|2180.9|2174.9|2181|2175|2181|2175|2180.6|2174.6|4
1623848820000|2021-06-16 13:07:00|2180.9|2174.9|2180.8|2174.8|2180.9|2174.9|2180.8|2174.8|2
1623848850000|2021-06-16 13:07:30|2180.9|2174.9|2180.6|2174.6|2181.1|2175.1|2180.6|2174.6|4
1623848870000|2021-06-16 13:07:50|2180.9|2174.9|2181.4|2175.4|2181.4|2175.4|2180.9|2174.9|2
1623848880000|2021-06-16 13:08:00|2181.6|2175.6|2183.4|2177.4|2183.4|2177.4|2181.6|2175.6|5
1623848890000|2021-06-16 13:08:10|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623848900000|2021-06-16 13:08:20|2183.6|2177.6|2183.5|2177.5|2183.9|2177.9|2183.5|2177.5|4
1623848940000|2021-06-16 13:09:00|2182.9|2176.9|2184.1|2178.1|2184.1|2178.1|2182.9|2176.9|5
1623848950000|2021-06-16 13:09:10|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1623848960000|2021-06-16 13:09:20|2184.5|2178.5|2185.5|2179.5|2185.5|2179.5|2184.4|2178.4|4
1623848970000|2021-06-16 13:09:30|2185.6|2179.6|2185.4|2179.4|2185.9|2179.9|2185.4|2179.4|5
1623848980000|2021-06-16 13:09:40|2185.5|2179.5|2185.4|2179.4|2185.5|2179.5|2185.4|2179.4|2
1623849000000|2021-06-16 13:10:00|2185.1|2179.1|2184.4|2178.4|2185.1|2179.1|2183.9|2177.9|8
1623849010000|2021-06-16 13:10:10|2184.5|2178.5|2184.4|2178.4|2184.5|2178.5|2184.4|2178.4|2
1623849020000|2021-06-16 13:10:20|2184.5|2178.5|2185.3|2179.3|2185.5|2179.5|2184.5|2178.5|5
1623849070000|2021-06-16 13:11:10|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1623849080000|2021-06-16 13:11:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623849100000|2021-06-16 13:11:40|2185|2179|2185.1|2179.1|2185.1|2179.1|2185|2179|2
1623849140000|2021-06-16 13:12:20|2185.4|2179.4|2185.4|2179.4|2185.5|2179.5|2185.3|2179.3|5
1623849150000|2021-06-16 13:12:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623849160000|2021-06-16 13:12:40|2185|2179|2185|2179|2185|2179|2185|2179|1
1623849190000|2021-06-16 13:13:10|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623849200000|2021-06-16 13:13:20|2184.4|2178.4|2183.9|2177.9|2184.4|2178.4|2183.5|2177.5|5
1623849280000|2021-06-16 13:14:40|2184|2178|2184.1|2178.1|2184.1|2178.1|2184|2178|2
1623849290000|2021-06-16 13:14:50|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623849310000|2021-06-16 13:15:10|2184.3|2178.3|2184.1|2178.1|2184.3|2178.3|2184.1|2178.1|2
1623849360000|2021-06-16 13:16:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623849370000|2021-06-16 13:16:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623849410000|2021-06-16 13:16:50|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623849430000|2021-06-16 13:17:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623849440000|2021-06-16 13:17:20|2184.6|2178.6|2184.1|2178.1|2184.6|2178.6|2184.1|2178.1|3
1623849480000|2021-06-16 13:18:00|2184.4|2178.4|2184.5|2178.5|2184.5|2178.5|2184.4|2178.4|2
1623849490000|2021-06-16 13:18:10|2184.6|2178.6|2186.1|2180.1|2186.9|2180.9|2184.6|2178.6|10
1623849510000|2021-06-16 13:18:30|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|3
1623849520000|2021-06-16 13:18:40|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1623849530000|2021-06-16 13:18:50|2186.4|2180.4|2186.1|2180.1|2186.4|2180.4|2186.1|2180.1|2
1623849540000|2021-06-16 13:19:00|2186.4|2180.4|2186.3|2180.3|2186.4|2180.4|2186.3|2180.3|2
1623849550000|2021-06-16 13:19:10|2186.4|2180.4|2186.1|2180.1|2186.4|2180.4|2186.1|2180.1|2
1623849560000|2021-06-16 13:19:20|2185.9|2179.9|2185.9|2179.9|2186|2180|2185.6|2179.6|6
1623849570000|2021-06-16 13:19:30|2186.1|2180.1|2185.9|2179.9|2186.1|2180.1|2185.9|2179.9|2
1623849650000|2021-06-16 13:20:50|2186.1|2180.1|2187.1|2181.1|2187.1|2181.1|2186.1|2180.1|6
1623849660000|2021-06-16 13:21:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2186.9|2180.9|6
1623849670000|2021-06-16 13:21:10|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2186.9|2180.9|6
1623849680000|2021-06-16 13:21:20|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1623849700000|2021-06-16 13:21:40|2187.3|2181.3|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|3
1623849710000|2021-06-16 13:21:50|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623849720000|2021-06-16 13:22:00|2187.5|2181.5|2188.5|2182.5|2188.5|2182.5|2187.5|2181.5|3
1623849730000|2021-06-16 13:22:10|2188.4|2182.4|2188.5|2182.5|2188.5|2182.5|2188.1|2182.1|4
1623849740000|2021-06-16 13:22:20|2187.9|2181.9|2189|2183|2189|2183|2187.9|2181.9|7
1623849750000|2021-06-16 13:22:30|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189.1|2183.1|4
1623849760000|2021-06-16 13:22:40|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623849770000|2021-06-16 13:22:50|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623849790000|2021-06-16 13:23:10|2188.9|2182.9|2188.4|2182.4|2188.9|2182.9|2188.4|2182.4|2
1623849810000|2021-06-16 13:23:30|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.6|2182.6|2
1623849830000|2021-06-16 13:23:50|2188.8|2182.8|2188.9|2182.9|2188.9|2182.9|2188.8|2182.8|2
1623849850000|2021-06-16 13:24:10|2189.1|2183.1|2189.3|2183.3|2189.3|2183.3|2189.1|2183.1|2
1623849860000|2021-06-16 13:24:20|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623849870000|2021-06-16 13:24:30|2189.6|2183.6|2190.1|2184.1|2190.1|2184.1|2189.6|2183.6|2
1623849880000|2021-06-16 13:24:40|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1623849890000|2021-06-16 13:24:50|2188.6|2182.6|2188.8|2182.8|2188.8|2182.8|2188.6|2182.6|2
1623849900000|2021-06-16 13:25:00|2189|2183|2189|2183|2189|2183|2189|2183|1
1623849910000|2021-06-16 13:25:10|2189.1|2183.1|2189.5|2183.5|2189.5|2183.5|2189.1|2183.1|2
1623849940000|2021-06-16 13:25:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623849970000|2021-06-16 13:26:10|2189.4|2183.4|2189.9|2183.9|2189.9|2183.9|2189.4|2183.4|2
1623849980000|2021-06-16 13:26:20|2189.8|2183.8|2189.9|2183.9|2189.9|2183.9|2189.8|2183.8|2
1623850010000|2021-06-16 13:26:50|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623850040000|2021-06-16 13:27:20|2190|2184|2190.1|2184.1|2190.3|2184.3|2190|2184|3
1623850050000|2021-06-16 13:27:30|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1623850100000|2021-06-16 13:28:20|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623850120000|2021-06-16 13:28:40|2190.9|2184.9|2191.1|2185.1|2191.5|2185.5|2190.9|2184.9|4
1623850130000|2021-06-16 13:28:50|2191.3|2185.3|2191.5|2185.5|2191.5|2185.5|2191.3|2185.3|2
1623850170000|2021-06-16 13:29:30|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1623850190000|2021-06-16 13:29:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1623850200000|2021-06-16 13:30:00|2191.3|2185.3|2189.9|2183.9|2191.3|2185.3|2189.9|2183.9|2
1623850210000|2021-06-16 13:30:10|2190|2184|2189.8|2183.8|2190|2184|2189.8|2183.8|2
1623850220000|2021-06-16 13:30:20|2189.9|2183.9|2190.6|2184.6|2190.6|2184.6|2189.9|2183.9|2
1623850230000|2021-06-16 13:30:30|2190.5|2184.5|2190.6|2184.6|2190.6|2184.6|2190.5|2184.5|2
1623850240000|2021-06-16 13:30:40|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1623850250000|2021-06-16 13:30:50|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1623850270000|2021-06-16 13:31:10|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1623850280000|2021-06-16 13:31:20|2190.4|2184.4|2190.1|2184.1|2190.4|2184.4|2190.1|2184.1|2
1623850320000|2021-06-16 13:32:00|2189.9|2183.9|2189.4|2183.4|2189.9|2183.9|2188.6|2182.6|6
1623850330000|2021-06-16 13:32:10|2189.5|2183.5|2189.9|2183.9|2189.9|2183.9|2189.5|2183.5|3
1623850350000|2021-06-16 13:32:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623850370000|2021-06-16 13:32:50|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1623850400000|2021-06-16 13:33:20|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623850410000|2021-06-16 13:33:30|2189.1|2183.1|2188.6|2182.6|2189.1|2183.1|2188.3|2182.3|6
1623850440000|2021-06-16 13:34:00|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|2
1623850450000|2021-06-16 13:34:10|2189.3|2183.3|2189.1|2183.1|2189.4|2183.4|2189.1|2183.1|4
1623850460000|2021-06-16 13:34:20|2189|2183|2189.4|2183.4|2189.4|2183.4|2189|2183|3
1623850480000|2021-06-16 13:34:40|2189.5|2183.5|2189.6|2183.6|2189.6|2183.6|2189.5|2183.5|2
1623850490000|2021-06-16 13:34:50|2189.9|2183.9|2190.1|2184.1|2190.1|2184.1|2189.9|2183.9|3
1623850510000|2021-06-16 13:35:10|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1623850520000|2021-06-16 13:35:20|2190.4|2184.4|2190.4|2184.4|2190.6|2184.6|2190.4|2184.4|3
1623850560000|2021-06-16 13:36:00|2190.6|2184.6|2192.1|2186.1|2192.1|2186.1|2190.6|2184.6|6
1623850580000|2021-06-16 13:36:20|2192.3|2186.3|2192.6|2186.6|2192.6|2186.6|2192.3|2186.3|3
1623850600000|2021-06-16 13:36:40|2193.1|2187.1|2193.3|2187.3|2193.3|2187.3|2193.1|2187.1|2
1623850610000|2021-06-16 13:36:50|2193.5|2187.5|2193.8|2187.8|2193.8|2187.8|2193.5|2187.5|2
1623850620000|2021-06-16 13:37:00|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1623850630000|2021-06-16 13:37:10|2193.8|2187.8|2194.3|2188.3|2194.3|2188.3|2193.8|2187.8|3
1623850640000|2021-06-16 13:37:20|2193.9|2187.9|2194.4|2188.4|2194.4|2188.4|2193.9|2187.9|4
1623850660000|2021-06-16 13:37:40|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1623850670000|2021-06-16 13:37:50|2194|2188|2194.3|2188.3|2194.3|2188.3|2194|2188|2
1623850680000|2021-06-16 13:38:00|2194.4|2188.4|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|2
1623850720000|2021-06-16 13:38:40|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1623850750000|2021-06-16 13:39:10|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1623850800000|2021-06-16 13:40:00|2194.6|2188.6|2195.1|2189.1|2195.1|2189.1|2194.6|2188.6|2
1623850860000|2021-06-16 13:41:00|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1623850870000|2021-06-16 13:41:10|2194.8|2188.8|2194.6|2188.6|2194.8|2188.8|2194.6|2188.6|2
1623850880000|2021-06-16 13:41:20|2194.8|2188.8|2195|2189|2195|2189|2194.8|2188.8|2
1623850900000|2021-06-16 13:41:40|2194.8|2188.8|2195|2189|2195|2189|2194.8|2188.8|2
1623850910000|2021-06-16 13:41:50|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1623850920000|2021-06-16 13:42:00|2195.3|2189.3|2195.6|2189.6|2195.6|2189.6|2195.3|2189.3|2
1623850930000|2021-06-16 13:42:10|2196.1|2190.1|2196.6|2190.6|2196.8|2190.8|2195.9|2189.9|8
1623850940000|2021-06-16 13:42:20|2196.8|2190.8|2196.9|2190.9|2197|2191|2196.8|2190.8|5
1623850950000|2021-06-16 13:42:30|2197|2191|2195.8|2189.8|2197.1|2191.1|2195.8|2189.8|7
1623850960000|2021-06-16 13:42:40|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1623850970000|2021-06-16 13:42:50|2195.8|2189.8|2195.6|2189.6|2195.8|2189.8|2195.6|2189.6|2
1623850980000|2021-06-16 13:43:00|2195.9|2189.9|2195.8|2189.8|2195.9|2189.9|2195.8|2189.8|2
1623850990000|2021-06-16 13:43:10|2195.9|2189.9|2195.8|2189.8|2195.9|2189.9|2195.8|2189.8|2
1623851000000|2021-06-16 13:43:20|2195.9|2189.9|2195.8|2189.8|2195.9|2189.9|2195.8|2189.8|2
1623851010000|2021-06-16 13:43:30|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623851020000|2021-06-16 13:43:40|2195.8|2189.8|2195.8|2189.8|2195.9|2189.9|2195.8|2189.8|3
1623851060000|2021-06-16 13:44:20|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1623851070000|2021-06-16 13:44:30|2195.9|2189.9|2195.8|2189.8|2195.9|2189.9|2195.8|2189.8|2
1623851080000|2021-06-16 13:44:40|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1623851090000|2021-06-16 13:44:50|2195.8|2189.8|2195.9|2189.9|2196|2190|2195.8|2189.8|4
1623851100000|2021-06-16 13:45:00|2196.1|2190.1|2196.4|2190.4|2196.4|2190.4|2196.1|2190.1|2
1623851110000|2021-06-16 13:45:10|2196.5|2190.5|2197|2191|2197|2191|2196.5|2190.5|3
1623851130000|2021-06-16 13:45:30|2196.8|2190.8|2196.6|2190.6|2196.9|2190.9|2196.6|2190.6|3
1623851180000|2021-06-16 13:46:20|2196.4|2190.4|2195.9|2189.9|2196.4|2190.4|2195.4|2189.4|5
1623851220000|2021-06-16 13:47:00|2195.8|2189.8|2195.5|2189.5|2195.8|2189.8|2195.5|2189.5|2
1623851240000|2021-06-16 13:47:20|2195.6|2189.6|2195.9|2189.9|2196|2190|2195.6|2189.6|4
1623851370000|2021-06-16 13:49:30|2196|2190|2196|2190|2196|2190|2196|2190|1
1623851400000|2021-06-16 13:50:00|2196.1|2190.1|2196.3|2190.3|2196.3|2190.3|2196.1|2190.1|2
1623851430000|2021-06-16 13:50:30|2196.5|2190.5|2197.5|2191.5|2197.5|2191.5|2196.5|2190.5|2
1623851440000|2021-06-16 13:50:40|2197.6|2191.6|2199.4|2193.4|2199.4|2193.4|2197.6|2191.6|4
1623851450000|2021-06-16 13:50:50|2199.6|2193.6|2199.5|2193.5|2199.6|2193.6|2199.5|2193.5|2
1623851460000|2021-06-16 13:51:00|2199.3|2193.3|2198.6|2192.6|2199.3|2193.3|2198.4|2192.4|3
1623851520000|2021-06-16 13:52:00|2198.5|2192.5|2198.4|2192.4|2198.5|2192.5|2198.4|2192.4|2
1623851540000|2021-06-16 13:52:20|2198.6|2192.6|2199.1|2193.1|2199.1|2193.1|2198.6|2192.6|2
1623851580000|2021-06-16 13:53:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623851600000|2021-06-16 13:53:20|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623851620000|2021-06-16 13:53:40|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1623851630000|2021-06-16 13:53:50|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623851640000|2021-06-16 13:54:00|2199.8|2193.8|2199.6|2193.6|2200|2194|2199.6|2193.6|4
1623851650000|2021-06-16 13:54:10|2199.4|2193.4|2199|2193|2199.4|2193.4|2198.9|2192.9|3
1623851660000|2021-06-16 13:54:20|2199.1|2193.1|2199.3|2193.3|2199.3|2193.3|2199.1|2193.1|2
1623851670000|2021-06-16 13:54:30|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|4
1623851680000|2021-06-16 13:54:40|2199.3|2193.3|2198.6|2192.6|2199.3|2193.3|2198.6|2192.6|3
1623851690000|2021-06-16 13:54:50|2198.8|2192.8|2199|2193|2199|2193|2198.4|2192.4|4
1623851700000|2021-06-16 13:55:00|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623851720000|2021-06-16 13:55:20|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1623851730000|2021-06-16 13:55:30|2199.1|2193.1|2198.4|2192.4|2199.1|2193.1|2198.4|2192.4|2
1623851750000|2021-06-16 13:55:50|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1623851760000|2021-06-16 13:56:00|2198.8|2192.8|2199.1|2193.1|2199.1|2193.1|2198.8|2192.8|3
1623851770000|2021-06-16 13:56:10|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1623851780000|2021-06-16 13:56:20|2198.8|2192.8|2199.5|2193.5|2199.5|2193.5|2198.4|2192.4|7
1623851790000|2021-06-16 13:56:30|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1623851800000|2021-06-16 13:56:40|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1623851850000|2021-06-16 13:57:30|2199.1|2193.1|2198.4|2192.4|2199.1|2193.1|2198.1|2192.1|4
1623851870000|2021-06-16 13:57:50|2198.1|2192.1|2197.9|2191.9|2198.1|2192.1|2197.9|2191.9|5
1623851890000|2021-06-16 13:58:10|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2197.9|2191.9|3
1623851900000|2021-06-16 13:58:20|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1623851910000|2021-06-16 13:58:30|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1623851970000|2021-06-16 13:59:30|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1623851980000|2021-06-16 13:59:40|2198.1|2192.1|2198.3|2192.3|2198.3|2192.3|2198.1|2192.1|2
1623851990000|2021-06-16 13:59:50|2198.8|2192.8|2198.9|2192.9|2198.9|2192.9|2198.8|2192.8|2
1623852000000|2021-06-16 14:00:00|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1623852010000|2021-06-16 14:00:10|2199.4|2193.4|2200.5|2194.5|2200.5|2194.5|2199.4|2193.4|3
1623852020000|2021-06-16 14:00:20|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623852030000|2021-06-16 14:00:30|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623852040000|2021-06-16 14:00:40|2200.6|2194.6|2200.1|2194.1|2200.9|2194.9|2200.1|2194.1|5
1623852080000|2021-06-16 14:01:20|2200.4|2194.4|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|4
1623852110000|2021-06-16 14:01:50|2200.5|2194.5|2200.4|2194.4|2200.6|2194.6|2200.3|2194.3|6
1623852120000|2021-06-16 14:02:00|2200.5|2194.5|2199.4|2193.4|2200.5|2194.5|2199.4|2193.4|3
1623852140000|2021-06-16 14:02:20|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1623852180000|2021-06-16 14:03:00|2199.8|2193.8|2199.9|2193.9|2199.9|2193.9|2199.8|2193.8|2
1623852220000|2021-06-16 14:03:40|2200|2194|2201.1|2195.1|2201.3|2195.3|2200|2194|3
1623852230000|2021-06-16 14:03:50|2201|2195|2200.1|2194.1|2201|2195|2200.1|2194.1|5
1623852240000|2021-06-16 14:04:00|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200.5|2194.5|2
1623852250000|2021-06-16 14:04:10|2201.1|2195.1|2201|2195|2201.1|2195.1|2200.9|2194.9|3
1623852260000|2021-06-16 14:04:20|2201.3|2195.3|2201.1|2195.1|2201.3|2195.3|2201.1|2195.1|4
1623852290000|2021-06-16 14:04:50|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1623852300000|2021-06-16 14:05:00|2201.5|2195.5|2201.6|2195.6|2201.6|2195.6|2201.5|2195.5|2
1623852320000|2021-06-16 14:05:20|2201.9|2195.9|2202.4|2196.4|2202.4|2196.4|2201.9|2195.9|2
1623852330000|2021-06-16 14:05:30|2202.6|2196.6|2202.9|2196.9|2202.9|2196.9|2202.6|2196.6|2
1623852340000|2021-06-16 14:05:40|2203.1|2197.1|2203.4|2197.4|2203.6|2197.6|2203.1|2197.1|3
1623852350000|2021-06-16 14:05:50|2203.6|2197.6|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|2
1623852360000|2021-06-16 14:06:00|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1623852370000|2021-06-16 14:06:10|2204.6|2198.6|2204.8|2198.8|2204.8|2198.8|2204.4|2198.4|6
1623852380000|2021-06-16 14:06:20|2204.6|2198.6|2204.1|2198.1|2204.6|2198.6|2204.1|2198.1|2
1623852390000|2021-06-16 14:06:30|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1623852400000|2021-06-16 14:06:40|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1623852410000|2021-06-16 14:06:50|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1623852420000|2021-06-16 14:07:00|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1623852440000|2021-06-16 14:07:20|2204.4|2198.4|2204.6|2198.6|2204.6|2198.6|2204.4|2198.4|2
1623852490000|2021-06-16 14:08:10|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1623852530000|2021-06-16 14:08:50|2204.6|2198.6|2204.9|2198.9|2204.9|2198.9|2204.6|2198.6|2
1623852590000|2021-06-16 14:09:50|2205|2199|2206|2200|2206|2200|2205|2199|4
1623852600000|2021-06-16 14:10:00|2206.1|2200.1|2207.1|2201.1|2207.1|2201.1|2206.1|2200.1|4
1623852630000|2021-06-16 14:10:30|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2206.9|2200.9|2
1623852640000|2021-06-16 14:10:40|2207.3|2201.3|2206.9|2200.9|2207.4|2201.4|2206.9|2200.9|3
1623852650000|2021-06-16 14:10:50|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1623852670000|2021-06-16 14:11:10|2207.4|2201.4|2207.9|2201.9|2208|2202|2207.4|2201.4|3
1623852680000|2021-06-16 14:11:20|2208|2202|2208|2202|2208|2202|2208|2202|1
1623852690000|2021-06-16 14:11:30|2207.9|2201.9|2207.1|2201.1|2207.9|2201.9|2207.1|2201.1|3
1623852700000|2021-06-16 14:11:40|2206.9|2200.9|2205.5|2199.5|2206.9|2200.9|2205.4|2199.4|4
1623852710000|2021-06-16 14:11:50|2205.6|2199.6|2206.8|2200.8|2206.9|2200.9|2205.6|2199.6|4
1623852720000|2021-06-16 14:12:00|2207|2201|2203.3|2197.3|2207|2201|2203|2197|8
1623852730000|2021-06-16 14:12:10|2203.4|2197.4|2204.4|2198.4|2204.6|2198.6|2203.4|2197.4|4
1623852760000|2021-06-16 14:12:40|2204.1|2198.1|2203.6|2197.6|2204.1|2198.1|2203.6|2197.6|5
1623852770000|2021-06-16 14:12:50|2203.9|2197.9|2204.1|2198.1|2204.4|2198.4|2203.6|2197.6|4
1623852800000|2021-06-16 14:13:20|2204.4|2198.4|2204.1|2198.1|2204.4|2198.4|2204.1|2198.1|2
1623852830000|2021-06-16 14:13:50|2204.6|2198.6|2205.6|2199.6|2205.6|2199.6|2204.6|2198.6|2
1623852840000|2021-06-16 14:14:00|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1623852860000|2021-06-16 14:14:20|2206|2200|2206.1|2200.1|2206.1|2200.1|2206|2200|2
1623852870000|2021-06-16 14:14:30|2206.4|2200.4|2206.9|2200.9|2206.9|2200.9|2206.4|2200.4|2
1623852910000|2021-06-16 14:15:10|2207.1|2201.1|2208.1|2202.1|2208.1|2202.1|2207.1|2201.1|3
1623852960000|2021-06-16 14:16:00|2207.9|2201.9|2208.3|2202.3|2208.4|2202.4|2207.9|2201.9|5
1623852970000|2021-06-16 14:16:10|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1623852990000|2021-06-16 14:16:30|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1623853000000|2021-06-16 14:16:40|2208.1|2202.1|2208|2202|2208.1|2202.1|2208|2202|2
1623853010000|2021-06-16 14:16:50|2207.9|2201.9|2205.6|2199.6|2207.9|2201.9|2205.6|2199.6|4
1623853050000|2021-06-16 14:17:30|2205.9|2199.9|2206|2200|2206|2200|2205.9|2199.9|2
1623853080000|2021-06-16 14:18:00|2206.1|2200.1|2207.1|2201.1|2207.1|2201.1|2206.1|2200.1|5
1623853110000|2021-06-16 14:18:30|2207.3|2201.3|2207.4|2201.4|2207.4|2201.4|2207.3|2201.3|2
1623853120000|2021-06-16 14:18:40|2207.5|2201.5|2208.3|2202.3|2208.3|2202.3|2207.3|2201.3|7
1623853160000|2021-06-16 14:19:20|2208.1|2202.1|2208.3|2202.3|2208.3|2202.3|2208.1|2202.1|2
1623853170000|2021-06-16 14:19:30|2208.1|2202.1|2207.9|2201.9|2208.4|2202.4|2207.9|2201.9|6
1623853180000|2021-06-16 14:19:40|2207.8|2201.8|2208.1|2202.1|2208.1|2202.1|2207.8|2201.8|4
1623853200000|2021-06-16 14:20:00|2207.9|2201.9|2207.9|2201.9|2208.1|2202.1|2207.6|2201.6|5
1623853210000|2021-06-16 14:20:10|2207.6|2201.6|2206.4|2200.4|2207.6|2201.6|2206.4|2200.4|5
1623853220000|2021-06-16 14:20:20|2206.5|2200.5|2206.4|2200.4|2206.5|2200.5|2206.4|2200.4|2
1623853230000|2021-06-16 14:20:30|2206.1|2200.1|2206.9|2200.9|2206.9|2200.9|2206.1|2200.1|4
1623853240000|2021-06-16 14:20:40|2206.6|2200.6|2206.1|2200.1|2206.6|2200.6|2206.1|2200.1|3
1623853250000|2021-06-16 14:20:50|2206.4|2200.4|2206.1|2200.1|2206.4|2200.4|2206.1|2200.1|4
1623853260000|2021-06-16 14:21:00|2206.3|2200.3|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|2
1623853290000|2021-06-16 14:21:30|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1623853300000|2021-06-16 14:21:40|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1623853310000|2021-06-16 14:21:50|2206.1|2200.1|2206.3|2200.3|2206.3|2200.3|2206.1|2200.1|2
1623853320000|2021-06-16 14:22:00|2206.1|2200.1|2205.9|2199.9|2206.1|2200.1|2205.9|2199.9|2
1623853340000|2021-06-16 14:22:20|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1623853350000|2021-06-16 14:22:30|2205.9|2199.9|2203.4|2197.4|2205.9|2199.9|2203|2197|4
1623853380000|2021-06-16 14:23:00|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1623853390000|2021-06-16 14:23:10|2202.3|2196.3|2203.3|2197.3|2203.3|2197.3|2202.3|2196.3|3
1623853400000|2021-06-16 14:23:20|2203.9|2197.9|2204.1|2198.1|2204.1|2198.1|2203.3|2197.3|5
1623853410000|2021-06-16 14:23:30|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1623853420000|2021-06-16 14:23:40|2203.6|2197.6|2204.1|2198.1|2204.1|2198.1|2203.6|2197.6|2
1623853460000|2021-06-16 14:24:20|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.6|2197.6|3
1623853480000|2021-06-16 14:24:40|2203.6|2197.6|2202.6|2196.6|2203.6|2197.6|2202.1|2196.1|4
1623853500000|2021-06-16 14:25:00|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1623853520000|2021-06-16 14:25:20|2203.1|2197.1|2203.4|2197.4|2203.4|2197.4|2203.1|2197.1|2
1623853570000|2021-06-16 14:26:10|2202.9|2196.9|2202.4|2196.4|2202.9|2196.9|2202.4|2196.4|2
1623853650000|2021-06-16 14:27:30|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2201.5|2195.5|4
1623853660000|2021-06-16 14:27:40|2202.3|2196.3|2202.5|2196.5|2202.5|2196.5|2202.3|2196.3|2
1623853670000|2021-06-16 14:27:50|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1623853710000|2021-06-16 14:28:30|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1623853720000|2021-06-16 14:28:40|2202.8|2196.8|2203|2197|2203|2197|2202.8|2196.8|2
1623853730000|2021-06-16 14:28:50|2203.3|2197.3|2203.4|2197.4|2203.4|2197.4|2203.3|2197.3|2
1623853740000|2021-06-16 14:29:00|2203.6|2197.6|2204.3|2198.3|2204.3|2198.3|2203.6|2197.6|2
1623853790000|2021-06-16 14:29:50|2204.4|2198.4|2204.6|2198.6|2204.6|2198.6|2204.4|2198.4|2
1623853800000|2021-06-16 14:30:00|2204.9|2198.9|2205.4|2199.4|2205.4|2199.4|2204.9|2198.9|2
1623853810000|2021-06-16 14:30:10|2205.5|2199.5|2206.8|2200.8|2206.8|2200.8|2205.1|2199.1|6
1623853820000|2021-06-16 14:30:20|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.1|2200.1|6
1623853830000|2021-06-16 14:30:30|2207.5|2201.5|2207.1|2201.1|2207.5|2201.5|2207|2201|5
1623853840000|2021-06-16 14:30:40|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1623853860000|2021-06-16 14:31:00|2206.4|2200.4|2202.9|2196.9|2206.4|2200.4|2202.9|2196.9|6
1623853870000|2021-06-16 14:31:10|2202.6|2196.6|2200.9|2194.9|2202.6|2196.6|2200.6|2194.6|12
1623853880000|2021-06-16 14:31:20|2200.5|2194.5|2202.4|2196.4|2202.4|2196.4|2200.4|2194.4|7
1623853890000|2021-06-16 14:31:30|2202.1|2196.1|2201.6|2195.6|2202.1|2196.1|2201.6|2195.6|2
1623853900000|2021-06-16 14:31:40|2201.4|2195.4|2201.6|2195.6|2201.6|2195.6|2201.4|2195.4|2
1623853910000|2021-06-16 14:31:50|2202.9|2196.9|2203|2197|2203|2197|2202.9|2196.9|2
1623853920000|2021-06-16 14:32:00|2203.5|2197.5|2203.9|2197.9|2203.9|2197.9|2203.5|2197.5|3
1623853930000|2021-06-16 14:32:10|2204|2198|2204|2198|2204|2198|2204|2198|1
1623853940000|2021-06-16 14:32:20|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1623853950000|2021-06-16 14:32:30|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1623853980000|2021-06-16 14:33:00|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1623854000000|2021-06-16 14:33:20|2203.3|2197.3|2201.9|2195.9|2203.3|2197.3|2201.9|2195.9|2
1623854020000|2021-06-16 14:33:40|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1623854040000|2021-06-16 14:34:00|2201.9|2195.9|2202.4|2196.4|2202.6|2196.6|2201.9|2195.9|4
1623854050000|2021-06-16 14:34:10|2202.6|2196.6|2203.8|2197.8|2203.8|2197.8|2202.6|2196.6|3
1623854060000|2021-06-16 14:34:20|2203.6|2197.6|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|2
1623854080000|2021-06-16 14:34:40|2203.5|2197.5|2205|2199|2205|2199|2203.5|2197.5|3
1623854090000|2021-06-16 14:34:50|2204.9|2198.9|2203.9|2197.9|2204.9|2198.9|2203.9|2197.9|5
1623854100000|2021-06-16 14:35:00|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1623854120000|2021-06-16 14:35:20|2204.3|2198.3|2206.6|2200.6|2206.6|2200.6|2204.3|2198.3|3
1623854130000|2021-06-16 14:35:30|2206.9|2200.9|2207.1|2201.1|2207.4|2201.4|2206.9|2200.9|3
1623854140000|2021-06-16 14:35:40|2207.5|2201.5|2207.8|2201.8|2207.9|2201.9|2207.4|2201.4|5
1623854150000|2021-06-16 14:35:50|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1623854160000|2021-06-16 14:36:00|2207.9|2201.9|2207.4|2201.4|2208.8|2202.8|2207.4|2201.4|11
1623854170000|2021-06-16 14:36:10|2207.1|2201.1|2207|2201|2207.1|2201.1|2207|2201|2
1623854180000|2021-06-16 14:36:20|2207.1|2201.1|2207|2201|2207.1|2201.1|2207|2201|2
1623854200000|2021-06-16 14:36:40|2206.9|2200.9|2207|2201|2207|2201|2206.9|2200.9|2
1623854220000|2021-06-16 14:37:00|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1623854230000|2021-06-16 14:37:10|2206.6|2200.6|2206.1|2200.1|2206.6|2200.6|2206.1|2200.1|2
1623854240000|2021-06-16 14:37:20|2205.9|2199.9|2206.1|2200.1|2206.1|2200.1|2205.9|2199.9|4
1623854250000|2021-06-16 14:37:30|2205.9|2199.9|2205.6|2199.6|2205.9|2199.9|2205.6|2199.6|2
1623854260000|2021-06-16 14:37:40|2205.9|2199.9|2206.3|2200.3|2206.3|2200.3|2205.9|2199.9|3
1623854270000|2021-06-16 14:37:50|2206.6|2200.6|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|2
1623854300000|2021-06-16 14:38:20|2206.6|2200.6|2207.9|2201.9|2207.9|2201.9|2206.6|2200.6|4
1623854310000|2021-06-16 14:38:30|2207.8|2201.8|2208|2202|2208|2202|2207.8|2201.8|2
1623854320000|2021-06-16 14:38:40|2208.4|2202.4|2207.9|2201.9|2208.4|2202.4|2207.9|2201.9|2
1623854330000|2021-06-16 14:38:50|2208|2202|2208.4|2202.4|2208.5|2202.5|2208|2202|3
1623854340000|2021-06-16 14:39:00|2208.6|2202.6|2208.4|2202.4|2208.8|2202.8|2208.4|2202.4|6
1623854350000|2021-06-16 14:39:10|2208.5|2202.5|2208.9|2202.9|2209|2203|2208.5|2202.5|3
1623854360000|2021-06-16 14:39:20|2209|2203|2209|2203|2209|2203|2209|2203|1
1623854390000|2021-06-16 14:39:50|2208.8|2202.8|2207.1|2201.1|2208.8|2202.8|2207.1|2201.1|6
1623854400000|2021-06-16 14:40:00|2207.4|2201.4|2208.4|2202.4|2208.4|2202.4|2207.4|2201.4|6
1623854460000|2021-06-16 14:41:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1623854470000|2021-06-16 14:41:10|2208.3|2202.3|2208.1|2202.1|2208.3|2202.3|2208.1|2202.1|2
1623854480000|2021-06-16 14:41:20|2207.9|2201.9|2207.4|2201.4|2208.1|2202.1|2207.4|2201.4|3
1623854500000|2021-06-16 14:41:40|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1623854510000|2021-06-16 14:41:50|2206.6|2200.6|2205.4|2199.4|2206.6|2200.6|2205.4|2199.4|6
1623854530000|2021-06-16 14:42:10|2205.6|2199.6|2204.9|2198.9|2205.6|2199.6|2204.5|2198.5|6
1623854540000|2021-06-16 14:42:20|2204.5|2198.5|2204.3|2198.3|2204.9|2198.9|2204.3|2198.3|7
1623854550000|2021-06-16 14:42:30|2204.5|2198.5|2204.8|2198.8|2204.9|2198.9|2203.9|2197.9|6
1623854560000|2021-06-16 14:42:40|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1623854580000|2021-06-16 14:43:00|2204.4|2198.4|2203.9|2197.9|2204.4|2198.4|2203.9|2197.9|3
1623854590000|2021-06-16 14:43:10|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1623854630000|2021-06-16 14:43:50|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1623854680000|2021-06-16 14:44:40|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1623854700000|2021-06-16 14:45:00|2203.6|2197.6|2204.6|2198.6|2204.9|2198.9|2203.6|2197.6|7
1623854710000|2021-06-16 14:45:10|2204.4|2198.4|2204.6|2198.6|2204.6|2198.6|2204.4|2198.4|2
1623854790000|2021-06-16 14:46:30|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1623854820000|2021-06-16 14:47:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1623854840000|2021-06-16 14:47:20|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1623854870000|2021-06-16 14:47:50|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1623854880000|2021-06-16 14:48:00|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1623854900000|2021-06-16 14:48:20|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1623854930000|2021-06-16 14:48:50|2203.9|2197.9|2203.6|2197.6|2203.9|2197.9|2203.6|2197.6|2
1623854970000|2021-06-16 14:49:30|2203.9|2197.9|2205|2199|2205|2199|2203.9|2197.9|3
1623855090000|2021-06-16 14:51:30|2204.8|2198.8|2204.4|2198.4|2204.8|2198.8|2204.4|2198.4|3
1623855110000|2021-06-16 14:51:50|2204.3|2198.3|2203.6|2197.6|2204.3|2198.3|2203.6|2197.6|5
1623855160000|2021-06-16 14:52:40|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1623855210000|2021-06-16 14:53:30|2203.5|2197.5|2203.9|2197.9|2203.9|2197.9|2203.5|2197.5|2
1623855240000|2021-06-16 14:54:00|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1623855250000|2021-06-16 14:54:10|2203.1|2197.1|2203.4|2197.4|2203.8|2197.8|2203.1|2197.1|4
1623855270000|2021-06-16 14:54:30|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1623855300000|2021-06-16 14:55:00|2203.1|2197.1|2202.9|2196.9|2203.1|2197.1|2202.9|2196.9|2
1623855310000|2021-06-16 14:55:10|2202.6|2196.6|2202|2196|2202.6|2196.6|2202|2196|6
1623855320000|2021-06-16 14:55:20|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202|2196|3
1623855340000|2021-06-16 14:55:40|2202.4|2196.4|2202.8|2196.8|2203.6|2197.6|2202.4|2196.4|7
1623855350000|2021-06-16 14:55:50|2202.1|2196.1|2202.6|2196.6|2202.6|2196.6|2202.1|2196.1|3
1623855360000|2021-06-16 14:56:00|2202.9|2196.9|2203.6|2197.6|2203.6|2197.6|2202.9|2196.9|4
1623855370000|2021-06-16 14:56:10|2203.5|2197.5|2203.4|2197.4|2203.5|2197.5|2203.4|2197.4|2
1623855390000|2021-06-16 14:56:30|2203.1|2197.1|2200.9|2194.9|2203.1|2197.1|2200.9|2194.9|2
1623855400000|2021-06-16 14:56:40|2200.6|2194.6|2199.4|2193.4|2200.6|2194.6|2199.4|2193.4|4
1623855410000|2021-06-16 14:56:50|2199|2193|2197.9|2191.9|2199|2193|2197.3|2191.3|8
1623855420000|2021-06-16 14:57:00|2198.1|2192.1|2199|2193|2199|2193|2198.1|2192.1|4
1623855440000|2021-06-16 14:57:20|2198.9|2192.9|2198.6|2192.6|2198.9|2192.9|2198.6|2192.6|2
1623855450000|2021-06-16 14:57:30|2198.8|2192.8|2198.6|2192.6|2198.8|2192.8|2198.6|2192.6|2
1623855460000|2021-06-16 14:57:40|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1623855470000|2021-06-16 14:57:50|2199.1|2193.1|2199.1|2193.1|2199.4|2193.4|2199.1|2193.1|3
1623855480000|2021-06-16 14:58:00|2198.9|2192.9|2199.4|2193.4|2199.6|2193.6|2198.9|2192.9|3
1623855490000|2021-06-16 14:58:10|2199.1|2193.1|2198.8|2192.8|2199.1|2193.1|2198.5|2192.5|3
1623855540000|2021-06-16 14:59:00|2198.6|2192.6|2198.4|2192.4|2198.6|2192.6|2198.4|2192.4|2
1623855550000|2021-06-16 14:59:10|2197.9|2191.9|2197.6|2191.6|2197.9|2191.9|2196.9|2190.9|6
1623855560000|2021-06-16 14:59:20|2197.8|2191.8|2198.1|2192.1|2198.1|2192.1|2197.8|2191.8|2
1623855580000|2021-06-16 14:59:40|2198.4|2192.4|2198.6|2192.6|2198.6|2192.6|2198.4|2192.4|2
1623855590000|2021-06-16 14:59:50|2199|2193|2199.1|2193.1|2199.4|2193.4|2199|2193|4
1623855620000|2021-06-16 15:00:20|2199.4|2193.4|2199.6|2193.6|2199.6|2193.6|2199.4|2193.4|3
1623855630000|2021-06-16 15:00:30|2199.9|2193.9|2200.5|2194.5|2200.5|2194.5|2199.9|2193.9|4
1623855640000|2021-06-16 15:00:40|2200.8|2194.8|2201.6|2195.6|2201.6|2195.6|2200.8|2194.8|4
1623855650000|2021-06-16 15:00:50|2201.8|2195.8|2200.6|2194.6|2201.8|2195.8|2200.6|2194.6|4
1623855680000|2021-06-16 15:01:20|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1623855700000|2021-06-16 15:01:40|2200.5|2194.5|2200.4|2194.4|2200.5|2194.5|2200.4|2194.4|2
1623855710000|2021-06-16 15:01:50|2200.1|2194.1|2200.3|2194.3|2200.3|2194.3|2199.4|2193.4|8
1623855720000|2021-06-16 15:02:00|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.8|2193.8|5
1623855730000|2021-06-16 15:02:10|2200|2194|2200.6|2194.6|2200.6|2194.6|2200|2194|2
1623855740000|2021-06-16 15:02:20|2200.8|2194.8|2200.9|2194.9|2201.1|2195.1|2200.8|2194.8|3
1623855770000|2021-06-16 15:02:50|2200.8|2194.8|2200.6|2194.6|2200.8|2194.8|2200.6|2194.6|2
1623855780000|2021-06-16 15:03:00|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623855790000|2021-06-16 15:03:10|2200.6|2194.6|2201.1|2195.1|2202.1|2196.1|2200.6|2194.6|4
1623855860000|2021-06-16 15:04:20|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623855870000|2021-06-16 15:04:30|2201|2195|2200.4|2194.4|2201|2195|2200.4|2194.4|3
1623855880000|2021-06-16 15:04:40|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1623855900000|2021-06-16 15:05:00|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623855910000|2021-06-16 15:05:10|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1623855940000|2021-06-16 15:05:40|2201|2195|2201.6|2195.6|2201.6|2195.6|2201|2195|2
1623855950000|2021-06-16 15:05:50|2201.5|2195.5|2201.6|2195.6|2201.6|2195.6|2201.5|2195.5|2
1623855960000|2021-06-16 15:06:00|2200.9|2194.9|2201.1|2195.1|2201.1|2195.1|2200.9|2194.9|2
1623855970000|2021-06-16 15:06:10|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623855980000|2021-06-16 15:06:20|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1623856080000|2021-06-16 15:08:00|2200.1|2194.1|2199.9|2193.9|2200.1|2194.1|2199.9|2193.9|2
1623856090000|2021-06-16 15:08:10|2200|2194|2200|2194|2200.4|2194.4|2200|2194|4
1623856100000|2021-06-16 15:08:20|2199.8|2193.8|2200|2194|2200|2194|2199.8|2193.8|2
1623856120000|2021-06-16 15:08:40|2200.1|2194.1|2200.4|2194.4|2200.4|2194.4|2200.1|2194.1|2
1623856140000|2021-06-16 15:09:00|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1623856170000|2021-06-16 15:09:30|2200.8|2194.8|2203.1|2197.1|2203.1|2197.1|2200.8|2194.8|8
1623856180000|2021-06-16 15:09:40|2203.4|2197.4|2205.4|2199.4|2205.4|2199.4|2203.4|2197.4|8
1623856190000|2021-06-16 15:09:50|2205.1|2199.1|2205.6|2199.6|2205.6|2199.6|2205.1|2199.1|2
1623856200000|2021-06-16 15:10:00|2206.6|2200.6|2205.6|2199.6|2206.6|2200.6|2205.6|2199.6|3
1623856210000|2021-06-16 15:10:10|2205.9|2199.9|2205.8|2199.8|2205.9|2199.9|2205.8|2199.8|2
1623856220000|2021-06-16 15:10:20|2205|2199|2205.4|2199.4|2205.4|2199.4|2204.9|2198.9|3
1623856230000|2021-06-16 15:10:30|2205.1|2199.1|2205.3|2199.3|2205.3|2199.3|2205.1|2199.1|2
1623856240000|2021-06-16 15:10:40|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1623856270000|2021-06-16 15:11:10|2205.9|2199.9|2206.1|2200.1|2206.5|2200.5|2205.9|2199.9|3
1623856290000|2021-06-16 15:11:30|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1623856320000|2021-06-16 15:12:00|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1623856330000|2021-06-16 15:12:10|2207.3|2201.3|2207.6|2201.6|2207.6|2201.6|2207.3|2201.3|2
1623856370000|2021-06-16 15:12:50|2207.4|2201.4|2205.1|2199.1|2207.4|2201.4|2205.1|2199.1|6
1623856380000|2021-06-16 15:13:00|2206.1|2200.1|2206|2200|2206.1|2200.1|2206|2200|2
1623856400000|2021-06-16 15:13:20|2206.1|2200.1|2206.8|2200.8|2206.9|2200.9|2206.1|2200.1|5
1623856420000|2021-06-16 15:13:40|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1623856440000|2021-06-16 15:14:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1623856460000|2021-06-16 15:14:20|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1623856470000|2021-06-16 15:14:30|2206.1|2200.1|2206.9|2200.9|2206.9|2200.9|2206.1|2200.1|4
1623856480000|2021-06-16 15:14:40|2207|2201|2206.9|2200.9|2207|2201|2206.9|2200.9|2
1623856490000|2021-06-16 15:14:50|2207|2201|2207|2201|2207|2201|2207|2201|1
1623856510000|2021-06-16 15:15:10|2207.3|2201.3|2208|2202|2208.1|2202.1|2207|2201|4
1623856520000|2021-06-16 15:15:20|2208.1|2202.1|2207.9|2201.9|2208.6|2202.6|2207.4|2201.4|7
1623856530000|2021-06-16 15:15:30|2207.6|2201.6|2207.4|2201.4|2207.6|2201.6|2207.4|2201.4|4
1623856540000|2021-06-16 15:15:40|2207|2201|2207.4|2201.4|2207.6|2201.6|2207|2201|6
1623856560000|2021-06-16 15:16:00|2207.1|2201.1|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|3
1623856570000|2021-06-16 15:16:10|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.1|2201.1|3
1623856580000|2021-06-16 15:16:20|2207.1|2201.1|2208.1|2202.1|2208.1|2202.1|2207.1|2201.1|5
1623856590000|2021-06-16 15:16:30|2207.6|2201.6|2207.5|2201.5|2207.6|2201.6|2207.5|2201.5|2
1623856600000|2021-06-16 15:16:40|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.1|2201.1|3
1623856610000|2021-06-16 15:16:50|2207.1|2201.1|2207.4|2201.4|2207.4|2201.4|2207.1|2201.1|2
1623856620000|2021-06-16 15:17:00|2207.1|2201.1|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|3
1623856630000|2021-06-16 15:17:10|2207.4|2201.4|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|2
1623856640000|2021-06-16 15:17:20|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1623856650000|2021-06-16 15:17:30|2207.1|2201.1|2207.1|2201.1|2207.3|2201.3|2207.1|2201.1|3
1623856660000|2021-06-16 15:17:40|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1623856670000|2021-06-16 15:17:50|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1623856700000|2021-06-16 15:18:20|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1623856710000|2021-06-16 15:18:30|2206.6|2200.6|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|2
1623856740000|2021-06-16 15:19:00|2206.3|2200.3|2203.9|2197.9|2206.3|2200.3|2203.9|2197.9|6
1623856750000|2021-06-16 15:19:10|2204.1|2198.1|2203.8|2197.8|2204.1|2198.1|2203.8|2197.8|3
1623856760000|2021-06-16 15:19:20|2203.5|2197.5|2202|2196|2203.5|2197.5|2202|2196|4
1623856770000|2021-06-16 15:19:30|2201.3|2195.3|2200.9|2194.9|2201.4|2195.4|2200.8|2194.8|4
1623856780000|2021-06-16 15:19:40|2201.1|2195.1|2202.4|2196.4|2202.5|2196.5|2201.1|2195.1|6
1623856790000|2021-06-16 15:19:50|2202.5|2196.5|2202.4|2196.4|2203.3|2197.3|2201.6|2195.6|9
1623856800000|2021-06-16 15:20:00|2202.5|2196.5|2201.1|2195.1|2202.5|2196.5|2200.4|2194.4|8
1623856810000|2021-06-16 15:20:10|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1623856820000|2021-06-16 15:20:20|2201|2195|2201.9|2195.9|2201.9|2195.9|2201|2195|3
1623856840000|2021-06-16 15:20:40|2203.1|2197.1|2202.5|2196.5|2203.1|2197.1|2202.5|2196.5|2
1623856860000|2021-06-16 15:21:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1623856870000|2021-06-16 15:21:10|2201.1|2195.1|2201.6|2195.6|2201.6|2195.6|2201.1|2195.1|2
1623856920000|2021-06-16 15:22:00|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1623856960000|2021-06-16 15:22:40|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1623856970000|2021-06-16 15:22:50|2201.3|2195.3|2200.9|2194.9|2201.3|2195.3|2200.9|2194.9|2
1623856980000|2021-06-16 15:23:00|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.1|2194.1|3
1623856990000|2021-06-16 15:23:10|2200.9|2194.9|2201.6|2195.6|2201.6|2195.6|2200.9|2194.9|2
1623857050000|2021-06-16 15:24:10|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1623857070000|2021-06-16 15:24:30|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1623857080000|2021-06-16 15:24:40|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623857090000|2021-06-16 15:24:50|2200.9|2194.9|2200.6|2194.6|2200.9|2194.9|2200.6|2194.6|2
1623857110000|2021-06-16 15:25:10|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1623857130000|2021-06-16 15:25:30|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623857140000|2021-06-16 15:25:40|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1623857150000|2021-06-16 15:25:50|2201.6|2195.6|2202.4|2196.4|2202.4|2196.4|2201.6|2195.6|2
1623857160000|2021-06-16 15:26:00|2202.9|2196.9|2202.1|2196.1|2202.9|2196.9|2202.1|2196.1|3
1623857180000|2021-06-16 15:26:20|2202|2196|2202|2196|2202|2196|2202|2196|1
1623857190000|2021-06-16 15:26:30|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1623857200000|2021-06-16 15:26:40|2201.6|2195.6|2201.1|2195.1|2201.6|2195.6|2201.1|2195.1|2
1623857220000|2021-06-16 15:27:00|2201.3|2195.3|2201.4|2195.4|2201.4|2195.4|2201.3|2195.3|2
1623857270000|2021-06-16 15:27:50|2201.9|2195.9|2202.1|2196.1|2202.1|2196.1|2201.9|2195.9|2
1623857280000|2021-06-16 15:28:00|2202.6|2196.6|2202.1|2196.1|2202.6|2196.6|2202.1|2196.1|2
1623857300000|2021-06-16 15:28:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1623857320000|2021-06-16 15:28:40|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1623857360000|2021-06-16 15:29:20|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1623857390000|2021-06-16 15:29:50|2202.6|2196.6|2202.4|2196.4|2202.6|2196.6|2202.4|2196.4|2
1623857450000|2021-06-16 15:30:50|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1623857470000|2021-06-16 15:31:10|2202.8|2196.8|2203.1|2197.1|2203.1|2197.1|2202.8|2196.8|2
1623857480000|2021-06-16 15:31:20|2203.3|2197.3|2203.4|2197.4|2203.4|2197.4|2203.3|2197.3|2
1623857500000|2021-06-16 15:31:40|2203.5|2197.5|2203.9|2197.9|2203.9|2197.9|2203.5|2197.5|2
1623857520000|2021-06-16 15:32:00|2203.6|2197.6|2203.4|2197.4|2203.6|2197.6|2203.4|2197.4|2
1623857540000|2021-06-16 15:32:20|2202.8|2196.8|2201.5|2195.5|2202.8|2196.8|2201.5|2195.5|3
1623857560000|2021-06-16 15:32:40|2201.3|2195.3|2201.1|2195.1|2201.3|2195.3|2201.1|2195.1|2
1623857570000|2021-06-16 15:32:50|2200.9|2194.9|2199.6|2193.6|2200.9|2194.9|2199.4|2193.4|4
1623857600000|2021-06-16 15:33:20|2199.5|2193.5|2198.9|2192.9|2199.5|2193.5|2198.9|2192.9|4
1623857620000|2021-06-16 15:33:40|2199.1|2193.1|2199.6|2193.6|2199.6|2193.6|2199.1|2193.1|4
1623857650000|2021-06-16 15:34:10|2199.9|2193.9|2201.4|2195.4|2201.4|2195.4|2199.9|2193.9|2
1623857660000|2021-06-16 15:34:20|2201.3|2195.3|2201|2195|2201.3|2195.3|2201|2195|3
1623857680000|2021-06-16 15:34:40|2200.8|2194.8|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|2
1623857690000|2021-06-16 15:34:50|2200.6|2194.6|2201.1|2195.1|2201.1|2195.1|2200.6|2194.6|2
1623857700000|2021-06-16 15:35:00|2201.4|2195.4|2200.8|2194.8|2201.4|2195.4|2200.8|2194.8|4
1623857750000|2021-06-16 15:35:50|2201.1|2195.1|2201.3|2195.3|2201.3|2195.3|2201.1|2195.1|2
1623857760000|2021-06-16 15:36:00|2201.5|2195.5|2201.1|2195.1|2201.5|2195.5|2201.1|2195.1|2
1623857810000|2021-06-16 15:36:50|2200.8|2194.8|2201.1|2195.1|2201.3|2195.3|2200.8|2194.8|3
1623857870000|2021-06-16 15:37:50|2201.3|2195.3|2201.1|2195.1|2201.3|2195.3|2201.1|2195.1|2
1623858070000|2021-06-16 15:41:10|2200.4|2194.4|2199.9|2193.9|2200.4|2194.4|2199.9|2193.9|2
1623858100000|2021-06-16 15:41:40|2200|2194|2200|2194|2200|2194|2200|2194|1
1623858150000|2021-06-16 15:42:30|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1623858160000|2021-06-16 15:42:40|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.1|2193.1|3
1623858170000|2021-06-16 15:42:50|2199.1|2193.1|2198.6|2192.6|2199.1|2193.1|2198.6|2192.6|3
1623858190000|2021-06-16 15:43:10|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1623858240000|2021-06-16 15:44:00|2197.6|2191.6|2196.6|2190.6|2197.6|2191.6|2196.6|2190.6|3
1623858250000|2021-06-16 15:44:10|2196.9|2190.9|2197.8|2191.8|2198|2192|2196.9|2190.9|6
1623858310000|2021-06-16 15:45:10|2197.6|2191.6|2198.4|2192.4|2198.4|2192.4|2197.6|2191.6|5
1623858330000|2021-06-16 15:45:30|2198.6|2192.6|2199.1|2193.1|2199.1|2193.1|2198.6|2192.6|2
1623858360000|2021-06-16 15:46:00|2198.9|2192.9|2199.4|2193.4|2199.4|2193.4|2198.9|2192.9|3
1623858380000|2021-06-16 15:46:20|2199.5|2193.5|2200.1|2194.1|2200.1|2194.1|2199.5|2193.5|4
1623858390000|2021-06-16 15:46:30|2200.4|2194.4|2200.9|2194.9|2200.9|2194.9|2200.4|2194.4|3
1623858420000|2021-06-16 15:47:00|2200.6|2194.6|2201.4|2195.4|2201.4|2195.4|2200.6|2194.6|3
1623858440000|2021-06-16 15:47:20|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1623858450000|2021-06-16 15:47:30|2201.9|2195.9|2201.9|2195.9|2202.4|2196.4|2201.6|2195.6|6
1623858460000|2021-06-16 15:47:40|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1623858470000|2021-06-16 15:47:50|2201.9|2195.9|2201.9|2195.9|2202.1|2196.1|2201.9|2195.9|3
1623858530000|2021-06-16 15:48:50|2201.6|2195.6|2201.3|2195.3|2201.6|2195.6|2201.3|2195.3|2
1623858540000|2021-06-16 15:49:00|2201.1|2195.1|2200.9|2194.9|2201.1|2195.1|2200.9|2194.9|2
1623858550000|2021-06-16 15:49:10|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623858560000|2021-06-16 15:49:20|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1623858570000|2021-06-16 15:49:30|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623858600000|2021-06-16 15:50:00|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1623858900000|2021-06-16 15:55:00|2200.6|2194.6|2200.8|2194.8|2201.6|2195.6|2200.5|2194.5|7
1623858940000|2021-06-16 15:55:40|2200.5|2194.5|2198.9|2192.9|2200.5|2194.5|2198.6|2192.6|3
1623859150000|2021-06-16 15:59:10|2199|2193|2199.1|2193.1|2199.1|2193.1|2198.9|2192.9|4
1623859190000|2021-06-16 15:59:50|2199.4|2193.4|2199.6|2193.6|2199.6|2193.6|2199.4|2193.4|2
1623859200000|2021-06-16 16:00:00|2199.9|2193.9|2200|2194|2200|2194|2199.1|2193.1|6
1623859210000|2021-06-16 16:00:10|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1623859340000|2021-06-16 16:02:20|2200.4|2194.4|2200.1|2194.1|2200.4|2194.4|2200.1|2194.1|2
1623859350000|2021-06-16 16:02:30|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623859810000|2021-06-16 16:10:10|2200.6|2194.6|2200.1|2194.1|2200.6|2194.6|2200.1|2194.1|3
1623859820000|2021-06-16 16:10:20|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1623860130000|2021-06-16 16:15:30|2200.3|2194.3|2200.1|2194.1|2200.3|2194.3|2200.1|2194.1|2
1623860140000|2021-06-16 16:15:40|2200|2194|2200|2194|2200|2194|2200|2194|1
1623860160000|2021-06-16 16:16:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623860170000|2021-06-16 16:16:10|2199.9|2193.9|2199.3|2193.3|2199.9|2193.9|2198.6|2192.6|3
1623860190000|2021-06-16 16:16:30|2199.1|2193.1|2197.1|2191.1|2199.1|2193.1|2197.1|2191.1|5
1623860200000|2021-06-16 16:16:40|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1623860220000|2021-06-16 16:17:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1623860260000|2021-06-16 16:17:40|2197.1|2191.1|2197.4|2191.4|2197.4|2191.4|2197.1|2191.1|2
1623860280000|2021-06-16 16:18:00|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623860290000|2021-06-16 16:18:10|2198.5|2192.5|2200.1|2194.1|2200.1|2194.1|2198.5|2192.5|2
1623860500000|2021-06-16 16:21:40|2199.9|2193.9|2199.6|2193.6|2199.9|2193.9|2199.6|2193.6|2
1623860540000|2021-06-16 16:22:20|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623860590000|2021-06-16 16:23:10|2201|2195|2199.9|2193.9|2201|2195|2199.9|2193.9|2
1623860620000|2021-06-16 16:23:40|2200.1|2194.1|2201.6|2195.6|2201.6|2195.6|2200.1|2194.1|3
1623860640000|2021-06-16 16:24:00|2201.8|2195.8|2201.9|2195.9|2201.9|2195.9|2201.8|2195.8|2
1623860660000|2021-06-16 16:24:20|2200.9|2194.9|2200.4|2194.4|2200.9|2194.9|2200.4|2194.4|2
1623860670000|2021-06-16 16:24:30|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|2200.6|2194.6|1
1623860680000|2021-06-16 16:24:40|2200.4|2194.4|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|2
1623860690000|2021-06-16 16:24:50|2201.6|2195.6|2201.4|2195.4|2201.6|2195.6|2201.4|2195.4|2
1623860700000|2021-06-16 16:25:00|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623860720000|2021-06-16 16:25:20|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1623860990000|2021-06-16 16:29:50|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1623861000000|2021-06-16 16:30:00|2204.3|2198.3|2203.1|2197.1|2204.3|2198.3|2203.1|2197.1|2
1623861010000|2021-06-16 16:30:10|2202.6|2196.6|2203.1|2197.1|2203.1|2197.1|2202.6|2196.6|2
1623861020000|2021-06-16 16:30:20|2202.4|2196.4|2202|2196|2202.4|2196.4|2201.4|2195.4|7
1623861080000|2021-06-16 16:31:20|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1623861090000|2021-06-16 16:31:30|2201.6|2195.6|2200.9|2194.9|2201.6|2195.6|2200.9|2194.9|2
1623861130000|2021-06-16 16:32:10|2201.6|2195.6|2202.3|2196.3|2202.4|2196.4|2201.3|2195.3|7
1623861160000|2021-06-16 16:32:40|2202.1|2196.1|2202.1|2196.1|2202.6|2196.6|2202.1|2196.1|3
1623861170000|2021-06-16 16:32:50|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1623861200000|2021-06-16 16:33:20|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1623861260000|2021-06-16 16:34:20|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1623861270000|2021-06-16 16:34:30|2201.6|2195.6|2201.3|2195.3|2201.6|2195.6|2201.3|2195.3|2
1623861380000|2021-06-16 16:36:20|2200.9|2194.9|2201.3|2195.3|2201.3|2195.3|2200.9|2194.9|2
1623861420000|2021-06-16 16:37:00|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1623861530000|2021-06-16 16:38:50|2200.6|2194.6|2200.1|2194.1|2200.6|2194.6|2200.1|2194.1|2
1623861610000|2021-06-16 16:40:10|2199|2193|2198.6|2192.6|2199|2193|2198.6|2192.6|2
1623861620000|2021-06-16 16:40:20|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1623861650000|2021-06-16 16:40:50|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|2198.6|2192.6|1
1623861660000|2021-06-16 16:41:00|2198.4|2192.4|2197.9|2191.9|2198.6|2192.6|2197.9|2191.9|3
1623861670000|2021-06-16 16:41:10|2198.1|2192.1|2197.4|2191.4|2198.1|2192.1|2197.4|2191.4|2
1623861680000|2021-06-16 16:41:20|2197.9|2191.9|2197.5|2191.5|2197.9|2191.9|2196.8|2190.8|4
1623861730000|2021-06-16 16:42:10|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1623861860000|2021-06-16 16:44:20|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1623861870000|2021-06-16 16:44:30|2198.1|2192.1|2198.4|2192.4|2198.4|2192.4|2198.1|2192.1|2
1623861950000|2021-06-16 16:45:50|2198.9|2192.9|2199.6|2193.6|2199.6|2193.6|2198.9|2192.9|2
1623861960000|2021-06-16 16:46:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1623862500000|2021-06-16 16:55:00|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1623862550000|2021-06-16 16:55:50|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1623862580000|2021-06-16 16:56:20|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1623888120000|2021-06-17 00:02:00|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623888130000|2021-06-17 00:02:10|2181|2175|2179.5|2173.5|2181|2175|2179.5|2173.5|4
1623888150000|2021-06-17 00:02:30|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1623888160000|2021-06-17 00:02:40|2179.1|2173.1|2179.3|2173.3|2179.3|2173.3|2179.1|2173.1|2
1623888230000|2021-06-17 00:03:50|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623888240000|2021-06-17 00:04:00|2178.8|2172.8|2177.8|2171.8|2178.8|2172.8|2177.8|2171.8|2
1623888330000|2021-06-17 00:05:30|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1623888390000|2021-06-17 00:06:30|2177.3|2171.3|2176.5|2170.5|2177.3|2171.3|2176.5|2170.5|2
1623888500000|2021-06-17 00:08:20|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1623888600000|2021-06-17 00:10:00|2175|2169|2175|2169|2175|2169|2175|2169|1
1623888610000|2021-06-17 00:10:10|2174.6|2168.6|2174|2168|2174.6|2168.6|2174|2168|2
1623888660000|2021-06-17 00:11:00|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1623888720000|2021-06-17 00:12:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1623888730000|2021-06-17 00:12:10|2174.8|2168.8|2175|2169|2175|2169|2174.8|2168.8|2
1623888740000|2021-06-17 00:12:20|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1623888830000|2021-06-17 00:13:50|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1623888930000|2021-06-17 00:15:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1623888940000|2021-06-17 00:15:40|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1623888980000|2021-06-17 00:16:20|2173.9|2167.9|2172.5|2166.5|2173.9|2167.9|2172.5|2166.5|5
1623889110000|2021-06-17 00:18:30|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1623889170000|2021-06-17 00:19:30|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1623889190000|2021-06-17 00:19:50|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1623889210000|2021-06-17 00:20:10|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1623889310000|2021-06-17 00:21:50|2172.5|2166.5|2172.3|2166.3|2172.5|2166.5|2172.3|2166.3|2
1623889370000|2021-06-17 00:22:50|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1623889720000|2021-06-17 00:28:40|2172.6|2166.6|2174.1|2168.1|2174.1|2168.1|2172.6|2166.6|2
1623889740000|2021-06-17 00:29:00|2174.3|2168.3|2174.4|2168.4|2174.4|2168.4|2174.3|2168.3|2
1623889760000|2021-06-17 00:29:20|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1623889780000|2021-06-17 00:29:40|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1623889800000|2021-06-17 00:30:00|2175|2169|2175|2169|2175|2169|2175|2169|1
1623889820000|2021-06-17 00:30:20|2175.3|2169.3|2176.5|2170.5|2176.5|2170.5|2175.3|2169.3|2
1623889840000|2021-06-17 00:30:40|2176.3|2170.3|2176|2170|2176.3|2170.3|2176|2170|2
1623890010000|2021-06-17 00:33:30|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1623890070000|2021-06-17 00:34:30|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1623890470000|2021-06-17 00:41:10|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1623890600000|2021-06-17 00:43:20|2175.8|2169.8|2176.3|2170.3|2176.3|2170.3|2175.8|2169.8|4
1623890610000|2021-06-17 00:43:30|2175.8|2169.8|2176.8|2170.8|2177.1|2171.1|2175.8|2169.8|5
1623890620000|2021-06-17 00:43:40|2177|2171|2177|2171|2177.5|2171.5|2177|2171|5
1623890670000|2021-06-17 00:44:30|2177.1|2171.1|2178.6|2172.6|2178.6|2172.6|2177.1|2171.1|2
1623890680000|2021-06-17 00:44:40|2178.3|2172.3|2178|2172|2178.3|2172.3|2178|2172|2
1623890720000|2021-06-17 00:45:20|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1623890740000|2021-06-17 00:45:40|2178.5|2172.5|2177.5|2171.5|2178.5|2172.5|2177.5|2171.5|3
1623890750000|2021-06-17 00:45:50|2178.1|2172.1|2178|2172|2178.3|2172.3|2177.3|2171.3|4
1623890770000|2021-06-17 00:46:10|2177.8|2171.8|2178|2172|2178|2172|2177.8|2171.8|2
1623890850000|2021-06-17 00:47:30|2177.8|2171.8|2178|2172|2178|2172|2177.8|2171.8|2
1623890940000|2021-06-17 00:49:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1623890950000|2021-06-17 00:49:10|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1623891000000|2021-06-17 00:50:00|2178|2172|2178|2172|2178|2172|2178|2172|1
1623891180000|2021-06-17 00:53:00|2179.5|2173.5|2180.8|2174.8|2180.8|2174.8|2179.5|2173.5|2
1623891210000|2021-06-17 00:53:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2179.8|2173.8|3
1623891270000|2021-06-17 00:54:30|2180|2174|2180|2174|2180|2174|2180|2174|1
1623891290000|2021-06-17 00:54:50|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623891330000|2021-06-17 00:55:30|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1623891380000|2021-06-17 00:56:20|2178.9|2172.9|2178.3|2172.3|2178.9|2172.9|2178.3|2172.3|2
1623891390000|2021-06-17 00:56:30|2177.5|2171.5|2178.3|2172.3|2178.3|2172.3|2177.5|2171.5|2
1623891460000|2021-06-17 00:57:40|2178.9|2172.9|2179.6|2173.6|2180|2174|2178.9|2172.9|3
1623891520000|2021-06-17 00:58:40|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623891550000|2021-06-17 00:59:10|2179.5|2173.5|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|2
1623891560000|2021-06-17 00:59:20|2179|2173|2177.8|2171.8|2179|2173|2177.8|2171.8|8
1623891570000|2021-06-17 00:59:30|2178|2172|2178|2172|2178|2172|2178|2172|1
1623891600000|2021-06-17 01:00:00|2178.3|2172.3|2179.8|2173.8|2179.8|2173.8|2178.1|2172.1|7
1623891610000|2021-06-17 01:00:10|2179.4|2173.4|2179.9|2173.9|2179.9|2173.9|2179.1|2173.1|3
1623891620000|2021-06-17 01:00:20|2179.8|2173.8|2177.5|2171.5|2179.8|2173.8|2177.5|2171.5|4
1623891630000|2021-06-17 01:00:30|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1623891660000|2021-06-17 01:01:00|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1623891670000|2021-06-17 01:01:10|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1623891680000|2021-06-17 01:01:20|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1623891710000|2021-06-17 01:01:50|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1623891740000|2021-06-17 01:02:20|2178|2172|2180.3|2174.3|2180.6|2174.6|2178|2172|5
1623891760000|2021-06-17 01:02:40|2181|2175|2181|2175|2181|2175|2181|2175|1
1623891800000|2021-06-17 01:03:20|2181.3|2175.3|2183.3|2177.3|2183.3|2177.3|2181.3|2175.3|2
1623891810000|2021-06-17 01:03:30|2184.1|2178.1|2183.6|2177.6|2184.1|2178.1|2183.6|2177.6|3
1623891820000|2021-06-17 01:03:40|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623891830000|2021-06-17 01:03:50|2184.5|2178.5|2184.5|2178.5|2184.8|2178.8|2184.5|2178.5|3
1623891860000|2021-06-17 01:04:20|2184.8|2178.8|2185.3|2179.3|2185.3|2179.3|2184.8|2178.8|2
1623891890000|2021-06-17 01:04:50|2184.9|2178.9|2183.5|2177.5|2184.9|2178.9|2183.5|2177.5|2
1623891900000|2021-06-17 01:05:00|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623891910000|2021-06-17 01:05:10|2184.5|2178.5|2184.3|2178.3|2185|2179|2184.3|2178.3|6
1623891920000|2021-06-17 01:05:20|2185.1|2179.1|2185.6|2179.6|2185.6|2179.6|2184.3|2178.3|5
1623891960000|2021-06-17 01:06:00|2186|2180|2187.8|2181.8|2187.8|2181.8|2186|2180|2
1623891970000|2021-06-17 01:06:10|2187.3|2181.3|2186.6|2180.6|2187.3|2181.3|2186.6|2180.6|2
1623892000000|2021-06-17 01:06:40|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623892010000|2021-06-17 01:06:50|2186.8|2180.8|2186.3|2180.3|2186.8|2180.8|2186.3|2180.3|6
1623892020000|2021-06-17 01:07:00|2186.6|2180.6|2184.5|2178.5|2186.6|2180.6|2184.3|2178.3|7
1623892170000|2021-06-17 01:09:30|2184.4|2178.4|2184.1|2178.1|2184.4|2178.4|2184.1|2178.1|2
1623892180000|2021-06-17 01:09:40|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623892460000|2021-06-17 01:14:20|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1623892490000|2021-06-17 01:14:50|2185|2179|2185.1|2179.1|2185.1|2179.1|2185|2179|2
1623892540000|2021-06-17 01:15:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623892550000|2021-06-17 01:15:50|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623892850000|2021-06-17 01:20:50|2185|2179|2188.8|2182.8|2188.8|2182.8|2185|2179|2
1623892990000|2021-06-17 01:23:10|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623893010000|2021-06-17 01:23:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1623893060000|2021-06-17 01:24:20|2188|2182|2187.9|2181.9|2188|2182|2187.9|2181.9|2
1623893070000|2021-06-17 01:24:30|2187.8|2181.8|2186.3|2180.3|2187.8|2181.8|2186.3|2180.3|3
1623893080000|2021-06-17 01:24:40|2186.1|2180.1|2186.3|2180.3|2186.3|2180.3|2185.9|2179.9|3
1623893090000|2021-06-17 01:24:50|2185.9|2179.9|2185|2179|2185.9|2179.9|2185|2179|4
1623893100000|2021-06-17 01:25:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623893110000|2021-06-17 01:25:10|2185|2179|2182.8|2176.8|2185|2179|2182.8|2176.8|2
1623893120000|2021-06-17 01:25:20|2183.3|2177.3|2182.3|2176.3|2183.3|2177.3|2182.3|2176.3|2
1623893130000|2021-06-17 01:25:30|2183|2177|2182.8|2176.8|2183|2177|2182.8|2176.8|2
1623893180000|2021-06-17 01:26:20|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623893240000|2021-06-17 01:27:20|2182.4|2176.4|2182.5|2176.5|2182.5|2176.5|2182.4|2176.4|2
1623893290000|2021-06-17 01:28:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623893320000|2021-06-17 01:28:40|2183.6|2177.6|2184.5|2178.5|2184.5|2178.5|2183.6|2177.6|2
1623893330000|2021-06-17 01:28:50|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623893380000|2021-06-17 01:29:40|2184.5|2178.5|2184.8|2178.8|2184.9|2178.9|2184.5|2178.5|3
1623893400000|2021-06-17 01:30:00|2185.1|2179.1|2184.5|2178.5|2185.1|2179.1|2184.5|2178.5|2
1623893410000|2021-06-17 01:30:10|2184.3|2178.3|2183.3|2177.3|2184.3|2178.3|2183.3|2177.3|2
1623893750000|2021-06-17 01:35:50|2183|2177|2183|2177|2183|2177|2183|2177|1
1623893860000|2021-06-17 01:37:40|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1623893920000|2021-06-17 01:38:40|2182.8|2176.8|2182|2176|2182.8|2176.8|2182|2176|3
1623893940000|2021-06-17 01:39:00|2181.8|2175.8|2180.3|2174.3|2181.8|2175.8|2180.3|2174.3|4
1623894490000|2021-06-17 01:48:10|2180|2174|2179.6|2173.6|2180|2174|2179.6|2173.6|2
1623894500000|2021-06-17 01:48:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623894720000|2021-06-17 01:52:00|2178.3|2172.3|2177.6|2171.6|2178.3|2172.3|2177.6|2171.6|2
1623894730000|2021-06-17 01:52:10|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1623895060000|2021-06-17 01:57:40|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1623895110000|2021-06-17 01:58:30|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1623895170000|2021-06-17 01:59:30|2178|2172|2178|2172|2178|2172|2178|2172|1
1623895180000|2021-06-17 01:59:40|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1623895260000|2021-06-17 02:01:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1623895310000|2021-06-17 02:01:50|2178|2172|2178|2172|2178|2172|2178|2172|1
1623895360000|2021-06-17 02:02:40|2179.5|2173.5|2178.6|2172.6|2179.5|2173.5|2178.6|2172.6|2
1623895370000|2021-06-17 02:02:50|2179.8|2173.8|2178.8|2172.8|2179.8|2173.8|2178.8|2172.8|3
1623895380000|2021-06-17 02:03:00|2179|2173|2179.5|2173.5|2181.8|2175.8|2179|2173|4
1623895390000|2021-06-17 02:03:10|2179.8|2173.8|2181|2175|2181|2175|2179.8|2173.8|3
1623895400000|2021-06-17 02:03:20|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1623895520000|2021-06-17 02:05:20|2181|2175|2181|2175|2181|2175|2181|2175|1
1623896040000|2021-06-17 02:14:00|2181.4|2175.4|2182.3|2176.3|2182.3|2176.3|2181.4|2175.4|4
1623896210000|2021-06-17 02:16:50|2182.4|2176.4|2183.8|2177.8|2184.3|2178.3|2182.4|2176.4|3
1623896270000|2021-06-17 02:17:50|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623896280000|2021-06-17 02:18:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623896340000|2021-06-17 02:19:00|2184|2178|2184|2178|2184|2178|2184|2178|1
1623897010000|2021-06-17 02:30:10|2183.8|2177.8|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|2
1623897020000|2021-06-17 02:30:20|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|3
1623897040000|2021-06-17 02:30:40|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1623897370000|2021-06-17 02:36:10|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623897380000|2021-06-17 02:36:20|2182.3|2176.3|2181.4|2175.4|2182.3|2176.3|2181.4|2175.4|2
1623897610000|2021-06-17 02:40:10|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623897630000|2021-06-17 02:40:30|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623897690000|2021-06-17 02:41:30|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623897710000|2021-06-17 02:41:50|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623897760000|2021-06-17 02:42:40|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1623897820000|2021-06-17 02:43:40|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623897960000|2021-06-17 02:46:00|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623898070000|2021-06-17 02:47:50|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623898140000|2021-06-17 02:49:00|2182.3|2176.3|2183.5|2177.5|2183.5|2177.5|2182.3|2176.3|2
1623898180000|2021-06-17 02:49:40|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1623898200000|2021-06-17 02:50:00|2184.1|2178.1|2184.3|2178.3|2184.3|2178.3|2184.1|2178.1|2
1623898230000|2021-06-17 02:50:30|2184.6|2178.6|2184.8|2178.8|2184.8|2178.8|2184.6|2178.6|2
1623898250000|2021-06-17 02:50:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623898360000|2021-06-17 02:52:40|2185|2179|2185|2179|2185|2179|2185|2179|1
1623898380000|2021-06-17 02:53:00|2185.1|2179.1|2186|2180|2186|2180|2185.1|2179.1|2
1623898450000|2021-06-17 02:54:10|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623898500000|2021-06-17 02:55:00|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623898550000|2021-06-17 02:55:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.1|2180.1|3
1623898560000|2021-06-17 02:56:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1623898570000|2021-06-17 02:56:10|2186.5|2180.5|2186.4|2180.4|2186.5|2180.5|2186.1|2180.1|3
1623898580000|2021-06-17 02:56:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623898630000|2021-06-17 02:57:10|2185.8|2179.8|2186.3|2180.3|2186.3|2180.3|2185.8|2179.8|3
1623898700000|2021-06-17 02:58:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623898750000|2021-06-17 02:59:10|2186|2180|2186|2180|2186|2180|2186|2180|1
1623898790000|2021-06-17 02:59:50|2186.3|2180.3|2187.1|2181.1|2187.1|2181.1|2186.3|2180.3|3
1623898900000|2021-06-17 03:01:40|2187|2181|2187|2181|2187|2181|2187|2181|1
1623898930000|2021-06-17 03:02:10|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623898990000|2021-06-17 03:03:10|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623899000000|2021-06-17 03:03:20|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623899060000|2021-06-17 03:04:20|2187.5|2181.5|2187.6|2181.6|2187.6|2181.6|2187.5|2181.5|2
1623899070000|2021-06-17 03:04:30|2188.4|2182.4|2187.3|2181.3|2188.4|2182.4|2187.3|2181.3|3
1623899100000|2021-06-17 03:05:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623899120000|2021-06-17 03:05:20|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623899290000|2021-06-17 03:08:10|2187.1|2181.1|2186.3|2180.3|2187.1|2181.1|2186.3|2180.3|3
1623899300000|2021-06-17 03:08:20|2186|2180|2185.8|2179.8|2186|2180|2185.8|2179.8|2
1623899440000|2021-06-17 03:10:40|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623899490000|2021-06-17 03:11:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623899550000|2021-06-17 03:12:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623899600000|2021-06-17 03:13:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623899620000|2021-06-17 03:13:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623899810000|2021-06-17 03:16:50|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623900040000|2021-06-17 03:20:40|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623900070000|2021-06-17 03:21:10|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1623900100000|2021-06-17 03:21:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623900110000|2021-06-17 03:21:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623900190000|2021-06-17 03:23:10|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1623900220000|2021-06-17 03:23:40|2186|2180|2186|2180|2186|2180|2186|2180|1
1623900240000|2021-06-17 03:24:00|2186.3|2180.3|2186|2180|2186.3|2180.3|2186|2180|2
1623900300000|2021-06-17 03:25:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1623900420000|2021-06-17 03:27:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623900550000|2021-06-17 03:29:10|2185.8|2179.8|2186|2180|2186.3|2180.3|2185.5|2179.5|6
1623900600000|2021-06-17 03:30:00|2185.8|2179.8|2186|2180|2186|2180|2185.8|2179.8|2
1623900660000|2021-06-17 03:31:00|2185.8|2179.8|2185.5|2179.5|2185.8|2179.8|2185.5|2179.5|2
1623900960000|2021-06-17 03:36:00|2186.5|2180.5|2185|2179|2186.5|2180.5|2185|2179|2
1623901060000|2021-06-17 03:37:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623901150000|2021-06-17 03:39:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623902060000|2021-06-17 03:54:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623902080000|2021-06-17 03:54:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623902090000|2021-06-17 03:54:50|2187|2181|2189.4|2183.4|2189.5|2183.5|2187|2181|3
1623902140000|2021-06-17 03:55:40|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623902620000|2021-06-17 04:03:40|2189|2183|2188|2182|2189|2183|2188|2182|3
1623906300000|2021-06-17 05:05:00|2188.3|2182.3|2191|2185|2191|2185|2188.3|2182.3|2
1623906310000|2021-06-17 05:05:10|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|2190.5|2184.5|1
1623906320000|2021-06-17 05:05:20|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|2190.8|2184.8|1
1623906340000|2021-06-17 05:05:40|2189.9|2183.9|2190|2184|2190|2184|2189.9|2183.9|2
1623906350000|2021-06-17 05:05:50|2189.6|2183.6|2188.5|2182.5|2189.6|2183.6|2188.5|2182.5|2
1623906360000|2021-06-17 05:06:00|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623906370000|2021-06-17 05:06:10|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623906440000|2021-06-17 05:07:20|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623906450000|2021-06-17 05:07:30|2187.3|2181.3|2186.8|2180.8|2187.3|2181.3|2186.8|2180.8|2
1623906980000|2021-06-17 05:16:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623907550000|2021-06-17 05:25:50|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623907720000|2021-06-17 05:28:40|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623907810000|2021-06-17 05:30:10|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623907860000|2021-06-17 05:31:00|2187|2181|2189.6|2183.6|2189.6|2183.6|2187|2181|6
1623907920000|2021-06-17 05:32:00|2189.8|2183.8|2189.4|2183.4|2189.8|2183.8|2189.4|2183.4|2
1623907940000|2021-06-17 05:32:20|2189.6|2183.6|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|3
1623907960000|2021-06-17 05:32:40|2189.9|2183.9|2190|2184|2190.4|2184.4|2189.9|2183.9|7
1623907970000|2021-06-17 05:32:50|2189.8|2183.8|2189.4|2183.4|2189.8|2183.8|2189.4|2183.4|3
1623907980000|2021-06-17 05:33:00|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1623908010000|2021-06-17 05:33:30|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623908120000|2021-06-17 05:35:20|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1623908150000|2021-06-17 05:35:50|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190|2184|3
1623908200000|2021-06-17 05:36:40|2189.4|2183.4|2189.9|2183.9|2190|2184|2189.3|2183.3|5
1623908210000|2021-06-17 05:36:50|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1623908320000|2021-06-17 05:38:40|2189.3|2183.3|2187.6|2181.6|2189.3|2183.3|2187.6|2181.6|6
1623908330000|2021-06-17 05:38:50|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|2
1623908390000|2021-06-17 05:39:50|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623908500000|2021-06-17 05:41:40|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623908520000|2021-06-17 05:42:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623908540000|2021-06-17 05:42:20|2186.9|2180.9|2186.5|2180.5|2187.3|2181.3|2186.5|2180.5|4
1623908580000|2021-06-17 05:43:00|2187|2181|2187.1|2181.1|2187.6|2181.6|2187|2181|3
1623908690000|2021-06-17 05:44:50|2187|2181|2187|2181|2187|2181|2187|2181|1
1623908700000|2021-06-17 05:45:00|2186.8|2180.8|2186.6|2180.6|2187.1|2181.1|2186.4|2180.4|7
1623908780000|2021-06-17 05:46:20|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623908800000|2021-06-17 05:46:40|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623908810000|2021-06-17 05:46:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|1
1623908820000|2021-06-17 05:47:00|2186|2180|2185.8|2179.8|2186|2180|2185.5|2179.5|3
1623908910000|2021-06-17 05:48:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623909030000|2021-06-17 05:50:30|2185.4|2179.4|2185.5|2179.5|2185.5|2179.5|2185.4|2179.4|2
1623909050000|2021-06-17 05:50:50|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1623909120000|2021-06-17 05:52:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623909150000|2021-06-17 05:52:30|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1623909210000|2021-06-17 05:53:30|2184.9|2178.9|2185|2179|2185|2179|2184.9|2178.9|2
1623909220000|2021-06-17 05:53:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623909230000|2021-06-17 05:53:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623909250000|2021-06-17 05:54:10|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|3
1623909260000|2021-06-17 05:54:20|2184.9|2178.9|2185|2179|2185|2179|2184.9|2178.9|2
1623909310000|2021-06-17 05:55:10|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1623909360000|2021-06-17 05:56:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623909410000|2021-06-17 05:56:50|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623909420000|2021-06-17 05:57:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623909430000|2021-06-17 05:57:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623909440000|2021-06-17 05:57:20|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623909460000|2021-06-17 05:57:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623909480000|2021-06-17 05:58:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623909510000|2021-06-17 05:58:30|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1623909520000|2021-06-17 05:58:40|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623909570000|2021-06-17 05:59:30|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623909580000|2021-06-17 05:59:40|2184.8|2178.8|2184.9|2178.9|2184.9|2178.9|2184.8|2178.8|2
1623909690000|2021-06-17 06:01:30|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623909710000|2021-06-17 06:01:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623909760000|2021-06-17 06:02:40|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623909790000|2021-06-17 06:03:10|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|2
1623909800000|2021-06-17 06:03:20|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623909820000|2021-06-17 06:03:40|2182.3|2176.3|2181.4|2175.4|2182.3|2176.3|2181.4|2175.4|4
1623909830000|2021-06-17 06:03:50|2182.4|2176.4|2182.1|2176.1|2182.4|2176.4|2182.1|2176.1|3
1623909840000|2021-06-17 06:04:00|2182.3|2176.3|2182.8|2176.8|2182.8|2176.8|2182.3|2176.3|2
1623909870000|2021-06-17 06:04:30|2183|2177|2183|2177|2183|2177|2183|2177|1
1623909930000|2021-06-17 06:05:30|2183.1|2177.1|2182.6|2176.6|2183.1|2177.1|2182.6|2176.6|3
1623909940000|2021-06-17 06:05:40|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623910010000|2021-06-17 06:06:50|2182|2176|2182|2176|2182|2176|2182|2176|1
1623910060000|2021-06-17 06:07:40|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1623910170000|2021-06-17 06:09:30|2182|2176|2182|2176|2182|2176|2182|2176|1
1623910190000|2021-06-17 06:09:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1623910200000|2021-06-17 06:10:00|2179|2173|2179.3|2173.3|2179.3|2173.3|2179|2173|2
1623910270000|2021-06-17 06:11:10|2179.4|2173.4|2179.3|2173.3|2179.4|2173.4|2179.1|2173.1|3
1623910280000|2021-06-17 06:11:20|2179.1|2173.1|2179.5|2173.5|2179.5|2173.5|2179.1|2173.1|2
1623910310000|2021-06-17 06:11:50|2179.8|2173.8|2181.1|2175.1|2181.3|2175.3|2179.8|2173.8|3
1623910320000|2021-06-17 06:12:00|2180.9|2174.9|2180.8|2174.8|2180.9|2174.9|2180.4|2174.4|3
1623910330000|2021-06-17 06:12:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1623910340000|2021-06-17 06:12:20|2181.1|2175.1|2182.5|2176.5|2183.3|2177.3|2181.1|2175.1|5
1623910360000|2021-06-17 06:12:40|2182.4|2176.4|2181.3|2175.3|2182.4|2176.4|2181.3|2175.3|2
1623910370000|2021-06-17 06:12:50|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623910420000|2021-06-17 06:13:40|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623910480000|2021-06-17 06:14:40|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623910500000|2021-06-17 06:15:00|2181.8|2175.8|2181.5|2175.5|2181.8|2175.8|2181.5|2175.5|2
1623910550000|2021-06-17 06:15:50|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1623910580000|2021-06-17 06:16:20|2181.5|2175.5|2180.3|2174.3|2181.5|2175.5|2179.9|2173.9|5
1623910620000|2021-06-17 06:17:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1623910660000|2021-06-17 06:17:40|2179.8|2173.8|2179.5|2173.5|2179.8|2173.8|2179.5|2173.5|2
1623910730000|2021-06-17 06:18:50|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1623910740000|2021-06-17 06:19:00|2180|2174|2179.3|2173.3|2180|2174|2179|2173|4
1623910780000|2021-06-17 06:19:40|2179.4|2173.4|2180.3|2174.3|2180.3|2174.3|2179.4|2173.4|2
1623910790000|2021-06-17 06:19:50|2180.1|2174.1|2180|2174|2180.3|2174.3|2180|2174|3
1623910800000|2021-06-17 06:20:00|2180.3|2174.3|2180|2174|2180.3|2174.3|2180|2174|2
1623910810000|2021-06-17 06:20:10|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1623910830000|2021-06-17 06:20:30|2180|2174|2180|2174|2180|2174|2180|2174|1
1623910940000|2021-06-17 06:22:20|2179.8|2173.8|2178.3|2172.3|2179.8|2173.8|2178.3|2172.3|8
1623911000000|2021-06-17 06:23:20|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1623911010000|2021-06-17 06:23:30|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1623911020000|2021-06-17 06:23:40|2179|2173|2180|2174|2180.3|2174.3|2179|2173|4
1623911040000|2021-06-17 06:24:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180|2174|3
1623911060000|2021-06-17 06:24:20|2180|2174|2179.8|2173.8|2180|2174|2179.8|2173.8|2
1623911070000|2021-06-17 06:24:30|2179.5|2173.5|2179.6|2173.6|2179.6|2173.6|2179.5|2173.5|2
1623911080000|2021-06-17 06:24:40|2179.5|2173.5|2179.3|2173.3|2179.5|2173.5|2179.3|2173.3|2
1623911110000|2021-06-17 06:25:10|2179|2173|2179|2173|2179|2173|2179|2173|1
1623911120000|2021-06-17 06:25:20|2179.6|2173.6|2179.8|2173.8|2179.8|2173.8|2179.6|2173.6|2
1623911130000|2021-06-17 06:25:30|2180|2174|2180|2174|2180|2174|2180|2174|1
1623911140000|2021-06-17 06:25:40|2179.8|2173.8|2179.3|2173.3|2179.8|2173.8|2179.3|2173.3|2
1623911150000|2021-06-17 06:25:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623911160000|2021-06-17 06:26:00|2180.4|2174.4|2180.8|2174.8|2181.3|2175.3|2180.4|2174.4|4
1623911170000|2021-06-17 06:26:10|2181|2175|2180.5|2174.5|2181|2175|2180.3|2174.3|5
1623911210000|2021-06-17 06:26:50|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1623911220000|2021-06-17 06:27:00|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1623911230000|2021-06-17 06:27:10|2181|2175|2180.8|2174.8|2181|2175|2180.8|2174.8|2
1623911250000|2021-06-17 06:27:30|2181|2175|2181.1|2175.1|2181.3|2175.3|2181|2175|3
1623911270000|2021-06-17 06:27:50|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623911280000|2021-06-17 06:28:00|2181|2175|2180.8|2174.8|2181.1|2175.1|2180.4|2174.4|6
1623911300000|2021-06-17 06:28:20|2180.5|2174.5|2180.8|2174.8|2181.1|2175.1|2180.5|2174.5|4
1623911320000|2021-06-17 06:28:40|2181|2175|2181.8|2175.8|2182|2176|2181|2175|6
1623911340000|2021-06-17 06:29:00|2181.5|2175.5|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|2
1623911350000|2021-06-17 06:29:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1623911400000|2021-06-17 06:30:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1623911410000|2021-06-17 06:30:10|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1623911430000|2021-06-17 06:30:30|2180.3|2174.3|2179.8|2173.8|2180.3|2174.3|2179.8|2173.8|3
1623911440000|2021-06-17 06:30:40|2180|2174|2180|2174|2180|2174|2180|2174|1
1623911480000|2021-06-17 06:31:20|2180.3|2174.3|2180.3|2174.3|2180.8|2174.8|2180|2174|4
1623911520000|2021-06-17 06:32:00|2180.8|2174.8|2181|2175|2181|2175|2180.8|2174.8|2
1623911610000|2021-06-17 06:33:30|2181.3|2175.3|2182.1|2176.1|2182.1|2176.1|2181.3|2175.3|2
1623911620000|2021-06-17 06:33:40|2182.5|2176.5|2182.3|2176.3|2182.5|2176.5|2182.3|2176.3|4
1623911640000|2021-06-17 06:34:00|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|3
1623911690000|2021-06-17 06:34:50|2182.3|2176.3|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|2
1623911700000|2021-06-17 06:35:00|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1623911760000|2021-06-17 06:36:00|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1623911800000|2021-06-17 06:36:40|2182|2176|2182|2176|2182|2176|2182|2176|1
1623911840000|2021-06-17 06:37:20|2181.6|2175.6|2181.3|2175.3|2181.6|2175.6|2180.9|2174.9|5
1623911850000|2021-06-17 06:37:30|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623911880000|2021-06-17 06:38:00|2180.9|2174.9|2180.9|2174.9|2181.3|2175.3|2180.9|2174.9|3
1623911890000|2021-06-17 06:38:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1623911900000|2021-06-17 06:38:20|2181.8|2175.8|2181.5|2175.5|2181.8|2175.8|2181.5|2175.5|3
1623911910000|2021-06-17 06:38:30|2181.8|2175.8|2181.4|2175.4|2181.8|2175.8|2181.4|2175.4|2
1623911940000|2021-06-17 06:39:00|2181|2175|2181|2175|2181|2175|2181|2175|1
1623911950000|2021-06-17 06:39:10|2180.8|2174.8|2180.6|2174.6|2180.8|2174.8|2180.6|2174.6|2
1623911970000|2021-06-17 06:39:30|2180.4|2174.4|2180.3|2174.3|2180.4|2174.4|2180.3|2174.3|2
1623911980000|2021-06-17 06:39:40|2180.5|2174.5|2180.8|2174.8|2180.8|2174.8|2180.5|2174.5|2
1623911990000|2021-06-17 06:39:50|2181.1|2175.1|2181.5|2175.5|2181.8|2175.8|2181.1|2175.1|3
1623912000000|2021-06-17 06:40:00|2182.3|2176.3|2182.1|2176.1|2182.5|2176.5|2182.1|2176.1|4
1623912010000|2021-06-17 06:40:10|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1623912050000|2021-06-17 06:40:50|2182|2176|2181.4|2175.4|2182|2176|2181.4|2175.4|3
1623912060000|2021-06-17 06:41:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623912170000|2021-06-17 06:42:50|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623912180000|2021-06-17 06:43:00|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1623912200000|2021-06-17 06:43:20|2182|2176|2181.6|2175.6|2182|2176|2181.6|2175.6|2
1623912210000|2021-06-17 06:43:30|2182|2176|2181.8|2175.8|2182|2176|2181.8|2175.8|2
1623912250000|2021-06-17 06:44:10|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1623912280000|2021-06-17 06:44:40|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1623912300000|2021-06-17 06:45:00|2181.9|2175.9|2181.8|2175.8|2181.9|2175.9|2181.8|2175.8|2
1623912330000|2021-06-17 06:45:30|2181.6|2175.6|2182.5|2176.5|2182.5|2176.5|2181.6|2175.6|5
1623912340000|2021-06-17 06:45:40|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623912410000|2021-06-17 06:46:50|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1623912420000|2021-06-17 06:47:00|2182.5|2176.5|2182.6|2176.6|2182.6|2176.6|2182.5|2176.5|2
1623912430000|2021-06-17 06:47:10|2182.9|2176.9|2182.8|2176.8|2182.9|2176.9|2182.8|2176.8|2
1623912440000|2021-06-17 06:47:20|2182.6|2176.6|2182.3|2176.3|2182.6|2176.6|2182.3|2176.3|3
1623912530000|2021-06-17 06:48:50|2182.6|2176.6|2182.8|2176.8|2182.8|2176.8|2182.6|2176.6|2
1623912700000|2021-06-17 06:51:40|2183.3|2177.3|2183.8|2177.8|2183.8|2177.8|2183.3|2177.3|2
1623912710000|2021-06-17 06:51:50|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|2
1623912730000|2021-06-17 06:52:10|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623912740000|2021-06-17 06:52:20|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|2
1623912760000|2021-06-17 06:52:40|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1623912770000|2021-06-17 06:52:50|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1623912830000|2021-06-17 06:53:50|2182.5|2176.5|2183.6|2177.6|2183.6|2177.6|2182.5|2176.5|3
1623912850000|2021-06-17 06:54:10|2183.5|2177.5|2185|2179|2185|2179|2183.5|2177.5|4
1623912900000|2021-06-17 06:55:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623912910000|2021-06-17 06:55:10|2185.1|2179.1|2186.1|2180.1|2186.4|2180.4|2184.9|2178.9|5
1623912920000|2021-06-17 06:55:20|2186|2180|2186|2180|2186|2180|2186|2180|1
1623912940000|2021-06-17 06:55:40|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623912960000|2021-06-17 06:56:00|2186|2180|2185.9|2179.9|2186|2180|2185.9|2179.9|2
1623913020000|2021-06-17 06:57:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623913050000|2021-06-17 06:57:30|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1623913140000|2021-06-17 06:59:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623913180000|2021-06-17 06:59:40|2185.1|2179.1|2185.6|2179.6|2185.6|2179.6|2185.1|2179.1|3
1623913200000|2021-06-17 07:00:00|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1623913230000|2021-06-17 07:00:30|2186.4|2180.4|2187.6|2181.6|2188.4|2182.4|2186.4|2180.4|6
1623913240000|2021-06-17 07:00:40|2187.5|2181.5|2187.1|2181.1|2187.5|2181.5|2187.1|2181.1|3
1623913250000|2021-06-17 07:00:50|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623913260000|2021-06-17 07:01:00|2188.6|2182.6|2187.6|2181.6|2188.6|2182.6|2187.6|2181.6|5
1623913270000|2021-06-17 07:01:10|2187.4|2181.4|2186.9|2180.9|2187.4|2181.4|2186.9|2180.9|3
1623913280000|2021-06-17 07:01:20|2186.6|2180.6|2185.3|2179.3|2186.6|2180.6|2185|2179|7
1623913290000|2021-06-17 07:01:30|2185.4|2179.4|2186.9|2180.9|2186.9|2180.9|2185.4|2179.4|5
1623913300000|2021-06-17 07:01:40|2187|2181|2186.8|2180.8|2187.4|2181.4|2186.8|2180.8|5
1623913310000|2021-06-17 07:01:50|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1623913320000|2021-06-17 07:02:00|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1623913330000|2021-06-17 07:02:10|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1623913340000|2021-06-17 07:02:20|2187.4|2181.4|2188.3|2182.3|2188.8|2182.8|2187.4|2181.4|3
1623913350000|2021-06-17 07:02:30|2188.4|2182.4|2188.1|2182.1|2188.5|2182.5|2188.1|2182.1|4
1623913370000|2021-06-17 07:02:50|2188|2182|2187.8|2181.8|2188|2182|2187.8|2181.8|2
1623913450000|2021-06-17 07:04:10|2187.6|2181.6|2187.3|2181.3|2187.6|2181.6|2187.3|2181.3|3
1623913460000|2021-06-17 07:04:20|2187.6|2181.6|2187.9|2181.9|2187.9|2181.9|2187.6|2181.6|2
1623913500000|2021-06-17 07:05:00|2188|2182|2187.4|2181.4|2188|2182|2187.4|2181.4|4
1623913530000|2021-06-17 07:05:30|2187.1|2181.1|2186.6|2180.6|2187.1|2181.1|2186.6|2180.6|2
1623913570000|2021-06-17 07:06:10|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1623913600000|2021-06-17 07:06:40|2187.1|2181.1|2189.1|2183.1|2189.1|2183.1|2187.1|2181.1|6
1623913610000|2021-06-17 07:06:50|2188.9|2182.9|2189.8|2183.8|2189.8|2183.8|2188.9|2182.9|5
1623913620000|2021-06-17 07:07:00|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623913630000|2021-06-17 07:07:10|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1623913640000|2021-06-17 07:07:20|2190.3|2184.3|2189.5|2183.5|2190.3|2184.3|2189.5|2183.5|4
1623913650000|2021-06-17 07:07:30|2189.3|2183.3|2188.6|2182.6|2189.3|2183.3|2187.9|2181.9|7
1623913660000|2021-06-17 07:07:40|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1623913690000|2021-06-17 07:08:10|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1623913710000|2021-06-17 07:08:30|2188|2182|2188.6|2182.6|2188.6|2182.6|2188|2182|2
1623913730000|2021-06-17 07:08:50|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1623913740000|2021-06-17 07:09:00|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1623913780000|2021-06-17 07:09:40|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1623913790000|2021-06-17 07:09:50|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623913800000|2021-06-17 07:10:00|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623913830000|2021-06-17 07:10:30|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623913860000|2021-06-17 07:11:00|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187|2181|7
1623913870000|2021-06-17 07:11:10|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|2
1623913880000|2021-06-17 07:11:20|2187.9|2181.9|2188|2182|2188|2182|2187.9|2181.9|2
1623913890000|2021-06-17 07:11:30|2188.3|2182.3|2188.1|2182.1|2188.8|2182.8|2188.1|2182.1|5
1623913910000|2021-06-17 07:11:50|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623913920000|2021-06-17 07:12:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623913990000|2021-06-17 07:13:10|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1623914130000|2021-06-17 07:15:30|2187.1|2181.1|2187.4|2181.4|2187.6|2181.6|2187.1|2181.1|4
1623914140000|2021-06-17 07:15:40|2187.6|2181.6|2187.8|2181.8|2187.8|2181.8|2187.6|2181.6|2
1623914160000|2021-06-17 07:16:00|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623914170000|2021-06-17 07:16:10|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623914230000|2021-06-17 07:17:10|2187.6|2181.6|2187.4|2181.4|2187.6|2181.6|2187.4|2181.4|2
1623914240000|2021-06-17 07:17:20|2187.1|2181.1|2187.6|2181.6|2187.6|2181.6|2187.1|2181.1|2
1623914250000|2021-06-17 07:17:30|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623914320000|2021-06-17 07:18:40|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623914360000|2021-06-17 07:19:20|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623914370000|2021-06-17 07:19:30|2187.8|2181.8|2188.6|2182.6|2188.6|2182.6|2187.8|2181.8|3
1623914380000|2021-06-17 07:19:40|2188.8|2182.8|2189.1|2183.1|2189.1|2183.1|2188.8|2182.8|2
1623914410000|2021-06-17 07:20:10|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1623914440000|2021-06-17 07:20:40|2189.4|2183.4|2191.5|2185.5|2191.5|2185.5|2189.4|2183.4|5
1623914450000|2021-06-17 07:20:50|2191.4|2185.4|2193.3|2187.3|2193.4|2187.4|2191.4|2185.4|3
1623914460000|2021-06-17 07:21:00|2192.6|2186.6|2191.6|2185.6|2192.6|2186.6|2191.6|2185.6|3
1623914500000|2021-06-17 07:21:40|2191.4|2185.4|2190.8|2184.8|2191.4|2185.4|2190.4|2184.4|4
1623914520000|2021-06-17 07:22:00|2190.9|2184.9|2190.8|2184.8|2190.9|2184.9|2190.8|2184.8|2
1623914560000|2021-06-17 07:22:40|2190.4|2184.4|2189.9|2183.9|2190.4|2184.4|2189.9|2183.9|2
1623914580000|2021-06-17 07:23:00|2189.8|2183.8|2189.4|2183.4|2189.8|2183.8|2189.1|2183.1|5
1623914600000|2021-06-17 07:23:20|2189.1|2183.1|2189|2183|2189.1|2183.1|2188.9|2182.9|4
1623914610000|2021-06-17 07:23:30|2189.3|2183.3|2190.1|2184.1|2190.1|2184.1|2189.3|2183.3|2
1623914620000|2021-06-17 07:23:40|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.5|2183.5|4
1623914640000|2021-06-17 07:24:00|2189.5|2183.5|2189.4|2183.4|2189.5|2183.5|2189.4|2183.4|2
1623914660000|2021-06-17 07:24:20|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1623914670000|2021-06-17 07:24:30|2188.4|2182.4|2188.1|2182.1|2188.4|2182.4|2188.1|2182.1|2
1623914680000|2021-06-17 07:24:40|2187.9|2181.9|2187.5|2181.5|2187.9|2181.9|2187.5|2181.5|4
1623914690000|2021-06-17 07:24:50|2187.6|2181.6|2188.1|2182.1|2188.1|2182.1|2187|2181|3
1623914710000|2021-06-17 07:25:10|2188.9|2182.9|2188.4|2182.4|2188.9|2182.9|2188.4|2182.4|2
1623914720000|2021-06-17 07:25:20|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1623914740000|2021-06-17 07:25:40|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623914790000|2021-06-17 07:26:30|2188.1|2182.1|2187.6|2181.6|2188.1|2182.1|2187.6|2181.6|2
1623914800000|2021-06-17 07:26:40|2187.4|2181.4|2187.8|2181.8|2187.8|2181.8|2187.4|2181.4|3
1623914830000|2021-06-17 07:27:10|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623914860000|2021-06-17 07:27:40|2187.6|2181.6|2187.8|2181.8|2187.8|2181.8|2187.4|2181.4|3
1623914940000|2021-06-17 07:29:00|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623914970000|2021-06-17 07:29:30|2187.8|2181.8|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|2
1623915000000|2021-06-17 07:30:00|2187.3|2181.3|2187.6|2181.6|2187.6|2181.6|2187.3|2181.3|2
1623915010000|2021-06-17 07:30:10|2187.4|2181.4|2187.6|2181.6|2187.6|2181.6|2187.4|2181.4|2
1623915030000|2021-06-17 07:30:30|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|2187.9|2181.9|1
1623915040000|2021-06-17 07:30:40|2187.6|2181.6|2187.5|2181.5|2187.6|2181.6|2187.5|2181.5|2
1623915050000|2021-06-17 07:30:50|2187.6|2181.6|2186.9|2180.9|2187.6|2181.6|2186.6|2180.6|3
1623915060000|2021-06-17 07:31:00|2186.6|2180.6|2186.1|2180.1|2186.6|2180.6|2186.1|2180.1|2
1623915110000|2021-06-17 07:31:50|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623915130000|2021-06-17 07:32:10|2186.6|2180.6|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|2
1623915180000|2021-06-17 07:33:00|2187|2181|2188.6|2182.6|2188.6|2182.6|2187|2181|3
1623915190000|2021-06-17 07:33:10|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.6|2182.6|4
1623915200000|2021-06-17 07:33:20|2188.8|2182.8|2189|2183|2189|2183|2188.8|2182.8|3
1623915220000|2021-06-17 07:33:40|2188.8|2182.8|2188.6|2182.6|2188.8|2182.8|2188.6|2182.6|2
1623915230000|2021-06-17 07:33:50|2188.8|2182.8|2189|2183|2189|2183|2188.8|2182.8|2
1623915260000|2021-06-17 07:34:20|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623915300000|2021-06-17 07:35:00|2188.9|2182.9|2187.9|2181.9|2188.9|2182.9|2187.9|2181.9|4
1623915310000|2021-06-17 07:35:10|2188.1|2182.1|2188.5|2182.5|2188.5|2182.5|2188.1|2182.1|2
1623915340000|2021-06-17 07:35:40|2188.8|2182.8|2189.4|2183.4|2189.4|2183.4|2188.8|2182.8|2
1623915350000|2021-06-17 07:35:50|2190|2184|2188.9|2182.9|2190|2184|2188.9|2182.9|2
1623915360000|2021-06-17 07:36:00|2189|2183|2188.3|2182.3|2189|2183|2188.3|2182.3|3
1623915390000|2021-06-17 07:36:30|2188|2182|2187.9|2181.9|2188|2182|2187.9|2181.9|2
1623915460000|2021-06-17 07:37:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623915470000|2021-06-17 07:37:50|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623915480000|2021-06-17 07:38:00|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|2
1623915540000|2021-06-17 07:39:00|2189|2183|2189|2183|2189|2183|2189|2183|1
1623915560000|2021-06-17 07:39:20|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1623915570000|2021-06-17 07:39:30|2188.6|2182.6|2188.5|2182.5|2188.6|2182.6|2188.5|2182.5|2
1623915600000|2021-06-17 07:40:00|2188.3|2182.3|2187|2181|2188.3|2182.3|2186.9|2180.9|5
1623915620000|2021-06-17 07:40:20|2187.3|2181.3|2187.4|2181.4|2187.6|2181.6|2187.3|2181.3|3
1623915650000|2021-06-17 07:40:50|2187.3|2181.3|2187.1|2181.1|2187.3|2181.3|2187.1|2181.1|2
1623915660000|2021-06-17 07:41:00|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1623915710000|2021-06-17 07:41:50|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1623915720000|2021-06-17 07:42:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623915730000|2021-06-17 07:42:10|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623915760000|2021-06-17 07:42:40|2186.4|2180.4|2186.3|2180.3|2186.4|2180.4|2186.3|2180.3|2
1623915780000|2021-06-17 07:43:00|2186|2180|2185.6|2179.6|2186|2180|2185.6|2179.6|2
1623915790000|2021-06-17 07:43:10|2185.4|2179.4|2184.9|2178.9|2185.4|2179.4|2184.9|2178.9|3
1623915810000|2021-06-17 07:43:30|2184.6|2178.6|2185.1|2179.1|2185.1|2179.1|2184.6|2178.6|2
1623915830000|2021-06-17 07:43:50|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|3
1623915870000|2021-06-17 07:44:30|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623915890000|2021-06-17 07:44:50|2185.3|2179.3|2185.1|2179.1|2185.3|2179.3|2185.1|2179.1|2
1623915930000|2021-06-17 07:45:30|2185|2179|2184.4|2178.4|2185|2179|2184.4|2178.4|3
1623915940000|2021-06-17 07:45:40|2184.3|2178.3|2184.4|2178.4|2184.4|2178.4|2183.6|2177.6|5
1623915950000|2021-06-17 07:45:50|2185.1|2179.1|2185|2179|2185.1|2179.1|2185|2179|2
1623915960000|2021-06-17 07:46:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623915980000|2021-06-17 07:46:20|2185.5|2179.5|2185.9|2179.9|2185.9|2179.9|2185.5|2179.5|2
1623915990000|2021-06-17 07:46:30|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1623916010000|2021-06-17 07:46:50|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1623916020000|2021-06-17 07:47:00|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1623916030000|2021-06-17 07:47:10|2185.1|2179.1|2185.5|2179.5|2185.5|2179.5|2185.1|2179.1|2
1623916110000|2021-06-17 07:48:30|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623916120000|2021-06-17 07:48:40|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1623916130000|2021-06-17 07:48:50|2184.4|2178.4|2185.1|2179.1|2185.1|2179.1|2184.4|2178.4|2
1623916160000|2021-06-17 07:49:20|2185|2179|2184.6|2178.6|2185|2179|2184.6|2178.6|2
1623916190000|2021-06-17 07:49:50|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|3
1623916240000|2021-06-17 07:50:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1623916260000|2021-06-17 07:51:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1623916270000|2021-06-17 07:51:10|2185|2179|2185|2179|2185|2179|2185|2179|1
1623916310000|2021-06-17 07:51:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623916320000|2021-06-17 07:52:00|2185.1|2179.1|2185.6|2179.6|2185.6|2179.6|2185.1|2179.1|2
1623916330000|2021-06-17 07:52:10|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1623916390000|2021-06-17 07:53:10|2185.4|2179.4|2185.5|2179.5|2185.9|2179.9|2185.4|2179.4|4
1623916400000|2021-06-17 07:53:20|2185.4|2179.4|2185.3|2179.3|2185.4|2179.4|2185.3|2179.3|2
1623916460000|2021-06-17 07:54:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623916470000|2021-06-17 07:54:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623916500000|2021-06-17 07:55:00|2184.3|2178.3|2183.9|2177.9|2184.3|2178.3|2183.9|2177.9|2
1623916540000|2021-06-17 07:55:40|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623916550000|2021-06-17 07:55:50|2184.4|2178.4|2185|2179|2185|2179|2184.4|2178.4|2
1623916560000|2021-06-17 07:56:00|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1623916580000|2021-06-17 07:56:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623916590000|2021-06-17 07:56:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623916620000|2021-06-17 07:57:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623916630000|2021-06-17 07:57:10|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623916660000|2021-06-17 07:57:40|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1623916670000|2021-06-17 07:57:50|2184.6|2178.6|2184.9|2178.9|2184.9|2178.9|2184.6|2178.6|2
1623916680000|2021-06-17 07:58:00|2185.1|2179.1|2185.6|2179.6|2185.6|2179.6|2185.1|2179.1|2
1623916730000|2021-06-17 07:58:50|2185.4|2179.4|2184.4|2178.4|2185.4|2179.4|2184.4|2178.4|2
1623916740000|2021-06-17 07:59:00|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1623916770000|2021-06-17 07:59:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1623916780000|2021-06-17 07:59:40|2185.8|2179.8|2185.6|2179.6|2185.8|2179.8|2185.6|2179.6|2
1623916800000|2021-06-17 08:00:00|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1623916830000|2021-06-17 08:00:30|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623916840000|2021-06-17 08:00:40|2185|2179|2185|2179|2185|2179|2185|2179|1
1623916850000|2021-06-17 08:00:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1623916860000|2021-06-17 08:01:00|2185.4|2179.4|2185.8|2179.8|2185.8|2179.8|2185.4|2179.4|2
1623916940000|2021-06-17 08:02:20|2185.9|2179.9|2186.1|2180.1|2186.1|2180.1|2185.9|2179.9|2
1623916960000|2021-06-17 08:02:40|2186.4|2180.4|2187|2181|2187|2181|2186.4|2180.4|2
1623916970000|2021-06-17 08:02:50|2187.3|2181.3|2187.4|2181.4|2187.4|2181.4|2187.3|2181.3|2
1623916980000|2021-06-17 08:03:00|2187.6|2181.6|2187.6|2181.6|2188.1|2182.1|2187.6|2181.6|3
1623917010000|2021-06-17 08:03:30|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1623917030000|2021-06-17 08:03:50|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1623917040000|2021-06-17 08:04:00|2188|2182|2188.9|2182.9|2188.9|2182.9|2188|2182|2
1623917050000|2021-06-17 08:04:10|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623917070000|2021-06-17 08:04:30|2189.4|2183.4|2190.1|2184.1|2190.1|2184.1|2189.4|2183.4|2
1623917080000|2021-06-17 08:04:40|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623917090000|2021-06-17 08:04:50|2190.1|2184.1|2190.9|2184.9|2191.1|2185.1|2190.1|2184.1|3
1623917100000|2021-06-17 08:05:00|2190.4|2184.4|2190.3|2184.3|2190.4|2184.4|2190|2184|3
1623917110000|2021-06-17 08:05:10|2190.4|2184.4|2190.6|2184.6|2190.6|2184.6|2190.4|2184.4|2
1623917120000|2021-06-17 08:05:20|2190.4|2184.4|2190.4|2184.4|2190.6|2184.6|2190.4|2184.4|3
1623917140000|2021-06-17 08:05:40|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1623917150000|2021-06-17 08:05:50|2190.1|2184.1|2188.9|2182.9|2190.1|2184.1|2188.9|2182.9|4
1623917160000|2021-06-17 08:06:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623917170000|2021-06-17 08:06:10|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1623917190000|2021-06-17 08:06:30|2189|2183|2188.9|2182.9|2189|2183|2188.9|2182.9|2
1623917230000|2021-06-17 08:07:10|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1623917280000|2021-06-17 08:08:00|2189|2183|2189|2183|2189|2183|2189|2183|1
1623917300000|2021-06-17 08:08:20|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1623917320000|2021-06-17 08:08:40|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|2
1623917330000|2021-06-17 08:08:50|2189.3|2183.3|2189.5|2183.5|2189.5|2183.5|2189.3|2183.3|2
1623917340000|2021-06-17 08:09:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623917350000|2021-06-17 08:09:10|2189|2183|2189|2183|2189|2183|2189|2183|1
1623917400000|2021-06-17 08:10:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623917450000|2021-06-17 08:10:50|2188.9|2182.9|2188.8|2182.8|2188.9|2182.9|2188.8|2182.8|2
1623917490000|2021-06-17 08:11:30|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|1
1623917500000|2021-06-17 08:11:40|2189|2183|2189.5|2183.5|2189.5|2183.5|2189|2183|3
1623917520000|2021-06-17 08:12:00|2189.6|2183.6|2190|2184|2190|2184|2189.6|2183.6|2
1623917530000|2021-06-17 08:12:10|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1623917550000|2021-06-17 08:12:30|2190.1|2184.1|2190.4|2184.4|2190.4|2184.4|2190.1|2184.1|2
1623917670000|2021-06-17 08:14:30|2190.5|2184.5|2192.4|2186.4|2192.4|2186.4|2190.5|2184.5|2
1623917690000|2021-06-17 08:14:50|2192.8|2186.8|2193.6|2187.6|2193.6|2187.6|2192.8|2186.8|4
1623917700000|2021-06-17 08:15:00|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1623917740000|2021-06-17 08:15:40|2193.6|2187.6|2193|2187|2193.6|2187.6|2192.9|2186.9|5
1623917750000|2021-06-17 08:15:50|2193.1|2187.1|2194|2188|2194|2188|2193.1|2187.1|2
1623917760000|2021-06-17 08:16:00|2193.9|2187.9|2193.5|2187.5|2193.9|2187.9|2193.5|2187.5|2
1623917770000|2021-06-17 08:16:10|2192.8|2186.8|2192.6|2186.6|2192.8|2186.8|2192.6|2186.6|2
1623917780000|2021-06-17 08:16:20|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1623917800000|2021-06-17 08:16:40|2192.5|2186.5|2191.1|2185.1|2192.5|2186.5|2191.1|2185.1|4
1623917820000|2021-06-17 08:17:00|2190.9|2184.9|2190|2184|2190.9|2184.9|2190|2184|4
1623917830000|2021-06-17 08:17:10|2189.9|2183.9|2191|2185|2191.3|2185.3|2189.9|2183.9|5
1623917840000|2021-06-17 08:17:20|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|2
1623917850000|2021-06-17 08:17:30|2190.3|2184.3|2189.9|2183.9|2190.3|2184.3|2189.9|2183.9|3
1623917890000|2021-06-17 08:18:10|2189.6|2183.6|2189|2183|2189.6|2183.6|2189|2183|2
1623917900000|2021-06-17 08:18:20|2188.9|2182.9|2188.9|2182.9|2188.9|2182.9|2188.8|2182.8|3
1623917930000|2021-06-17 08:18:50|2188.8|2182.8|2188.1|2182.1|2188.8|2182.8|2188.1|2182.1|3
1623917960000|2021-06-17 08:19:20|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1623917970000|2021-06-17 08:19:30|2187.8|2181.8|2188.8|2182.8|2189|2183|2187.8|2181.8|3
1623917990000|2021-06-17 08:19:50|2188.6|2182.6|2188.5|2182.5|2188.6|2182.6|2188.5|2182.5|2
1623918020000|2021-06-17 08:20:20|2188.3|2182.3|2188.1|2182.1|2188.3|2182.3|2188.1|2182.1|2
1623918030000|2021-06-17 08:20:30|2187.9|2181.9|2187.5|2181.5|2187.9|2181.9|2187.4|2181.4|4
1623918040000|2021-06-17 08:20:40|2187.6|2181.6|2188.6|2182.6|2188.6|2182.6|2187.6|2181.6|2
1623918050000|2021-06-17 08:20:50|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1623918090000|2021-06-17 08:21:30|2188.1|2182.1|2187.8|2181.8|2188.1|2182.1|2187.8|2181.8|2
1623918100000|2021-06-17 08:21:40|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1623918110000|2021-06-17 08:21:50|2187.8|2181.8|2187.9|2181.9|2187.9|2181.9|2187.8|2181.8|2
1623918120000|2021-06-17 08:22:00|2187.6|2181.6|2187.1|2181.1|2187.6|2181.6|2187.1|2181.1|4
1623918130000|2021-06-17 08:22:10|2187|2181|2187|2181|2187|2181|2187|2181|1
1623918140000|2021-06-17 08:22:20|2186.8|2180.8|2187.1|2181.1|2187.1|2181.1|2186.8|2180.8|3
1623918150000|2021-06-17 08:22:30|2186.9|2180.9|2187.4|2181.4|2187.4|2181.4|2186.9|2180.9|2
1623918200000|2021-06-17 08:23:20|2187.6|2181.6|2187.1|2181.1|2187.6|2181.6|2187.1|2181.1|2
1623918210000|2021-06-17 08:23:30|2187.4|2181.4|2187.9|2181.9|2187.9|2181.9|2187.4|2181.4|2
1623918220000|2021-06-17 08:23:40|2188.3|2182.3|2189|2183|2189.3|2183.3|2188.3|2182.3|3
1623918230000|2021-06-17 08:23:50|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1623918240000|2021-06-17 08:24:00|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1623918310000|2021-06-17 08:25:10|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623918320000|2021-06-17 08:25:20|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|2190.1|2184.1|1
1623918340000|2021-06-17 08:25:40|2189.9|2183.9|2189.8|2183.8|2189.9|2183.9|2189.8|2183.8|2
1623918380000|2021-06-17 08:26:20|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1623918410000|2021-06-17 08:26:50|2189.5|2183.5|2187.1|2181.1|2189.5|2183.5|2187.1|2181.1|5
1623918420000|2021-06-17 08:27:00|2187|2181|2187.4|2181.4|2187.4|2181.4|2187|2181|2
1623918430000|2021-06-17 08:27:10|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1623918440000|2021-06-17 08:27:20|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1623918460000|2021-06-17 08:27:40|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1623918510000|2021-06-17 08:28:30|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1623918530000|2021-06-17 08:28:50|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1623918550000|2021-06-17 08:29:10|2186.8|2180.8|2186.4|2180.4|2186.8|2180.8|2186.4|2180.4|2
1623918560000|2021-06-17 08:29:20|2186.1|2180.1|2185.6|2179.6|2186.1|2180.1|2185.1|2179.1|7
1623918570000|2021-06-17 08:29:30|2185.4|2179.4|2185|2179|2185.4|2179.4|2185|2179|2
1623918600000|2021-06-17 08:30:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1623918620000|2021-06-17 08:30:20|2184.5|2178.5|2184|2178|2184.5|2178.5|2184|2178|4
1623918630000|2021-06-17 08:30:30|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623918640000|2021-06-17 08:30:40|2184.5|2178.5|2184.9|2178.9|2184.9|2178.9|2184.5|2178.5|3
1623918650000|2021-06-17 08:30:50|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623918730000|2021-06-17 08:32:10|2185|2179|2185|2179|2185|2179|2185|2179|1
1623918760000|2021-06-17 08:32:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1623918770000|2021-06-17 08:32:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1623918780000|2021-06-17 08:33:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1623918800000|2021-06-17 08:33:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1623918810000|2021-06-17 08:33:30|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623918850000|2021-06-17 08:34:10|2183.9|2177.9|2184.4|2178.4|2184.4|2178.4|2183.9|2177.9|3
1623918870000|2021-06-17 08:34:30|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1623918880000|2021-06-17 08:34:40|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1623918910000|2021-06-17 08:35:10|2184.1|2178.1|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|2
1623918920000|2021-06-17 08:35:20|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1623918950000|2021-06-17 08:35:50|2183.1|2177.1|2182.4|2176.4|2183.1|2177.1|2182.4|2176.4|3
1623918980000|2021-06-17 08:36:20|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1623918990000|2021-06-17 08:36:30|2182.1|2176.1|2181.4|2175.4|2182.1|2176.1|2181.1|2175.1|5
1623919000000|2021-06-17 08:36:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1623919010000|2021-06-17 08:36:50|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1623919060000|2021-06-17 08:37:40|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1623919080000|2021-06-17 08:38:00|2181.4|2175.4|2180.6|2174.6|2181.4|2175.4|2180.6|2174.6|3
1623919090000|2021-06-17 08:38:10|2180.4|2174.4|2180.4|2174.4|2180.5|2174.5|2180.3|2174.3|5
1623919110000|2021-06-17 08:38:30|2180.1|2174.1|2178.9|2172.9|2180.1|2174.1|2178.9|2172.9|4
1623919120000|2021-06-17 08:38:40|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1623919130000|2021-06-17 08:38:50|2178.6|2172.6|2178.5|2172.5|2178.6|2172.6|2178.5|2172.5|4
1623919150000|2021-06-17 08:39:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1623919170000|2021-06-17 08:39:30|2178.9|2172.9|2179.1|2173.1|2179.6|2173.6|2178.9|2172.9|5
1623919180000|2021-06-17 08:39:40|2179.4|2173.4|2179.5|2173.5|2179.5|2173.5|2179.4|2173.4|2
1623919200000|2021-06-17 08:40:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1623919220000|2021-06-17 08:40:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1623919260000|2021-06-17 08:41:00|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1623919300000|2021-06-17 08:41:40|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|4
1623919360000|2021-06-17 08:42:40|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1623919380000|2021-06-17 08:43:00|2180|2174|2177.4|2171.4|2180|2174|2177.4|2171.4|6
1623919390000|2021-06-17 08:43:10|2176.8|2170.8|2176.6|2170.6|2176.8|2170.8|2176.6|2170.6|2
1623919400000|2021-06-17 08:43:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1623919410000|2021-06-17 08:43:30|2177.1|2171.1|2176.6|2170.6|2177.1|2171.1|2176.6|2170.6|3
1623919440000|2021-06-17 08:44:00|2175.9|2169.9|2175.5|2169.5|2175.9|2169.9|2175.5|2169.5|2
1623919450000|2021-06-17 08:44:10|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1623919460000|2021-06-17 08:44:20|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1623919500000|2021-06-17 08:45:00|2174.8|2168.8|2174.4|2168.4|2174.8|2168.8|2174.4|2168.4|6
1623919510000|2021-06-17 08:45:10|2174.1|2168.1|2174|2168|2174.1|2168.1|2174|2168|2
1623919520000|2021-06-17 08:45:20|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1623919530000|2021-06-17 08:45:30|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1623919550000|2021-06-17 08:45:50|2174.1|2168.1|2174.6|2168.6|2175.1|2169.1|2174.1|2168.1|4
1623919560000|2021-06-17 08:46:00|2174.4|2168.4|2174.3|2168.3|2174.4|2168.4|2174.3|2168.3|2
1623919570000|2021-06-17 08:46:10|2174.4|2168.4|2174.3|2168.3|2174.4|2168.4|2174.3|2168.3|2
1623919590000|2021-06-17 08:46:30|2174.4|2168.4|2174.6|2168.6|2174.6|2168.6|2174.4|2168.4|2
1623919630000|2021-06-17 08:47:10|2174.4|2168.4|2174|2168|2174.4|2168.4|2174|2168|4
1623919640000|2021-06-17 08:47:20|2173.9|2167.9|2173.8|2167.8|2173.9|2167.9|2173.8|2167.8|2
1623919650000|2021-06-17 08:47:30|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1623919700000|2021-06-17 08:48:20|2173.8|2167.8|2174.6|2168.6|2174.6|2168.6|2173.8|2167.8|2
1623919710000|2021-06-17 08:48:30|2174.5|2168.5|2174.1|2168.1|2174.5|2168.5|2174.1|2168.1|3
1623919720000|2021-06-17 08:48:40|2174.6|2168.6|2175.3|2169.3|2175.6|2169.6|2174.6|2168.6|6
1623919760000|2021-06-17 08:49:20|2175|2169|2174.6|2168.6|2175|2169|2174.6|2168.6|3
1623919770000|2021-06-17 08:49:30|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|2
1623919810000|2021-06-17 08:50:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1623919820000|2021-06-17 08:50:20|2174.8|2168.8|2174.1|2168.1|2174.8|2168.8|2174.1|2168.1|5
1623919830000|2021-06-17 08:50:30|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|2
1623919840000|2021-06-17 08:50:40|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|2
1623919890000|2021-06-17 08:51:30|2175.4|2169.4|2175.3|2169.3|2175.4|2169.4|2175.3|2169.3|2
1623919910000|2021-06-17 08:51:50|2175|2169|2175|2169|2175|2169|2175|2169|1
1623919920000|2021-06-17 08:52:00|2174.9|2168.9|2174.8|2168.8|2174.9|2168.9|2174.5|2168.5|4
1623919930000|2021-06-17 08:52:10|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1623919950000|2021-06-17 08:52:30|2174.9|2168.9|2175.5|2169.5|2175.5|2169.5|2174.9|2168.9|3
1623919960000|2021-06-17 08:52:40|2175.3|2169.3|2176.1|2170.1|2176.1|2170.1|2175.3|2169.3|2
1623919970000|2021-06-17 08:52:50|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.1|2169.1|6
1623919980000|2021-06-17 08:53:00|2175.8|2169.8|2175.6|2169.6|2175.8|2169.8|2175.6|2169.6|2
1623919990000|2021-06-17 08:53:10|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1623920000000|2021-06-17 08:53:20|2174.9|2168.9|2174.8|2168.8|2174.9|2168.9|2174.8|2168.8|2
1623920020000|2021-06-17 08:53:40|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1623920030000|2021-06-17 08:53:50|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1623920040000|2021-06-17 08:54:00|2175.6|2169.6|2176.1|2170.1|2176.1|2170.1|2175.6|2169.6|2
1623920070000|2021-06-17 08:54:30|2176.3|2170.3|2176.4|2170.4|2176.4|2170.4|2176.3|2170.3|2
1623920090000|2021-06-17 08:54:50|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1623920100000|2021-06-17 08:55:00|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.6|2169.6|3
1623920140000|2021-06-17 08:55:40|2176.4|2170.4|2176.9|2170.9|2176.9|2170.9|2176.4|2170.4|2
1623920150000|2021-06-17 08:55:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1623920180000|2021-06-17 08:56:20|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1623920220000|2021-06-17 08:57:00|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1623920230000|2021-06-17 08:57:10|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1623920240000|2021-06-17 08:57:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1623920260000|2021-06-17 08:57:40|2176|2170|2176.9|2170.9|2177.1|2171.1|2176|2170|4
1623920290000|2021-06-17 08:58:10|2177.1|2171.1|2177.6|2171.6|2177.6|2171.6|2177.1|2171.1|2
1623920300000|2021-06-17 08:58:20|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1623920310000|2021-06-17 08:58:30|2177.4|2171.4|2177.3|2171.3|2177.4|2171.4|2177.3|2171.3|2
1623920320000|2021-06-17 08:58:40|2177|2171|2176.6|2170.6|2177.1|2171.1|2176.4|2170.4|9
1623920340000|2021-06-17 08:59:00|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1623920360000|2021-06-17 08:59:20|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1623920370000|2021-06-17 08:59:30|2176.9|2170.9|2176.9|2170.9|2177.3|2171.3|2176.9|2170.9|4
1623920380000|2021-06-17 08:59:40|2177.1|2171.1|2176.4|2170.4|2177.1|2171.1|2176.4|2170.4|3
1623920390000|2021-06-17 08:59:50|2176.6|2170.6|2177.5|2171.5|2177.5|2171.5|2176.6|2170.6|4
1623920400000|2021-06-17 09:00:00|2177.4|2171.4|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|2
1623920430000|2021-06-17 09:00:30|2177|2171|2176.8|2170.8|2177|2171|2176.8|2170.8|4
1623920440000|2021-06-17 09:00:40|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1623920480000|2021-06-17 09:01:20|2177|2171|2177|2171|2177|2171|2177|2171|1
1623920490000|2021-06-17 09:01:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1623920500000|2021-06-17 09:01:40|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1623920510000|2021-06-17 09:01:50|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|2
1623920530000|2021-06-17 09:02:10|2175.6|2169.6|2175.1|2169.1|2175.6|2169.6|2175.1|2169.1|3
1623920540000|2021-06-17 09:02:20|2174.6|2168.6|2174.8|2168.8|2174.9|2168.9|2174.4|2168.4|8
1623920550000|2021-06-17 09:02:30|2174.6|2168.6|2174.5|2168.5|2174.6|2168.6|2174.5|2168.5|2
1623920600000|2021-06-17 09:03:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.3|2168.3|3
1623920610000|2021-06-17 09:03:30|2174.1|2168.1|2174|2168|2174.1|2168.1|2174|2168|2
1623920630000|2021-06-17 09:03:50|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1623920640000|2021-06-17 09:04:00|2175.1|2169.1|2175|2169|2175.1|2169.1|2174.9|2168.9|3
1623920650000|2021-06-17 09:04:10|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1623920660000|2021-06-17 09:04:20|2174.9|2168.9|2174.3|2168.3|2174.9|2168.9|2174.3|2168.3|4
1623920680000|2021-06-17 09:04:40|2174.4|2168.4|2174.6|2168.6|2174.6|2168.6|2174.4|2168.4|2
1623920700000|2021-06-17 09:05:00|2174.8|2168.8|2175.5|2169.5|2175.6|2169.6|2174.8|2168.8|3
1623920720000|2021-06-17 09:05:20|2174.9|2168.9|2174.3|2168.3|2174.9|2168.9|2174.3|2168.3|3
1623920750000|2021-06-17 09:05:50|2174.4|2168.4|2175.1|2169.1|2175.4|2169.4|2174.4|2168.4|3
1623920760000|2021-06-17 09:06:00|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1623920770000|2021-06-17 09:06:10|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1623920780000|2021-06-17 09:06:20|2174.9|2168.9|2174.4|2168.4|2174.9|2168.9|2174.4|2168.4|4
1623920790000|2021-06-17 09:06:30|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1623920800000|2021-06-17 09:06:40|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1623920820000|2021-06-17 09:07:00|2173.9|2167.9|2174.9|2168.9|2174.9|2168.9|2173.9|2167.9|2
1623920840000|2021-06-17 09:07:20|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|2
1623920850000|2021-06-17 09:07:30|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1623920870000|2021-06-17 09:07:50|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1623920900000|2021-06-17 09:08:20|2174.4|2168.4|2174.6|2168.6|2174.6|2168.6|2174.4|2168.4|2
1623920910000|2021-06-17 09:08:30|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1623920930000|2021-06-17 09:08:50|2174.5|2168.5|2174.3|2168.3|2174.5|2168.5|2174.3|2168.3|3
1623920940000|2021-06-17 09:09:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1623920960000|2021-06-17 09:09:20|2174|2168|2174|2168|2174|2168|2174|2168|1
1623921000000|2021-06-17 09:10:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1623921010000|2021-06-17 09:10:10|2173.8|2167.8|2174.4|2168.4|2174.4|2168.4|2173.8|2167.8|2
1623921070000|2021-06-17 09:11:10|2174.3|2168.3|2174.3|2168.3|2174.4|2168.4|2174.3|2168.3|3
1623921080000|2021-06-17 09:11:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1623921090000|2021-06-17 09:11:30|2174|2168|2174|2168|2174|2168|2174|2168|1
1623921110000|2021-06-17 09:11:50|2173.8|2167.8|2172.5|2166.5|2173.8|2167.8|2172.5|2166.5|3
1623921120000|2021-06-17 09:12:00|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1623921130000|2021-06-17 09:12:10|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1623921160000|2021-06-17 09:12:40|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1623921190000|2021-06-17 09:13:10|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1623921220000|2021-06-17 09:13:40|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|3
1623921230000|2021-06-17 09:13:50|2171.4|2165.4|2171.9|2165.9|2172.1|2166.1|2171.4|2165.4|3
1623921240000|2021-06-17 09:14:00|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1623921250000|2021-06-17 09:14:10|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1623921260000|2021-06-17 09:14:20|2171.4|2165.4|2170.5|2164.5|2171.4|2165.4|2170.5|2164.5|5
1623921270000|2021-06-17 09:14:30|2170.6|2164.6|2171.4|2165.4|2171.4|2165.4|2170.6|2164.6|2
1623921300000|2021-06-17 09:15:00|2171.5|2165.5|2172.1|2166.1|2172.1|2166.1|2171.5|2165.5|3
1623921310000|2021-06-17 09:15:10|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1623921340000|2021-06-17 09:15:40|2172.6|2166.6|2172.9|2166.9|2172.9|2166.9|2172.6|2166.6|2
1623921350000|2021-06-17 09:15:50|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1623921370000|2021-06-17 09:16:10|2172.8|2166.8|2172.6|2166.6|2172.8|2166.8|2172.6|2166.6|2
1623921400000|2021-06-17 09:16:40|2172.5|2166.5|2172.6|2166.6|2172.6|2166.6|2172.5|2166.5|2
1623921430000|2021-06-17 09:17:10|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1623921450000|2021-06-17 09:17:30|2172.3|2166.3|2171.6|2165.6|2172.3|2166.3|2171.6|2165.6|2
1623921460000|2021-06-17 09:17:40|2171.9|2165.9|2172.1|2166.1|2172.1|2166.1|2171.9|2165.9|4
1623921470000|2021-06-17 09:17:50|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2171.6|2165.6|2
1623921500000|2021-06-17 09:18:20|2171.9|2165.9|2172.6|2166.6|2172.6|2166.6|2171.9|2165.9|2
1623921540000|2021-06-17 09:19:00|2173.1|2167.1|2172.6|2166.6|2173.1|2167.1|2172.6|2166.6|2
1623921590000|2021-06-17 09:19:50|2173.4|2167.4|2173.3|2167.3|2173.4|2167.4|2173.3|2167.3|2
1623921600000|2021-06-17 09:20:00|2173.4|2167.4|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|4
1623921610000|2021-06-17 09:20:10|2173.3|2167.3|2173.5|2167.5|2173.5|2167.5|2173.3|2167.3|2
1623921620000|2021-06-17 09:20:20|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1623921630000|2021-06-17 09:20:30|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1623921640000|2021-06-17 09:20:40|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1623921690000|2021-06-17 09:21:30|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1623921700000|2021-06-17 09:21:40|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1623921780000|2021-06-17 09:23:00|2173|2167|2173.1|2167.1|2173.1|2167.1|2172.8|2166.8|4
1623921940000|2021-06-17 09:25:40|2173|2167|2173|2167|2173|2167|2173|2167|1
1623921970000|2021-06-17 09:26:10|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1623921990000|2021-06-17 09:26:30|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1623922050000|2021-06-17 09:27:30|2172.6|2166.6|2172.4|2166.4|2172.8|2166.8|2172.4|2166.4|4
1623922090000|2021-06-17 09:28:10|2172.1|2166.1|2171.6|2165.6|2172.1|2166.1|2171.6|2165.6|2
1623922110000|2021-06-17 09:28:30|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1623922220000|2021-06-17 09:30:20|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|2
1623922240000|2021-06-17 09:30:40|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1623922260000|2021-06-17 09:31:00|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1623922350000|2021-06-17 09:32:30|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1623922390000|2021-06-17 09:33:10|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1623922400000|2021-06-17 09:33:20|2171.5|2165.5|2171.9|2165.9|2171.9|2165.9|2171.5|2165.5|2
1623922430000|2021-06-17 09:33:50|2172.1|2166.1|2171.9|2165.9|2172.4|2166.4|2171.9|2165.9|4
1623922450000|2021-06-17 09:34:10|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1623922460000|2021-06-17 09:34:20|2171.5|2165.5|2170.8|2164.8|2171.5|2165.5|2170.8|2164.8|2
1623922470000|2021-06-17 09:34:30|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1623922480000|2021-06-17 09:34:40|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1623922490000|2021-06-17 09:34:50|2170.3|2164.3|2169.4|2163.4|2170.3|2164.3|2169.4|2163.4|3
1623922500000|2021-06-17 09:35:00|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1623922540000|2021-06-17 09:35:40|2170.1|2164.1|2170.6|2164.6|2170.6|2164.6|2170.1|2164.1|2
1623922550000|2021-06-17 09:35:50|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1623922560000|2021-06-17 09:36:00|2170.6|2164.6|2170.4|2164.4|2170.6|2164.6|2170.4|2164.4|2
1623922570000|2021-06-17 09:36:10|2169.9|2163.9|2169.6|2163.6|2169.9|2163.9|2169.6|2163.6|2
1623922580000|2021-06-17 09:36:20|2169.5|2163.5|2169.5|2163.5|2169.6|2163.6|2169.5|2163.5|3
1623922590000|2021-06-17 09:36:30|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1623922600000|2021-06-17 09:36:40|2169.9|2163.9|2170.4|2164.4|2170.4|2164.4|2169.9|2163.9|2
1623922610000|2021-06-17 09:36:50|2170.6|2164.6|2170.5|2164.5|2170.6|2164.6|2170.5|2164.5|2
1623922620000|2021-06-17 09:37:00|2170.6|2164.6|2170.8|2164.8|2170.8|2164.8|2170.6|2164.6|2
1623922660000|2021-06-17 09:37:40|2170.6|2164.6|2170.5|2164.5|2170.8|2164.8|2170.5|2164.5|4
1623922710000|2021-06-17 09:38:30|2170.9|2164.9|2171.4|2165.4|2171.6|2165.6|2170.9|2164.9|3
1623922720000|2021-06-17 09:38:40|2170.9|2164.9|2170.6|2164.6|2170.9|2164.9|2170.5|2164.5|4
1623922730000|2021-06-17 09:38:50|2170.8|2164.8|2171.4|2165.4|2171.4|2165.4|2170.8|2164.8|2
1623922740000|2021-06-17 09:39:00|2171.3|2165.3|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|4
1623922750000|2021-06-17 09:39:10|2171.1|2165.1|2171|2165|2171.1|2165.1|2171|2165|2
1623922760000|2021-06-17 09:39:20|2170.8|2164.8|2170.6|2164.6|2170.8|2164.8|2170.6|2164.6|2
1623922770000|2021-06-17 09:39:30|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1623922780000|2021-06-17 09:39:40|2170.1|2164.1|2169.8|2163.8|2170.1|2164.1|2169.8|2163.8|2
1623922790000|2021-06-17 09:39:50|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1623922820000|2021-06-17 09:40:20|2169.4|2163.4|2169.6|2163.6|2169.6|2163.6|2169.4|2163.4|2
1623922930000|2021-06-17 09:42:10|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1623922940000|2021-06-17 09:42:20|2169.3|2163.3|2168.9|2162.9|2169.3|2163.3|2168.9|2162.9|2
1623922950000|2021-06-17 09:42:30|2168.6|2162.6|2168.8|2162.8|2168.8|2162.8|2168.4|2162.4|4
1623922960000|2021-06-17 09:42:40|2168.6|2162.6|2168.3|2162.3|2168.6|2162.6|2168.3|2162.3|2
1623922980000|2021-06-17 09:43:00|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1623922990000|2021-06-17 09:43:10|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1623923000000|2021-06-17 09:43:20|2167.6|2161.6|2167.4|2161.4|2167.6|2161.6|2167.4|2161.4|2
1623923050000|2021-06-17 09:44:10|2167.6|2161.6|2169.6|2163.6|2169.9|2163.9|2167.6|2161.6|3
1623923060000|2021-06-17 09:44:20|2169.4|2163.4|2168.3|2162.3|2169.4|2163.4|2168.3|2162.3|4
1623923070000|2021-06-17 09:44:30|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1623923080000|2021-06-17 09:44:40|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1623923110000|2021-06-17 09:45:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1623923120000|2021-06-17 09:45:20|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1623923140000|2021-06-17 09:45:40|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1623923160000|2021-06-17 09:46:00|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2167.6|2161.6|3
1623923170000|2021-06-17 09:46:10|2167.9|2161.9|2167.5|2161.5|2167.9|2161.9|2167.5|2161.5|3
1623923180000|2021-06-17 09:46:20|2167.3|2161.3|2167.5|2161.5|2167.5|2161.5|2167.3|2161.3|2
1623923190000|2021-06-17 09:46:30|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1623923200000|2021-06-17 09:46:40|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1623923240000|2021-06-17 09:47:20|2167.6|2161.6|2167.4|2161.4|2167.6|2161.6|2167.4|2161.4|2
1623923250000|2021-06-17 09:47:30|2167.3|2161.3|2167.4|2161.4|2167.4|2161.4|2167.3|2161.3|2
1623923270000|2021-06-17 09:47:50|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1623923330000|2021-06-17 09:48:50|2167.1|2161.1|2166.8|2160.8|2167.1|2161.1|2166.8|2160.8|3
1623923360000|2021-06-17 09:49:20|2166.9|2160.9|2167.1|2161.1|2167.5|2161.5|2166.9|2160.9|4
1623923370000|2021-06-17 09:49:30|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1623923410000|2021-06-17 09:50:10|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1623923440000|2021-06-17 09:50:40|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|2
1623923450000|2021-06-17 09:50:50|2166|2160|2166|2160|2166|2160|2166|2160|1
1623923480000|2021-06-17 09:51:20|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|2
1623923490000|2021-06-17 09:51:30|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1623923570000|2021-06-17 09:52:50|2166.1|2160.1|2166.3|2160.3|2166.3|2160.3|2166.1|2160.1|2
1623923580000|2021-06-17 09:53:00|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1623923600000|2021-06-17 09:53:20|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|2
1623923610000|2021-06-17 09:53:30|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1623923670000|2021-06-17 09:54:30|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1623923680000|2021-06-17 09:54:40|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1623923700000|2021-06-17 09:55:00|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1623923710000|2021-06-17 09:55:10|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1623923720000|2021-06-17 09:55:20|2166.6|2160.6|2166.1|2160.1|2166.6|2160.6|2166.1|2160.1|2
1623923820000|2021-06-17 09:57:00|2165.9|2159.9|2165.6|2159.6|2165.9|2159.9|2165.6|2159.6|2
1623923830000|2021-06-17 09:57:10|2165.5|2159.5|2165.4|2159.4|2165.5|2159.5|2165.4|2159.4|2
1623923860000|2021-06-17 09:57:40|2165.1|2159.1|2164.4|2158.4|2165.1|2159.1|2164.4|2158.4|4
1623923870000|2021-06-17 09:57:50|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1623923880000|2021-06-17 09:58:00|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2164.4|2158.4|2
1623923890000|2021-06-17 09:58:10|2164.8|2158.8|2165.3|2159.3|2165.5|2159.5|2164.8|2158.8|4
1623923910000|2021-06-17 09:58:30|2165.1|2159.1|2164.8|2158.8|2165.1|2159.1|2164.8|2158.8|2
1623923930000|2021-06-17 09:58:50|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1623923940000|2021-06-17 09:59:00|2165.1|2159.1|2165.3|2159.3|2165.4|2159.4|2165.1|2159.1|3
1623923960000|2021-06-17 09:59:20|2165|2159|2165|2159|2165|2159|2165|2159|1
1623923990000|2021-06-17 09:59:50|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1623924000000|2021-06-17 10:00:00|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1623924010000|2021-06-17 10:00:10|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1623924030000|2021-06-17 10:00:30|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|2
1623924050000|2021-06-17 10:00:50|2164.4|2158.4|2165|2159|2165.1|2159.1|2164.4|2158.4|4
1623924060000|2021-06-17 10:01:00|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1623924110000|2021-06-17 10:01:50|2165|2159|2165.3|2159.3|2165.4|2159.4|2165|2159|3
1623924120000|2021-06-17 10:02:00|2165.1|2159.1|2164.8|2158.8|2165.1|2159.1|2164.4|2158.4|4
1623924140000|2021-06-17 10:02:20|2165.1|2159.1|2165.4|2159.4|2165.4|2159.4|2165.1|2159.1|2
1623924160000|2021-06-17 10:02:40|2166|2160|2165.9|2159.9|2166|2160|2165.9|2159.9|2
1623924170000|2021-06-17 10:02:50|2165.8|2159.8|2165.3|2159.3|2165.8|2159.8|2165.3|2159.3|3
1623924180000|2021-06-17 10:03:00|2165.1|2159.1|2164.9|2158.9|2165.1|2159.1|2164.9|2158.9|3
1623924200000|2021-06-17 10:03:20|2164.6|2158.6|2164.6|2158.6|2164.9|2158.9|2164.6|2158.6|3
1623924210000|2021-06-17 10:03:30|2164.4|2158.4|2164.5|2158.5|2164.5|2158.5|2164.4|2158.4|2
1623924260000|2021-06-17 10:04:20|2164.8|2158.8|2165.4|2159.4|2165.4|2159.4|2164.8|2158.8|2
1623924300000|2021-06-17 10:05:00|2165.6|2159.6|2165.8|2159.8|2165.8|2159.8|2165.6|2159.6|2
1623924310000|2021-06-17 10:05:10|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.5|2159.5|3
1623924340000|2021-06-17 10:05:40|2165.8|2159.8|2165.4|2159.4|2165.8|2159.8|2165.4|2159.4|2
1623924400000|2021-06-17 10:06:40|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1623924410000|2021-06-17 10:06:50|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1623924420000|2021-06-17 10:07:00|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1623924440000|2021-06-17 10:07:20|2166.1|2160.1|2166.6|2160.6|2166.8|2160.8|2166.1|2160.1|4
1623924450000|2021-06-17 10:07:30|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1623924510000|2021-06-17 10:08:30|2166.1|2160.1|2165.6|2159.6|2166.1|2160.1|2165.6|2159.6|2
1623924520000|2021-06-17 10:08:40|2165.4|2159.4|2165.6|2159.6|2166.1|2160.1|2165.4|2159.4|5
1623924530000|2021-06-17 10:08:50|2165.8|2159.8|2165.8|2159.8|2166|2160|2165.8|2159.8|3
1623924570000|2021-06-17 10:09:30|2165.6|2159.6|2165.5|2159.5|2165.6|2159.6|2165.5|2159.5|2
1623924600000|2021-06-17 10:10:00|2165.4|2159.4|2164.4|2158.4|2165.4|2159.4|2164.4|2158.4|5
1623924610000|2021-06-17 10:10:10|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1623924650000|2021-06-17 10:10:50|2163.9|2157.9|2164.4|2158.4|2164.4|2158.4|2163.9|2157.9|2
1623924680000|2021-06-17 10:11:20|2164.5|2158.5|2164.4|2158.4|2164.5|2158.5|2164.4|2158.4|2
1623924710000|2021-06-17 10:11:50|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|2
1623924720000|2021-06-17 10:12:00|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1623924760000|2021-06-17 10:12:40|2163.9|2157.9|2164.1|2158.1|2164.1|2158.1|2163.9|2157.9|2
1623924790000|2021-06-17 10:13:10|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1623924870000|2021-06-17 10:14:30|2164.1|2158.1|2164.4|2158.4|2164.6|2158.6|2164.1|2158.1|4
1623924890000|2021-06-17 10:14:50|2164.1|2158.1|2164.4|2158.4|2164.4|2158.4|2164.1|2158.1|2
1623924930000|2021-06-17 10:15:30|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1623924940000|2021-06-17 10:15:40|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1623924950000|2021-06-17 10:15:50|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1623924990000|2021-06-17 10:16:30|2164.1|2158.1|2164.4|2158.4|2164.4|2158.4|2164.1|2158.1|3
1623925010000|2021-06-17 10:16:50|2164.1|2158.1|2164.6|2158.6|2164.6|2158.6|2164.1|2158.1|3
1623925100000|2021-06-17 10:18:20|2165.1|2159.1|2165.4|2159.4|2165.4|2159.4|2165.1|2159.1|2
1623925110000|2021-06-17 10:18:30|2165|2159|2164.4|2158.4|2165|2159|2164.4|2158.4|4
1623925120000|2021-06-17 10:18:40|2164.1|2158.1|2164.4|2158.4|2164.4|2158.4|2164.1|2158.1|2
1623925130000|2021-06-17 10:18:50|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1623925170000|2021-06-17 10:19:30|2164.1|2158.1|2164.4|2158.4|2164.4|2158.4|2164.1|2158.1|2
1623925200000|2021-06-17 10:20:00|2165.1|2159.1|2165.9|2159.9|2165.9|2159.9|2165.1|2159.1|2
1623925260000|2021-06-17 10:21:00|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1623925280000|2021-06-17 10:21:20|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|2
1623925290000|2021-06-17 10:21:30|2165.1|2159.1|2164.3|2158.3|2165.1|2159.1|2164.3|2158.3|3
1623925300000|2021-06-17 10:21:40|2164|2158|2164.1|2158.1|2164.1|2158.1|2164|2158|2
1623925320000|2021-06-17 10:22:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1623925330000|2021-06-17 10:22:10|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1623925380000|2021-06-17 10:23:00|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1623925420000|2021-06-17 10:23:40|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1623925440000|2021-06-17 10:24:00|2164.3|2158.3|2164.8|2158.8|2164.8|2158.8|2164.3|2158.3|2
1623925450000|2021-06-17 10:24:10|2164.6|2158.6|2164.3|2158.3|2164.6|2158.6|2164.3|2158.3|3
1623925460000|2021-06-17 10:24:20|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1623925470000|2021-06-17 10:24:30|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1623925500000|2021-06-17 10:25:00|2163.9|2157.9|2164.4|2158.4|2164.6|2158.6|2163.9|2157.9|4
1623925530000|2021-06-17 10:25:30|2164.1|2158.1|2164.3|2158.3|2164.3|2158.3|2164.1|2158.1|2
1623925540000|2021-06-17 10:25:40|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|2
1623925550000|2021-06-17 10:25:50|2164.3|2158.3|2164.5|2158.5|2164.5|2158.5|2164.3|2158.3|2
1623925570000|2021-06-17 10:26:10|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1623925580000|2021-06-17 10:26:20|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1623925590000|2021-06-17 10:26:30|2164.5|2158.5|2164.6|2158.6|2164.6|2158.6|2164.5|2158.5|2
1623925650000|2021-06-17 10:27:30|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1623925680000|2021-06-17 10:28:00|2164.8|2158.8|2164.9|2158.9|2164.9|2158.9|2164.4|2158.4|5
1623925740000|2021-06-17 10:29:00|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1623925750000|2021-06-17 10:29:10|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1623925770000|2021-06-17 10:29:30|2164.5|2158.5|2164.4|2158.4|2164.5|2158.5|2164.4|2158.4|2
1623925780000|2021-06-17 10:29:40|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1623925800000|2021-06-17 10:30:00|2164.6|2158.6|2164.4|2158.4|2164.6|2158.6|2164.4|2158.4|2
1623925820000|2021-06-17 10:30:20|2164.1|2158.1|2164|2158|2164.1|2158.1|2164|2158|2
1623925830000|2021-06-17 10:30:30|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1623925850000|2021-06-17 10:30:50|2164.4|2158.4|2164.5|2158.5|2164.6|2158.6|2164.4|2158.4|4
1623925870000|2021-06-17 10:31:10|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1623925900000|2021-06-17 10:31:40|2164.6|2158.6|2164.4|2158.4|2164.6|2158.6|2164.4|2158.4|2
1623925910000|2021-06-17 10:31:50|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1623925930000|2021-06-17 10:32:10|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1623925960000|2021-06-17 10:32:40|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1623925970000|2021-06-17 10:32:50|2164.1|2158.1|2164|2158|2164.1|2158.1|2164|2158|2
1623926000000|2021-06-17 10:33:20|2163.9|2157.9|2163.8|2157.8|2163.9|2157.9|2163.8|2157.8|2
1623926010000|2021-06-17 10:33:30|2163.6|2157.6|2163.8|2157.8|2163.8|2157.8|2163.6|2157.6|2
1623926040000|2021-06-17 10:34:00|2163.5|2157.5|2163.8|2157.8|2163.8|2157.8|2163.5|2157.5|4
1623926090000|2021-06-17 10:34:50|2163.4|2157.4|2163.8|2157.8|2163.8|2157.8|2163.4|2157.4|2
1623926100000|2021-06-17 10:35:00|2163.6|2157.6|2163.8|2157.8|2163.8|2157.8|2163.6|2157.6|2
1623926160000|2021-06-17 10:36:00|2163.6|2157.6|2163.3|2157.3|2163.6|2157.6|2163.3|2157.3|2
1623926200000|2021-06-17 10:36:40|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1623926220000|2021-06-17 10:37:00|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1623926230000|2021-06-17 10:37:10|2164|2158|2164|2158|2164|2158|2164|2158|1
1623926240000|2021-06-17 10:37:20|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|2
1623926270000|2021-06-17 10:37:50|2163.4|2157.4|2163.9|2157.9|2163.9|2157.9|2163.4|2157.4|2
1623926320000|2021-06-17 10:38:40|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1623926360000|2021-06-17 10:39:20|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1623926370000|2021-06-17 10:39:30|2164.1|2158.1|2164.3|2158.3|2164.5|2158.5|2164.1|2158.1|5
1623926380000|2021-06-17 10:39:40|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1623926400000|2021-06-17 10:40:00|2164|2158|2163.6|2157.6|2164|2158|2163.6|2157.6|3
1623926440000|2021-06-17 10:40:40|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1623926460000|2021-06-17 10:41:00|2163.3|2157.3|2159.3|2153.3|2163.3|2157.3|2158.8|2152.8|7
1623926470000|2021-06-17 10:41:10|2159.1|2153.1|2159.8|2153.8|2159.8|2153.8|2159.1|2153.1|2
1623926480000|2021-06-17 10:41:20|2159.5|2153.5|2159.8|2153.8|2159.8|2153.8|2159.5|2153.5|2
1623926490000|2021-06-17 10:41:30|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623926510000|2021-06-17 10:41:50|2160.3|2154.3|2161.3|2155.3|2161.3|2155.3|2160.3|2154.3|2
1623926530000|2021-06-17 10:42:10|2161.1|2155.1|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|2
1623926540000|2021-06-17 10:42:20|2160.6|2154.6|2160.1|2154.1|2160.6|2154.6|2160.1|2154.1|2
1623926560000|2021-06-17 10:42:40|2160|2154|2160.1|2154.1|2160.1|2154.1|2160|2154|2
1623926580000|2021-06-17 10:43:00|2160|2154|2159.6|2153.6|2160|2154|2159.6|2153.6|4
1623926590000|2021-06-17 10:43:10|2160.1|2154.1|2160.6|2154.6|2160.6|2154.6|2160.1|2154.1|3
1623926610000|2021-06-17 10:43:30|2160.9|2154.9|2161.3|2155.3|2161.3|2155.3|2160.9|2154.9|2
1623926640000|2021-06-17 10:44:00|2160.9|2154.9|2160.8|2154.8|2160.9|2154.9|2160.8|2154.8|2
1623926650000|2021-06-17 10:44:10|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|2
1623926660000|2021-06-17 10:44:20|2160|2154|2159.8|2153.8|2160|2154|2159.4|2153.4|4
1623926670000|2021-06-17 10:44:30|2159.6|2153.6|2159.8|2153.8|2159.8|2153.8|2159.6|2153.6|2
1623926690000|2021-06-17 10:44:50|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623926700000|2021-06-17 10:45:00|2159.4|2153.4|2159|2153|2159.4|2153.4|2159|2153|3
1623926710000|2021-06-17 10:45:10|2158.9|2152.9|2157.9|2151.9|2158.9|2152.9|2157.9|2151.9|3
1623926720000|2021-06-17 10:45:20|2157.8|2151.8|2158.6|2152.6|2158.6|2152.6|2157.8|2151.8|4
1623926770000|2021-06-17 10:46:10|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623926800000|2021-06-17 10:46:40|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.4|2152.4|3
1623926820000|2021-06-17 10:47:00|2158.9|2152.9|2158.1|2152.1|2159.1|2153.1|2157.9|2151.9|6
1623926880000|2021-06-17 10:48:00|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|2
1623926900000|2021-06-17 10:48:20|2157.4|2151.4|2158.1|2152.1|2158.1|2152.1|2157.4|2151.4|4
1623926940000|2021-06-17 10:49:00|2158|2152|2158|2152|2158|2152|2158|2152|1
1623926950000|2021-06-17 10:49:10|2158.1|2152.1|2158|2152|2158.1|2152.1|2158|2152|2
1623926960000|2021-06-17 10:49:20|2157.8|2151.8|2157.3|2151.3|2157.8|2151.8|2157.3|2151.3|4
1623926970000|2021-06-17 10:49:30|2156.9|2150.9|2156.5|2150.5|2156.9|2150.9|2156.5|2150.5|2
1623926990000|2021-06-17 10:49:50|2156.8|2150.8|2156.8|2150.8|2156.9|2150.9|2156.8|2150.8|3
1623927000000|2021-06-17 10:50:00|2156.6|2150.6|2156.8|2150.8|2156.8|2150.8|2156.6|2150.6|2
1623927040000|2021-06-17 10:50:40|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|2
1623927050000|2021-06-17 10:50:50|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623927070000|2021-06-17 10:51:10|2156.6|2150.6|2155.1|2149.1|2156.6|2150.6|2155.1|2149.1|5
1623927080000|2021-06-17 10:51:20|2155|2149|2154.9|2148.9|2155|2149|2154.4|2148.4|6
1623927100000|2021-06-17 10:51:40|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1623927110000|2021-06-17 10:51:50|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1623927120000|2021-06-17 10:52:00|2155.4|2149.4|2155.6|2149.6|2155.8|2149.8|2155.4|2149.4|3
1623927130000|2021-06-17 10:52:10|2155.5|2149.5|2155.1|2149.1|2155.5|2149.5|2154.9|2148.9|6
1623927150000|2021-06-17 10:52:30|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623927160000|2021-06-17 10:52:40|2155.1|2149.1|2155.3|2149.3|2155.3|2149.3|2155.1|2149.1|2
1623927170000|2021-06-17 10:52:50|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1623927200000|2021-06-17 10:53:20|2155.4|2149.4|2155.8|2149.8|2155.8|2149.8|2155.4|2149.4|3
1623927210000|2021-06-17 10:53:30|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1623927260000|2021-06-17 10:54:20|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1623927280000|2021-06-17 10:54:40|2155.9|2149.9|2156|2150|2156.1|2150.1|2155.9|2149.9|3
1623927300000|2021-06-17 10:55:00|2155.9|2149.9|2155.4|2149.4|2155.9|2149.9|2155.4|2149.4|3
1623927320000|2021-06-17 10:55:20|2155.3|2149.3|2155.4|2149.4|2155.4|2149.4|2155.3|2149.3|2
1623927330000|2021-06-17 10:55:30|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1623927360000|2021-06-17 10:56:00|2155.4|2149.4|2155.1|2149.1|2155.4|2149.4|2154.6|2148.6|5
1623927380000|2021-06-17 10:56:20|2155.4|2149.4|2155.8|2149.8|2155.8|2149.8|2155.4|2149.4|2
1623927420000|2021-06-17 10:57:00|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1623927430000|2021-06-17 10:57:10|2155.8|2149.8|2155.6|2149.6|2155.8|2149.8|2155.6|2149.6|2
1623927440000|2021-06-17 10:57:20|2155.8|2149.8|2154.6|2148.6|2155.8|2149.8|2154.6|2148.6|5
1623927450000|2021-06-17 10:57:30|2154.9|2148.9|2155.8|2149.8|2155.8|2149.8|2154.9|2148.9|3
1623927460000|2021-06-17 10:57:40|2156.1|2150.1|2156.9|2150.9|2156.9|2150.9|2155.9|2149.9|3
1623927470000|2021-06-17 10:57:50|2156.6|2150.6|2157.1|2151.1|2157.1|2151.1|2156.6|2150.6|2
1623927480000|2021-06-17 10:58:00|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623927500000|2021-06-17 10:58:20|2157.8|2151.8|2158.6|2152.6|2158.6|2152.6|2157.8|2151.8|2
1623927510000|2021-06-17 10:58:30|2158.5|2152.5|2158.6|2152.6|2158.6|2152.6|2158.5|2152.5|2
1623927520000|2021-06-17 10:58:40|2158.9|2152.9|2158|2152|2158.9|2152.9|2158|2152|5
1623927530000|2021-06-17 10:58:50|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1623927540000|2021-06-17 10:59:00|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1623927580000|2021-06-17 10:59:40|2157.9|2151.9|2158.6|2152.6|2158.9|2152.9|2157.9|2151.9|6
1623927590000|2021-06-17 10:59:50|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|2
1623927600000|2021-06-17 11:00:00|2158.4|2152.4|2158.3|2152.3|2158.4|2152.4|2158.3|2152.3|2
1623927610000|2021-06-17 11:00:10|2158.4|2152.4|2158.5|2152.5|2158.5|2152.5|2158.4|2152.4|2
1623927620000|2021-06-17 11:00:20|2158.9|2152.9|2158.9|2152.9|2159|2153|2158.9|2152.9|3
1623927630000|2021-06-17 11:00:30|2159|2153|2159.1|2153.1|2159.1|2153.1|2159|2153|2
1623927640000|2021-06-17 11:00:40|2159.3|2153.3|2159.8|2153.8|2159.8|2153.8|2159.3|2153.3|3
1623927650000|2021-06-17 11:00:50|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623927710000|2021-06-17 11:01:50|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623927760000|2021-06-17 11:02:40|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1623927770000|2021-06-17 11:02:50|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|2
1623927780000|2021-06-17 11:03:00|2160.1|2154.1|2159.6|2153.6|2160.1|2154.1|2159.6|2153.6|2
1623927810000|2021-06-17 11:03:30|2159.5|2153.5|2159.6|2153.6|2159.6|2153.6|2159.5|2153.5|2
1623927870000|2021-06-17 11:04:30|2159.4|2153.4|2159|2153|2159.4|2153.4|2159|2153|3
1623927880000|2021-06-17 11:04:40|2158.6|2152.6|2158.1|2152.1|2158.6|2152.6|2158.1|2152.1|3
1623927890000|2021-06-17 11:04:50|2158|2152|2157.9|2151.9|2158|2152|2157.9|2151.9|2
1623927920000|2021-06-17 11:05:20|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1623927940000|2021-06-17 11:05:40|2158.3|2152.3|2158.8|2152.8|2158.8|2152.8|2158.3|2152.3|3
1623927970000|2021-06-17 11:06:10|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623927980000|2021-06-17 11:06:20|2159|2153|2159.1|2153.1|2159.1|2153.1|2159|2153|2
1623928020000|2021-06-17 11:07:00|2159.4|2153.4|2159.5|2153.5|2159.5|2153.5|2159.4|2153.4|2
1623928070000|2021-06-17 11:07:50|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623928110000|2021-06-17 11:08:30|2159.4|2153.4|2159.4|2153.4|2159.6|2153.6|2159.3|2153.3|5
1623928130000|2021-06-17 11:08:50|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623928150000|2021-06-17 11:09:10|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1623928160000|2021-06-17 11:09:20|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623928170000|2021-06-17 11:09:30|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1623928200000|2021-06-17 11:10:00|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.4|2153.4|3
1623928210000|2021-06-17 11:10:10|2159.5|2153.5|2159.1|2153.1|2159.5|2153.5|2159.1|2153.1|5
1623928240000|2021-06-17 11:10:40|2159|2153|2158.9|2152.9|2159|2153|2158.9|2152.9|2
1623928250000|2021-06-17 11:10:50|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623928280000|2021-06-17 11:11:20|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623928310000|2021-06-17 11:11:50|2159.1|2153.1|2159.3|2153.3|2159.3|2153.3|2159.1|2153.1|2
1623928370000|2021-06-17 11:12:50|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1623928420000|2021-06-17 11:13:40|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623928440000|2021-06-17 11:14:00|2159.5|2153.5|2160.1|2154.1|2160.4|2154.4|2159.5|2153.5|6
1623928450000|2021-06-17 11:14:10|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1623928470000|2021-06-17 11:14:30|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623928490000|2021-06-17 11:14:50|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623928500000|2021-06-17 11:15:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623928510000|2021-06-17 11:15:10|2159.9|2153.9|2160|2154|2160.1|2154.1|2159.9|2153.9|3
1623928550000|2021-06-17 11:15:50|2159.8|2153.8|2159.6|2153.6|2159.8|2153.8|2159.6|2153.6|2
1623928570000|2021-06-17 11:16:10|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623928590000|2021-06-17 11:16:30|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623928650000|2021-06-17 11:17:30|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1623928690000|2021-06-17 11:18:10|2159.6|2153.6|2160.1|2154.1|2160.1|2154.1|2159.6|2153.6|3
1623928720000|2021-06-17 11:18:40|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1623928760000|2021-06-17 11:19:20|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1623928780000|2021-06-17 11:19:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623928810000|2021-06-17 11:20:10|2160.4|2154.4|2159.9|2153.9|2160.4|2154.4|2159.6|2153.6|4
1623928820000|2021-06-17 11:20:20|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|4
1623928870000|2021-06-17 11:21:10|2160|2154|2160|2154|2160|2154|2160|2154|1
1623928880000|2021-06-17 11:21:20|2159.9|2153.9|2160.6|2154.6|2160.6|2154.6|2159.9|2153.9|2
1623928890000|2021-06-17 11:21:30|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623928930000|2021-06-17 11:22:10|2160.6|2154.6|2160.3|2154.3|2160.6|2154.6|2160.3|2154.3|2
1623928940000|2021-06-17 11:22:20|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1623928950000|2021-06-17 11:22:30|2160|2154|2160|2154|2160|2154|2160|2154|1
1623928960000|2021-06-17 11:22:40|2159.9|2153.9|2159.6|2153.6|2159.9|2153.9|2159.6|2153.6|2
1623928990000|2021-06-17 11:23:10|2159.8|2153.8|2160|2154|2160|2154|2159.8|2153.8|2
1623929080000|2021-06-17 11:24:40|2159.9|2153.9|2160.3|2154.3|2160.3|2154.3|2159.9|2153.9|3
1623929100000|2021-06-17 11:25:00|2160.4|2154.4|2160.5|2154.5|2160.5|2154.5|2160.4|2154.4|2
1623929110000|2021-06-17 11:25:10|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623929130000|2021-06-17 11:25:30|2161.1|2155.1|2160.8|2154.8|2161.1|2155.1|2160.8|2154.8|2
1623929140000|2021-06-17 11:25:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623929170000|2021-06-17 11:26:10|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1623929220000|2021-06-17 11:27:00|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623929260000|2021-06-17 11:27:40|2160.9|2154.9|2161|2155|2161|2155|2160.9|2154.9|2
1623929270000|2021-06-17 11:27:50|2161.4|2155.4|2161.9|2155.9|2161.9|2155.9|2161.4|2155.4|3
1623929310000|2021-06-17 11:28:30|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1623929320000|2021-06-17 11:28:40|2161.5|2155.5|2161.4|2155.4|2161.5|2155.5|2161.4|2155.4|2
1623929350000|2021-06-17 11:29:10|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1623929390000|2021-06-17 11:29:50|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1623929400000|2021-06-17 11:30:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1623929430000|2021-06-17 11:30:30|2161.1|2155.1|2161.5|2155.5|2161.5|2155.5|2161.1|2155.1|2
1623929440000|2021-06-17 11:30:40|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623929460000|2021-06-17 11:31:00|2160.9|2154.9|2160.3|2154.3|2161.3|2155.3|2160.3|2154.3|5
1623929470000|2021-06-17 11:31:10|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2159.6|2153.6|4
1623929480000|2021-06-17 11:31:20|2160.3|2154.3|2160|2154|2160.3|2154.3|2160|2154|2
1623929500000|2021-06-17 11:31:40|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1623929520000|2021-06-17 11:32:00|2160.4|2154.4|2160.6|2154.6|2160.6|2154.6|2160.4|2154.4|2
1623929540000|2021-06-17 11:32:20|2160.8|2154.8|2160.9|2154.9|2160.9|2154.9|2160.8|2154.8|2
1623929550000|2021-06-17 11:32:30|2161.1|2155.1|2161.6|2155.6|2161.6|2155.6|2161.1|2155.1|2
1623929570000|2021-06-17 11:32:50|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623929580000|2021-06-17 11:33:00|2161.3|2155.3|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|2
1623929590000|2021-06-17 11:33:10|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623929600000|2021-06-17 11:33:20|2161.1|2155.1|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|2
1623929610000|2021-06-17 11:33:30|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.6|2154.6|2
1623929650000|2021-06-17 11:34:10|2161|2155|2161|2155|2161|2155|2161|2155|1
1623929690000|2021-06-17 11:34:50|2161.1|2155.1|2161.8|2155.8|2161.8|2155.8|2161.1|2155.1|2
1623929700000|2021-06-17 11:35:00|2162|2156|2162|2156|2162.1|2156.1|2162|2156|3
1623929710000|2021-06-17 11:35:10|2161.9|2155.9|2161|2155|2161.9|2155.9|2161|2155|3
1623929730000|2021-06-17 11:35:30|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1623929760000|2021-06-17 11:36:00|2161.1|2155.1|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|2
1623929820000|2021-06-17 11:37:00|2161|2155|2161.1|2155.1|2161.1|2155.1|2161|2155|2
1623929850000|2021-06-17 11:37:30|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623929870000|2021-06-17 11:37:50|2160.8|2154.8|2160.6|2154.6|2160.8|2154.8|2160.6|2154.6|2
1623929900000|2021-06-17 11:38:20|2160.9|2154.9|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|2
1623930040000|2021-06-17 11:40:40|2161.4|2155.4|2162|2156|2162|2156|2161.4|2155.4|2
1623930090000|2021-06-17 11:41:30|2161.1|2155.1|2160.8|2154.8|2161.1|2155.1|2160.8|2154.8|2
1623930150000|2021-06-17 11:42:30|2160.6|2154.6|2160.8|2154.8|2160.8|2154.8|2160.6|2154.6|2
1623930170000|2021-06-17 11:42:50|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623930220000|2021-06-17 11:43:40|2160.4|2154.4|2159.6|2153.6|2160.4|2154.4|2159.6|2153.6|3
1623930280000|2021-06-17 11:44:40|2159.9|2153.9|2160.1|2154.1|2160.1|2154.1|2159.9|2153.9|2
1623930300000|2021-06-17 11:45:00|2160.4|2154.4|2161.9|2155.9|2161.9|2155.9|2160.4|2154.4|5
1623930310000|2021-06-17 11:45:10|2162|2156|2163.4|2157.4|2163.4|2157.4|2162|2156|4
1623930320000|2021-06-17 11:45:20|2163.6|2157.6|2163.9|2157.9|2164.1|2158.1|2163.6|2157.6|3
1623930330000|2021-06-17 11:45:30|2164|2158|2164|2158|2164|2158|2164|2158|1
1623930350000|2021-06-17 11:45:50|2164.4|2158.4|2164|2158|2164.4|2158.4|2164|2158|3
1623930360000|2021-06-17 11:46:00|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1623930390000|2021-06-17 11:46:30|2163.6|2157.6|2163.9|2157.9|2163.9|2157.9|2163.6|2157.6|3
1623930400000|2021-06-17 11:46:40|2164|2158|2165.1|2159.1|2165.1|2159.1|2164|2158|4
1623930410000|2021-06-17 11:46:50|2164.9|2158.9|2163|2157|2164.9|2158.9|2163|2157|6
1623930420000|2021-06-17 11:47:00|2163.1|2157.1|2164.1|2158.1|2164.1|2158.1|2163.1|2157.1|2
1623930440000|2021-06-17 11:47:20|2164|2158|2164|2158|2164|2158|2164|2158|1
1623930450000|2021-06-17 11:47:30|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1623930460000|2021-06-17 11:47:40|2163.6|2157.6|2163.3|2157.3|2163.6|2157.6|2163.3|2157.3|2
1623930470000|2021-06-17 11:47:50|2163.1|2157.1|2162.6|2156.6|2163.1|2157.1|2162.6|2156.6|2
1623930480000|2021-06-17 11:48:00|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1623930490000|2021-06-17 11:48:10|2162.6|2156.6|2162.9|2156.9|2162.9|2156.9|2162.6|2156.6|2
1623930510000|2021-06-17 11:48:30|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1623930530000|2021-06-17 11:48:50|2162.5|2156.5|2162.8|2156.8|2162.8|2156.8|2162.5|2156.5|5
1623930540000|2021-06-17 11:49:00|2162.5|2156.5|2162.4|2156.4|2162.8|2156.8|2162.3|2156.3|7
1623930550000|2021-06-17 11:49:10|2162.6|2156.6|2162.9|2156.9|2163.4|2157.4|2162.4|2156.4|6
1623930560000|2021-06-17 11:49:20|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1623930570000|2021-06-17 11:49:30|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1623930580000|2021-06-17 11:49:40|2163|2157|2163|2157|2163|2157|2163|2157|1
1623930590000|2021-06-17 11:49:50|2163.3|2157.3|2163.6|2157.6|2163.9|2157.9|2163.3|2157.3|3
1623930600000|2021-06-17 11:50:00|2163.3|2157.3|2161.3|2155.3|2163.3|2157.3|2161.1|2155.1|9
1623930610000|2021-06-17 11:50:10|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1623930640000|2021-06-17 11:50:40|2161.4|2155.4|2161.1|2155.1|2161.4|2155.4|2161.1|2155.1|2
1623930670000|2021-06-17 11:51:10|2161|2155|2159.9|2153.9|2161|2155|2159.9|2153.9|2
1623930690000|2021-06-17 11:51:30|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1623930720000|2021-06-17 11:52:00|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1623930730000|2021-06-17 11:52:10|2159.9|2153.9|2159.6|2153.6|2159.9|2153.9|2159.6|2153.6|2
1623930760000|2021-06-17 11:52:40|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623930770000|2021-06-17 11:52:50|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623930780000|2021-06-17 11:53:00|2160.1|2154.1|2160.5|2154.5|2160.5|2154.5|2160.1|2154.1|3
1623930840000|2021-06-17 11:54:00|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623930880000|2021-06-17 11:54:40|2161|2155|2161.1|2155.1|2161.1|2155.1|2161|2155|2
1623930890000|2021-06-17 11:54:50|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1623930920000|2021-06-17 11:55:20|2160.8|2154.8|2161.3|2155.3|2161.3|2155.3|2160.8|2154.8|3
1623930930000|2021-06-17 11:55:30|2161.5|2155.5|2161.4|2155.4|2161.5|2155.5|2161.4|2155.4|2
1623930940000|2021-06-17 11:55:40|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1623930960000|2021-06-17 11:56:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1623930970000|2021-06-17 11:56:10|2160.8|2154.8|2160.6|2154.6|2160.8|2154.8|2160.6|2154.6|2
1623930980000|2021-06-17 11:56:20|2160.5|2154.5|2160.4|2154.4|2160.5|2154.5|2160.4|2154.4|2
1623930990000|2021-06-17 11:56:30|2160.5|2154.5|2160.1|2154.1|2160.5|2154.5|2160.1|2154.1|5
1623931000000|2021-06-17 11:56:40|2160.4|2154.4|2160.5|2154.5|2160.5|2154.5|2160.4|2154.4|2
1623931010000|2021-06-17 11:56:50|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623931050000|2021-06-17 11:57:30|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1623931060000|2021-06-17 11:57:40|2160.4|2154.4|2159.6|2153.6|2160.4|2154.4|2159.6|2153.6|3
1623931090000|2021-06-17 11:58:10|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623931100000|2021-06-17 11:58:20|2159.6|2153.6|2160|2154|2160|2154|2159.4|2153.4|4
1623931120000|2021-06-17 11:58:40|2160.1|2154.1|2159.4|2153.4|2160.1|2154.1|2159.4|2153.4|3
1623931130000|2021-06-17 11:58:50|2159.1|2153.1|2158.9|2152.9|2159.1|2153.1|2158.9|2152.9|3
1623931140000|2021-06-17 11:59:00|2159|2153|2159.4|2153.4|2159.4|2153.4|2159|2153|3
1623931150000|2021-06-17 11:59:10|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1623931180000|2021-06-17 11:59:40|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623931210000|2021-06-17 12:00:10|2159.9|2153.9|2161|2155|2161|2155|2159.9|2153.9|4
1623931250000|2021-06-17 12:00:50|2160.8|2154.8|2160.9|2154.9|2160.9|2154.9|2160.8|2154.8|2
1623931260000|2021-06-17 12:01:00|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623931280000|2021-06-17 12:01:20|2159.6|2153.6|2159.5|2153.5|2159.6|2153.6|2159.5|2153.5|2
1623931290000|2021-06-17 12:01:30|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|2
1623931300000|2021-06-17 12:01:40|2158.9|2152.9|2158.4|2152.4|2158.9|2152.9|2158.4|2152.4|2
1623931310000|2021-06-17 12:01:50|2158.9|2152.9|2158|2152|2158.9|2152.9|2157.9|2151.9|6
1623931320000|2021-06-17 12:02:00|2157.9|2151.9|2157.6|2151.6|2157.9|2151.9|2157.6|2151.6|2
1623931330000|2021-06-17 12:02:10|2157.5|2151.5|2157|2151|2157.5|2151.5|2157|2151|4
1623931350000|2021-06-17 12:02:30|2157.1|2151.1|2156.6|2150.6|2157.1|2151.1|2156.6|2150.6|2
1623931360000|2021-06-17 12:02:40|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1623931380000|2021-06-17 12:03:00|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1623931390000|2021-06-17 12:03:10|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1623931400000|2021-06-17 12:03:20|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1623931410000|2021-06-17 12:03:30|2157|2151|2156.6|2150.6|2157|2151|2156.6|2150.6|4
1623931420000|2021-06-17 12:03:40|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|2
1623931430000|2021-06-17 12:03:50|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|2
1623931440000|2021-06-17 12:04:00|2156.5|2150.5|2156.4|2150.4|2156.5|2150.5|2156.4|2150.4|2
1623931460000|2021-06-17 12:04:20|2155.9|2149.9|2156.1|2150.1|2156.1|2150.1|2155.9|2149.9|2
1623931470000|2021-06-17 12:04:30|2155.9|2149.9|2156.1|2150.1|2156.1|2150.1|2155.9|2149.9|4
1623931480000|2021-06-17 12:04:40|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1623931490000|2021-06-17 12:04:50|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1623931500000|2021-06-17 12:05:00|2155.9|2149.9|2155.1|2149.1|2155.9|2149.9|2155.1|2149.1|4
1623931510000|2021-06-17 12:05:10|2155.3|2149.3|2154.1|2148.1|2155.8|2149.8|2154.1|2148.1|5
1623931520000|2021-06-17 12:05:20|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1623931530000|2021-06-17 12:05:30|2154.5|2148.5|2154.4|2148.4|2154.5|2148.5|2154.4|2148.4|2
1623931540000|2021-06-17 12:05:40|2154.3|2148.3|2154.3|2148.3|2154.6|2148.6|2154.3|2148.3|4
1623931570000|2021-06-17 12:06:10|2154.1|2148.1|2153.4|2147.4|2154.1|2148.1|2153.4|2147.4|2
1623931580000|2021-06-17 12:06:20|2153.1|2147.1|2152.1|2146.1|2153.1|2147.1|2152|2146|6
1623931590000|2021-06-17 12:06:30|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1623931600000|2021-06-17 12:06:40|2153.1|2147.1|2153|2147|2153.3|2147.3|2153|2147|3
1623931610000|2021-06-17 12:06:50|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1623931630000|2021-06-17 12:07:10|2153|2147|2153.1|2147.1|2153.1|2147.1|2153|2147|2
1623931640000|2021-06-17 12:07:20|2153.3|2147.3|2151.9|2145.9|2153.4|2147.4|2151.9|2145.9|4
1623931650000|2021-06-17 12:07:30|2151.4|2145.4|2151.9|2145.9|2151.9|2145.9|2151.4|2145.4|2
1623931660000|2021-06-17 12:07:40|2151.8|2145.8|2152.4|2146.4|2152.4|2146.4|2151.8|2145.8|3
1623931670000|2021-06-17 12:07:50|2152.5|2146.5|2152.5|2146.5|2152.6|2146.6|2152.5|2146.5|3
1623931680000|2021-06-17 12:08:00|2152.4|2146.4|2152.3|2146.3|2152.4|2146.4|2152.1|2146.1|3
1623931690000|2021-06-17 12:08:10|2152.5|2146.5|2152.8|2146.8|2152.8|2146.8|2152.5|2146.5|2
1623931700000|2021-06-17 12:08:20|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1623931710000|2021-06-17 12:08:30|2153.1|2147.1|2153.3|2147.3|2153.4|2147.4|2153.1|2147.1|4
1623931720000|2021-06-17 12:08:40|2153|2147|2152.8|2146.8|2153|2147|2152.8|2146.8|2
1623931740000|2021-06-17 12:09:00|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1623931750000|2021-06-17 12:09:10|2152.6|2146.6|2152.1|2146.1|2152.6|2146.6|2152.1|2146.1|2
1623931770000|2021-06-17 12:09:30|2151.9|2145.9|2151.8|2145.8|2151.9|2145.9|2151.8|2145.8|2
1623931780000|2021-06-17 12:09:40|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1623931790000|2021-06-17 12:09:50|2152.3|2146.3|2152.8|2146.8|2152.8|2146.8|2152.3|2146.3|3
1623931800000|2021-06-17 12:10:00|2152.9|2146.9|2152.1|2146.1|2152.9|2146.9|2152.1|2146.1|3
1623931810000|2021-06-17 12:10:10|2151.9|2145.9|2152.1|2146.1|2152.1|2146.1|2151.9|2145.9|2
1623931820000|2021-06-17 12:10:20|2152|2146|2152|2146|2152|2146|2152|2146|1
1623931830000|2021-06-17 12:10:30|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1623931840000|2021-06-17 12:10:40|2152.1|2146.1|2152.4|2146.4|2152.6|2146.6|2152.1|2146.1|4
1623931850000|2021-06-17 12:10:50|2152.5|2146.5|2152.6|2146.6|2152.6|2146.6|2152.5|2146.5|2
1623931870000|2021-06-17 12:11:10|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1623931890000|2021-06-17 12:11:30|2153.4|2147.4|2153.6|2147.6|2153.6|2147.6|2153.3|2147.3|4
1623931920000|2021-06-17 12:12:00|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623931930000|2021-06-17 12:12:10|2154.9|2148.9|2155.4|2149.4|2155.4|2149.4|2154.9|2148.9|4
1623931940000|2021-06-17 12:12:20|2155.6|2149.6|2156.1|2150.1|2156.1|2150.1|2155.6|2149.6|2
1623931950000|2021-06-17 12:12:30|2156|2150|2154.6|2148.6|2156|2150|2154.6|2148.6|4
1623931960000|2021-06-17 12:12:40|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1623931980000|2021-06-17 12:13:00|2153.8|2147.8|2154.4|2148.4|2154.4|2148.4|2153.8|2147.8|2
1623932000000|2021-06-17 12:13:20|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1623932010000|2021-06-17 12:13:30|2154.3|2148.3|2155.1|2149.1|2155.1|2149.1|2154.3|2148.3|5
1623932020000|2021-06-17 12:13:40|2155|2149|2155.1|2149.1|2155.1|2149.1|2155|2149|2
1623932030000|2021-06-17 12:13:50|2154.9|2148.9|2154.4|2148.4|2154.9|2148.9|2154.1|2148.1|4
1623932040000|2021-06-17 12:14:00|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|3
1623932050000|2021-06-17 12:14:10|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1623932060000|2021-06-17 12:14:20|2154.4|2148.4|2154.5|2148.5|2154.5|2148.5|2154.4|2148.4|2
1623932070000|2021-06-17 12:14:30|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1623932080000|2021-06-17 12:14:40|2154.6|2148.6|2155.1|2149.1|2155.1|2149.1|2154.6|2148.6|4
1623932090000|2021-06-17 12:14:50|2155.6|2149.6|2154.6|2148.6|2155.6|2149.6|2154.4|2148.4|4
1623932110000|2021-06-17 12:15:10|2154.4|2148.4|2154|2148|2154.4|2148.4|2154|2148|5
1623932120000|2021-06-17 12:15:20|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.4|2147.4|3
1623932130000|2021-06-17 12:15:30|2153.4|2147.4|2153.4|2147.4|2153.6|2147.6|2153.1|2147.1|4
1623932140000|2021-06-17 12:15:40|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1623932150000|2021-06-17 12:15:50|2153.5|2147.5|2153.3|2147.3|2153.5|2147.5|2153.3|2147.3|3
1623932160000|2021-06-17 12:16:00|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1623932180000|2021-06-17 12:16:20|2153.6|2147.6|2153.4|2147.4|2153.6|2147.6|2153.4|2147.4|3
1623932190000|2021-06-17 12:16:30|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.5|2147.5|3
1623932200000|2021-06-17 12:16:40|2153.9|2147.9|2153.8|2147.8|2154.1|2148.1|2153.8|2147.8|4
1623932210000|2021-06-17 12:16:50|2154|2148|2154|2148|2154|2148|2154|2148|1
1623932220000|2021-06-17 12:17:00|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1623932240000|2021-06-17 12:17:20|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1623932250000|2021-06-17 12:17:30|2153.4|2147.4|2153.8|2147.8|2153.8|2147.8|2153.4|2147.4|3
1623932260000|2021-06-17 12:17:40|2154.6|2148.6|2155.6|2149.6|2155.6|2149.6|2154.6|2148.6|3
1623932270000|2021-06-17 12:17:50|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1623932280000|2021-06-17 12:18:00|2155.1|2149.1|2155|2149|2155.1|2149.1|2155|2149|2
1623932300000|2021-06-17 12:18:20|2154.9|2148.9|2153.4|2147.4|2154.9|2148.9|2153.4|2147.4|3
1623932310000|2021-06-17 12:18:30|2153.1|2147.1|2152.8|2146.8|2153.1|2147.1|2152.8|2146.8|3
1623932330000|2021-06-17 12:18:50|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1623932340000|2021-06-17 12:19:00|2152.5|2146.5|2151.5|2145.5|2152.5|2146.5|2151.5|2145.5|6
1623932360000|2021-06-17 12:19:20|2151.3|2145.3|2151.4|2145.4|2151.4|2145.4|2150.4|2144.4|7
1623932390000|2021-06-17 12:19:50|2152|2146|2152.6|2146.6|2152.6|2146.6|2151.9|2145.9|4
1623932400000|2021-06-17 12:20:00|2152.4|2146.4|2151.4|2145.4|2152.4|2146.4|2151.4|2145.4|2
1623932410000|2021-06-17 12:20:10|2150.9|2144.9|2151.4|2145.4|2151.6|2145.6|2150.9|2144.9|5
1623932420000|2021-06-17 12:20:20|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.5|2146.5|3
1623932430000|2021-06-17 12:20:30|2152.4|2146.4|2152.5|2146.5|2152.5|2146.5|2152.4|2146.4|2
1623932440000|2021-06-17 12:20:40|2152.8|2146.8|2153.4|2147.4|2153.4|2147.4|2152.8|2146.8|2
1623932470000|2021-06-17 12:21:10|2153.1|2147.1|2152.6|2146.6|2153.1|2147.1|2152.1|2146.1|6
1623932500000|2021-06-17 12:21:40|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1623932510000|2021-06-17 12:21:50|2152.3|2146.3|2151.5|2145.5|2152.3|2146.3|2151.5|2145.5|3
1623932520000|2021-06-17 12:22:00|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1623932530000|2021-06-17 12:22:10|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1623932590000|2021-06-17 12:23:10|2151.1|2145.1|2150.9|2144.9|2151.1|2145.1|2150.9|2144.9|2
1623932600000|2021-06-17 12:23:20|2151.3|2145.3|2151.4|2145.4|2151.4|2145.4|2151.3|2145.3|2
1623932610000|2021-06-17 12:23:30|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1623932620000|2021-06-17 12:23:40|2152|2146|2152.3|2146.3|2152.3|2146.3|2152|2146|2
1623932650000|2021-06-17 12:24:10|2152.1|2146.1|2151.9|2145.9|2152.1|2146.1|2151.9|2145.9|2
1623932670000|2021-06-17 12:24:30|2151.6|2145.6|2150.9|2144.9|2151.6|2145.6|2150.4|2144.4|8
1623932680000|2021-06-17 12:24:40|2150.6|2144.6|2148.5|2142.5|2150.6|2144.6|2148.4|2142.4|4
1623932700000|2021-06-17 12:25:00|2148.4|2142.4|2148.9|2142.9|2148.9|2142.9|2148.4|2142.4|3
1623932710000|2021-06-17 12:25:10|2148.4|2142.4|2148.6|2142.6|2148.9|2142.9|2148.4|2142.4|4
1623932730000|2021-06-17 12:25:30|2149.1|2143.1|2149.4|2143.4|2150.1|2144.1|2149.1|2143.1|5
1623932740000|2021-06-17 12:25:40|2149.1|2143.1|2149.4|2143.4|2149.4|2143.4|2149|2143|4
1623932750000|2021-06-17 12:25:50|2149.6|2143.6|2149.4|2143.4|2149.8|2143.8|2149.4|2143.4|4
1623932760000|2021-06-17 12:26:00|2149.5|2143.5|2149.5|2143.5|2149.9|2143.9|2149.1|2143.1|6
1623932780000|2021-06-17 12:26:20|2149.6|2143.6|2150|2144|2150|2144|2149.6|2143.6|3
1623932790000|2021-06-17 12:26:30|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1623932820000|2021-06-17 12:27:00|2149.6|2143.6|2149.4|2143.4|2149.6|2143.6|2149.4|2143.4|3
1623932880000|2021-06-17 12:28:00|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1623932950000|2021-06-17 12:29:10|2149.4|2143.4|2149.6|2143.6|2149.6|2143.6|2149.4|2143.4|2
1623932970000|2021-06-17 12:29:30|2149.4|2143.4|2149.3|2143.3|2149.4|2143.4|2149.3|2143.3|2
1623933000000|2021-06-17 12:30:00|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1623933010000|2021-06-17 12:30:10|2149.6|2143.6|2150.1|2144.1|2150.1|2144.1|2149.6|2143.6|2
1623933020000|2021-06-17 12:30:20|2150.4|2144.4|2151.1|2145.1|2151.4|2145.4|2150.4|2144.4|6
1623933030000|2021-06-17 12:30:30|2151.3|2145.3|2151.4|2145.4|2151.4|2145.4|2151.3|2145.3|2
1623933040000|2021-06-17 12:30:40|2151.5|2145.5|2151.6|2145.6|2151.6|2145.6|2151.4|2145.4|3
1623933050000|2021-06-17 12:30:50|2152.1|2146.1|2152|2146|2152.3|2146.3|2152|2146|5
1623933060000|2021-06-17 12:31:00|2153.4|2147.4|2153|2147|2153.8|2147.8|2153|2147|4
1623933070000|2021-06-17 12:31:10|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1623933080000|2021-06-17 12:31:20|2153|2147|2152.9|2146.9|2153|2147|2152.9|2146.9|2
1623933090000|2021-06-17 12:31:30|2153|2147|2152.1|2146.1|2153.1|2147.1|2152.1|2146.1|7
1623933100000|2021-06-17 12:31:40|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.1|2146.1|3
1623933110000|2021-06-17 12:31:50|2152.1|2146.1|2152.3|2146.3|2152.6|2146.6|2152.1|2146.1|7
1623933140000|2021-06-17 12:32:20|2153.6|2147.6|2153.4|2147.4|2153.9|2147.9|2153.4|2147.4|4
1623933150000|2021-06-17 12:32:30|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1623933160000|2021-06-17 12:32:40|2152.9|2146.9|2153.1|2147.1|2153.1|2147.1|2152.8|2146.8|3
1623933170000|2021-06-17 12:32:50|2152.9|2146.9|2153.4|2147.4|2153.4|2147.4|2152.9|2146.9|3
1623933200000|2021-06-17 12:33:20|2153.3|2147.3|2153.9|2147.9|2154|2148|2152.6|2146.6|5
1623933210000|2021-06-17 12:33:30|2153.8|2147.8|2153.9|2147.9|2153.9|2147.9|2153.8|2147.8|2
1623933220000|2021-06-17 12:33:40|2153.8|2147.8|2153.9|2147.9|2154|2148|2153.8|2147.8|3
1623933230000|2021-06-17 12:33:50|2154|2148|2154|2148|2154|2148|2154|2148|1
1623933240000|2021-06-17 12:34:00|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623933290000|2021-06-17 12:34:50|2154|2148|2153.9|2147.9|2154|2148|2153.9|2147.9|2
1623933300000|2021-06-17 12:35:00|2154|2148|2153.9|2147.9|2154.3|2148.3|2153.9|2147.9|4
1623933310000|2021-06-17 12:35:10|2154|2148|2153.9|2147.9|2154.1|2148.1|2153.9|2147.9|4
1623933320000|2021-06-17 12:35:20|2154|2148|2154|2148|2154.3|2148.3|2154|2148|3
1623933330000|2021-06-17 12:35:30|2154.3|2148.3|2155.3|2149.3|2155.4|2149.4|2154.3|2148.3|4
1623933340000|2021-06-17 12:35:40|2155|2149|2155.4|2149.4|2155.4|2149.4|2154.6|2148.6|5
1623933350000|2021-06-17 12:35:50|2155.6|2149.6|2156.4|2150.4|2156.4|2150.4|2155.6|2149.6|4
1623933360000|2021-06-17 12:36:00|2156.1|2150.1|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|4
1623933370000|2021-06-17 12:36:10|2155.9|2149.9|2156.6|2150.6|2156.6|2150.6|2155.6|2149.6|3
1623933380000|2021-06-17 12:36:20|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1623933430000|2021-06-17 12:37:10|2156.1|2150.1|2155.8|2149.8|2156.1|2150.1|2155.8|2149.8|3
1623933460000|2021-06-17 12:37:40|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155.5|2149.5|2
1623933490000|2021-06-17 12:38:10|2155.6|2149.6|2155.1|2149.1|2155.6|2149.6|2155.1|2149.1|2
1623933500000|2021-06-17 12:38:20|2155.4|2149.4|2155.1|2149.1|2155.4|2149.4|2155.1|2149.1|2
1623933520000|2021-06-17 12:38:40|2155.3|2149.3|2155.4|2149.4|2155.4|2149.4|2155.3|2149.3|2
1623933530000|2021-06-17 12:38:50|2155.3|2149.3|2155.4|2149.4|2155.4|2149.4|2155.3|2149.3|2
1623933550000|2021-06-17 12:39:10|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1623933580000|2021-06-17 12:39:40|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|2
1623933590000|2021-06-17 12:39:50|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.1|2149.1|3
1623933600000|2021-06-17 12:40:00|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623933620000|2021-06-17 12:40:20|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1623933640000|2021-06-17 12:40:40|2155.5|2149.5|2155.6|2149.6|2155.6|2149.6|2155.5|2149.5|2
1623933650000|2021-06-17 12:40:50|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1623933660000|2021-06-17 12:41:00|2157.1|2151.1|2156.9|2150.9|2157.1|2151.1|2156.9|2150.9|2
1623933680000|2021-06-17 12:41:20|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623933690000|2021-06-17 12:41:30|2156.9|2150.9|2157.8|2151.8|2158|2152|2156.9|2150.9|3
1623933700000|2021-06-17 12:41:40|2157.9|2151.9|2158.4|2152.4|2158.4|2152.4|2157.9|2151.9|3
1623933710000|2021-06-17 12:41:50|2158.3|2152.3|2157.9|2151.9|2158.3|2152.3|2157.6|2151.6|4
1623933720000|2021-06-17 12:42:00|2157.4|2151.4|2158.4|2152.4|2158.4|2152.4|2157.4|2151.4|6
1623933730000|2021-06-17 12:42:10|2158.6|2152.6|2158.4|2152.4|2158.6|2152.6|2158.4|2152.4|2
1623933750000|2021-06-17 12:42:30|2158.3|2152.3|2158.5|2152.5|2158.5|2152.5|2158.3|2152.3|2
1623933780000|2021-06-17 12:43:00|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1623933790000|2021-06-17 12:43:10|2157.9|2151.9|2157.8|2151.8|2157.9|2151.9|2157.8|2151.8|2
1623933810000|2021-06-17 12:43:30|2157.5|2151.5|2157.4|2151.4|2157.5|2151.5|2157.4|2151.4|2
1623933830000|2021-06-17 12:43:50|2158.3|2152.3|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|3
1623933840000|2021-06-17 12:44:00|2157.9|2151.9|2157.8|2151.8|2158|2152|2157.8|2151.8|3
1623933900000|2021-06-17 12:45:00|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1623933930000|2021-06-17 12:45:30|2157.4|2151.4|2156.1|2150.1|2157.4|2151.4|2156.1|2150.1|5
1623933940000|2021-06-17 12:45:40|2155.9|2149.9|2156|2150|2156|2150|2155.9|2149.9|2
1623933970000|2021-06-17 12:46:10|2155.9|2149.9|2155.3|2149.3|2155.9|2149.9|2155.3|2149.3|4
1623934010000|2021-06-17 12:46:50|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2154.9|2148.9|2
1623934040000|2021-06-17 12:47:20|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1623934090000|2021-06-17 12:48:10|2154.4|2148.4|2154.6|2148.6|2154.6|2148.6|2154.4|2148.4|2
1623934110000|2021-06-17 12:48:30|2155.1|2149.1|2155.6|2149.6|2155.6|2149.6|2155.1|2149.1|2
1623934140000|2021-06-17 12:49:00|2155.4|2149.4|2155.1|2149.1|2155.4|2149.4|2154.9|2148.9|4
1623934170000|2021-06-17 12:49:30|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1623934180000|2021-06-17 12:49:40|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623934240000|2021-06-17 12:50:40|2154.9|2148.9|2155.3|2149.3|2155.3|2149.3|2154.9|2148.9|3
1623934250000|2021-06-17 12:50:50|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623934270000|2021-06-17 12:51:10|2154.9|2148.9|2154.6|2148.6|2154.9|2148.9|2154.4|2148.4|3
1623934280000|2021-06-17 12:51:20|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1623934300000|2021-06-17 12:51:40|2154.6|2148.6|2154.1|2148.1|2154.6|2148.6|2154.1|2148.1|3
1623934310000|2021-06-17 12:51:50|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1623934320000|2021-06-17 12:52:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1623934330000|2021-06-17 12:52:10|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|2
1623934350000|2021-06-17 12:52:30|2154.1|2148.1|2153.1|2147.1|2154.1|2148.1|2153.1|2147.1|4
1623934380000|2021-06-17 12:53:00|2153.4|2147.4|2154.1|2148.1|2154.1|2148.1|2153.4|2147.4|4
1623934390000|2021-06-17 12:53:10|2154.3|2148.3|2154.4|2148.4|2154.4|2148.4|2154.3|2148.3|2
1623934400000|2021-06-17 12:53:20|2154.3|2148.3|2154.1|2148.1|2154.3|2148.3|2154.1|2148.1|2
1623934430000|2021-06-17 12:53:50|2154.4|2148.4|2154.4|2148.4|2154.6|2148.6|2154.4|2148.4|3
1623934440000|2021-06-17 12:54:00|2154.1|2148.1|2153.9|2147.9|2154.1|2148.1|2153.9|2147.9|2
1623934500000|2021-06-17 12:55:00|2154.4|2148.4|2154.5|2148.5|2154.6|2148.6|2154.4|2148.4|3
1623934510000|2021-06-17 12:55:10|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1623934520000|2021-06-17 12:55:20|2155|2149|2155.9|2149.9|2155.9|2149.9|2155|2149|4
1623934560000|2021-06-17 12:56:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1623934570000|2021-06-17 12:56:10|2156.3|2150.3|2156.6|2150.6|2156.6|2150.6|2156.3|2150.3|2
1623934610000|2021-06-17 12:56:50|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|2
1623934660000|2021-06-17 12:57:40|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.4|2149.4|3
1623934670000|2021-06-17 12:57:50|2155.8|2149.8|2155.9|2149.9|2155.9|2149.9|2155.8|2149.8|2
1623934680000|2021-06-17 12:58:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1623934710000|2021-06-17 12:58:30|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1623934740000|2021-06-17 12:59:00|2156.6|2150.6|2158.1|2152.1|2158.1|2152.1|2156.6|2150.6|2
1623934760000|2021-06-17 12:59:20|2157.9|2151.9|2158.5|2152.5|2159.3|2153.3|2157.9|2151.9|6
1623934770000|2021-06-17 12:59:30|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2158.1|2152.1|4
1623934780000|2021-06-17 12:59:40|2158.3|2152.3|2158.4|2152.4|2158.4|2152.4|2158.3|2152.3|2
1623934790000|2021-06-17 12:59:50|2158.6|2152.6|2158.4|2152.4|2159.9|2153.9|2158.4|2152.4|6
1623934800000|2021-06-17 13:00:00|2158.5|2152.5|2161.1|2155.1|2161.1|2155.1|2158.5|2152.5|14
1623934810000|2021-06-17 13:00:10|2160.9|2154.9|2161.4|2155.4|2161.4|2155.4|2160.3|2154.3|12
1623934820000|2021-06-17 13:00:20|2161.6|2155.6|2162.3|2156.3|2162.5|2156.5|2160.9|2154.9|15
1623934830000|2021-06-17 13:00:30|2162|2156|2161.1|2155.1|2162.1|2156.1|2160.9|2154.9|8
1623934840000|2021-06-17 13:00:40|2160.9|2154.9|2160.8|2154.8|2160.9|2154.9|2160.8|2154.8|2
1623934850000|2021-06-17 13:00:50|2160.5|2154.5|2159.9|2153.9|2160.5|2154.5|2159.8|2153.8|6
1623934860000|2021-06-17 13:01:00|2159.6|2153.6|2158.6|2152.6|2159.6|2153.6|2158.1|2152.1|12
1623934870000|2021-06-17 13:01:10|2158.8|2152.8|2160.4|2154.4|2160.4|2154.4|2158.1|2152.1|17
1623934880000|2021-06-17 13:01:20|2160.6|2154.6|2162|2156|2162|2156|2160.6|2154.6|10
1623934890000|2021-06-17 13:01:30|2162.4|2156.4|2162.6|2156.6|2162.6|2156.6|2161|2155|7
1623934900000|2021-06-17 13:01:40|2162.5|2156.5|2161.9|2155.9|2162.5|2156.5|2161.3|2155.3|10
1623934910000|2021-06-17 13:01:50|2162|2156|2161.9|2155.9|2162|2156|2161.9|2155.9|2
1623934920000|2021-06-17 13:02:00|2161.8|2155.8|2161.5|2155.5|2162|2156|2161.5|2155.5|5
1623934930000|2021-06-17 13:02:10|2161.8|2155.8|2161.9|2155.9|2161.9|2155.9|2161.8|2155.8|2
1623934940000|2021-06-17 13:02:20|2161.5|2155.5|2161.6|2155.6|2161.8|2155.8|2161.1|2155.1|9
1623934950000|2021-06-17 13:02:30|2161.4|2155.4|2160.6|2154.6|2161.4|2155.4|2160.6|2154.6|9
1623934960000|2021-06-17 13:02:40|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1623934970000|2021-06-17 13:02:50|2159.8|2153.8|2159.4|2153.4|2159.8|2153.8|2159.3|2153.3|5
1623934980000|2021-06-17 13:03:00|2159.1|2153.1|2160.1|2154.1|2160.1|2154.1|2159.1|2153.1|6
1623934990000|2021-06-17 13:03:10|2160|2154|2160.8|2154.8|2160.8|2154.8|2160|2154|4
1623935000000|2021-06-17 13:03:20|2161|2155|2161|2155|2161.1|2155.1|2160.4|2154.4|8
1623935010000|2021-06-17 13:03:30|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1623935020000|2021-06-17 13:03:40|2161.4|2155.4|2161.3|2155.3|2161.5|2155.5|2161.3|2155.3|3
1623935030000|2021-06-17 13:03:50|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1623935040000|2021-06-17 13:04:00|2161.1|2155.1|2160.6|2154.6|2161.1|2155.1|2160.3|2154.3|8
1623935050000|2021-06-17 13:04:10|2160.9|2154.9|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|3
1623935060000|2021-06-17 13:04:20|2161|2155|2161|2155|2161|2155|2160.9|2154.9|3
1623935070000|2021-06-17 13:04:30|2160.9|2154.9|2161.3|2155.3|2161.3|2155.3|2160.9|2154.9|3
1623935080000|2021-06-17 13:04:40|2161|2155|2161.3|2155.3|2161.3|2155.3|2160.9|2154.9|3
1623935100000|2021-06-17 13:05:00|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|3
1623935130000|2021-06-17 13:05:30|2161.1|2155.1|2160|2154|2161.3|2155.3|2160|2154|4
1623935140000|2021-06-17 13:05:40|2160.1|2154.1|2159.6|2153.6|2160.3|2154.3|2159.6|2153.6|4
1623935150000|2021-06-17 13:05:50|2159.4|2153.4|2159.6|2153.6|2159.6|2153.6|2159.1|2153.1|4
1623935160000|2021-06-17 13:06:00|2159.1|2153.1|2159.6|2153.6|2159.6|2153.6|2159.1|2153.1|4
1623935170000|2021-06-17 13:06:10|2159.8|2153.8|2159.9|2153.9|2159.9|2153.9|2159.8|2153.8|2
1623935180000|2021-06-17 13:06:20|2160.1|2154.1|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|2
1623935190000|2021-06-17 13:06:30|2160.1|2154.1|2159.1|2153.1|2160.4|2154.4|2159.1|2153.1|3
1623935200000|2021-06-17 13:06:40|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|2
1623935210000|2021-06-17 13:06:50|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.1|2152.1|3
1623935220000|2021-06-17 13:07:00|2158.1|2152.1|2157.9|2151.9|2158.1|2152.1|2157.6|2151.6|5
1623935260000|2021-06-17 13:07:40|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1623935270000|2021-06-17 13:07:50|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1623935280000|2021-06-17 13:08:00|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1623935300000|2021-06-17 13:08:20|2157.4|2151.4|2155.9|2149.9|2157.4|2151.4|2155.9|2149.9|4
1623935310000|2021-06-17 13:08:30|2155.8|2149.8|2154.6|2148.6|2155.8|2149.8|2154.6|2148.6|4
1623935320000|2021-06-17 13:08:40|2154.4|2148.4|2154.5|2148.5|2154.5|2148.5|2154.4|2148.4|2
1623935340000|2021-06-17 13:09:00|2154.4|2148.4|2154.1|2148.1|2154.6|2148.6|2154.1|2148.1|4
1623935350000|2021-06-17 13:09:10|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1623935360000|2021-06-17 13:09:20|2153.9|2147.9|2154.1|2148.1|2154.3|2148.3|2153.9|2147.9|6
1623935370000|2021-06-17 13:09:30|2153.9|2147.9|2152.4|2146.4|2153.9|2147.9|2152.4|2146.4|8
1623935380000|2021-06-17 13:09:40|2152.1|2146.1|2152.8|2146.8|2152.9|2146.9|2151.6|2145.6|10
1623935390000|2021-06-17 13:09:50|2152.6|2146.6|2153|2147|2153|2147|2152.3|2146.3|5
1623935400000|2021-06-17 13:10:00|2152.9|2146.9|2152|2146|2152.9|2146.9|2151.9|2145.9|7
1623935420000|2021-06-17 13:10:20|2151.9|2145.9|2152.5|2146.5|2152.5|2146.5|2151.6|2145.6|6
1623935430000|2021-06-17 13:10:30|2152.3|2146.3|2151.6|2145.6|2152.3|2146.3|2151.6|2145.6|7
1623935440000|2021-06-17 13:10:40|2151.5|2145.5|2150.9|2144.9|2151.5|2145.5|2150.5|2144.5|6
1623935460000|2021-06-17 13:11:00|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2150.9|2144.9|7
1623935470000|2021-06-17 13:11:10|2151.9|2145.9|2152.6|2146.6|2152.6|2146.6|2151.9|2145.9|5
1623935490000|2021-06-17 13:11:30|2152.4|2146.4|2152.6|2146.6|2152.6|2146.6|2152.4|2146.4|2
1623935500000|2021-06-17 13:11:40|2152.4|2146.4|2152.3|2146.3|2152.4|2146.4|2152.3|2146.3|2
1623935510000|2021-06-17 13:11:50|2152.1|2146.1|2150.9|2144.9|2152.1|2146.1|2150.9|2144.9|2
1623935520000|2021-06-17 13:12:00|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623935530000|2021-06-17 13:12:10|2151|2145|2151|2145|2151|2145|2151|2145|1
1623935540000|2021-06-17 13:12:20|2151.1|2145.1|2151.4|2145.4|2151.4|2145.4|2151.1|2145.1|2
1623935550000|2021-06-17 13:12:30|2151.3|2145.3|2151.1|2145.1|2151.3|2145.3|2151.1|2145.1|2
1623935560000|2021-06-17 13:12:40|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1623935570000|2021-06-17 13:12:50|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2150.9|2144.9|3
1623935580000|2021-06-17 13:13:00|2150.9|2144.9|2151.1|2145.1|2151.1|2145.1|2150.9|2144.9|2
1623935590000|2021-06-17 13:13:10|2151.4|2145.4|2151.5|2145.5|2151.5|2145.5|2151.4|2145.4|2
1623935600000|2021-06-17 13:13:20|2151.6|2145.6|2151.9|2145.9|2151.9|2145.9|2151.6|2145.6|3
1623935620000|2021-06-17 13:13:40|2151.6|2145.6|2150.6|2144.6|2151.6|2145.6|2150.3|2144.3|4
1623935650000|2021-06-17 13:14:10|2150.3|2144.3|2150.6|2144.6|2150.6|2144.6|2150.1|2144.1|4
1623935660000|2021-06-17 13:14:20|2151.1|2145.1|2150.8|2144.8|2151.1|2145.1|2150.8|2144.8|2
1623935680000|2021-06-17 13:14:40|2151.1|2145.1|2151.5|2145.5|2151.5|2145.5|2150.8|2144.8|4
1623935690000|2021-06-17 13:14:50|2151.4|2145.4|2151|2145|2151.4|2145.4|2151|2145|3
1623935700000|2021-06-17 13:15:00|2151.3|2145.3|2151.4|2145.4|2151.5|2145.5|2151.3|2145.3|3
1623935710000|2021-06-17 13:15:10|2150.6|2144.6|2151.4|2145.4|2151.5|2145.5|2150.6|2144.6|4
1623935720000|2021-06-17 13:15:20|2151.5|2145.5|2152.1|2146.1|2152.1|2146.1|2151.5|2145.5|4
1623935740000|2021-06-17 13:15:40|2152.3|2146.3|2152.4|2146.4|2152.4|2146.4|2152.3|2146.3|2
1623935760000|2021-06-17 13:16:00|2152.3|2146.3|2153.1|2147.1|2153.1|2147.1|2151.9|2145.9|7
1623935770000|2021-06-17 13:16:10|2153.3|2147.3|2153.6|2147.6|2153.9|2147.9|2153.3|2147.3|6
1623935780000|2021-06-17 13:16:20|2153.8|2147.8|2155.1|2149.1|2155.4|2149.4|2153.8|2147.8|6
1623935790000|2021-06-17 13:16:30|2155.4|2149.4|2155.1|2149.1|2155.4|2149.4|2155.1|2149.1|2
1623935800000|2021-06-17 13:16:40|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|2
1623935810000|2021-06-17 13:16:50|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1623935820000|2021-06-17 13:17:00|2155.1|2149.1|2153.9|2147.9|2155.1|2149.1|2153.9|2147.9|2
1623935840000|2021-06-17 13:17:20|2153.6|2147.6|2153.9|2147.9|2153.9|2147.9|2153.4|2147.4|8
1623935850000|2021-06-17 13:17:30|2154.1|2148.1|2154.1|2148.1|2154.3|2148.3|2153.4|2147.4|11
1623935860000|2021-06-17 13:17:40|2153.9|2147.9|2153.9|2147.9|2154.5|2148.5|2153.4|2147.4|11
1623935870000|2021-06-17 13:17:50|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1623935880000|2021-06-17 13:18:00|2153.9|2147.9|2153.6|2147.6|2154.1|2148.1|2153.6|2147.6|5
1623935890000|2021-06-17 13:18:10|2154.1|2148.1|2154.1|2148.1|2154.5|2148.5|2153.9|2147.9|12
1623935900000|2021-06-17 13:18:20|2154.4|2148.4|2153.9|2147.9|2154.4|2148.4|2153.6|2147.6|5
1623935910000|2021-06-17 13:18:30|2154|2148|2153.4|2147.4|2154|2148|2153.4|2147.4|12
1623935920000|2021-06-17 13:18:40|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1623935930000|2021-06-17 13:18:50|2153.8|2147.8|2154.9|2148.9|2155.3|2149.3|2153.8|2147.8|5
1623935940000|2021-06-17 13:19:00|2155|2149|2155|2149|2155.3|2149.3|2154.6|2148.6|7
1623935960000|2021-06-17 13:19:20|2155.3|2149.3|2154.9|2148.9|2155.3|2149.3|2154.9|2148.9|10
1623935970000|2021-06-17 13:19:30|2155.3|2149.3|2154.6|2148.6|2155.3|2149.3|2154.6|2148.6|2
1623935990000|2021-06-17 13:19:50|2155.3|2149.3|2154.9|2148.9|2155.3|2149.3|2154.8|2148.8|7
1623936000000|2021-06-17 13:20:00|2155.1|2149.1|2154.6|2148.6|2155.1|2149.1|2154.6|2148.6|2
1623936010000|2021-06-17 13:20:10|2154.8|2148.8|2154.9|2148.9|2155.1|2149.1|2154.6|2148.6|5
1623936020000|2021-06-17 13:20:20|2154.8|2148.8|2154.9|2148.9|2155.3|2149.3|2154.8|2148.8|3
1623936030000|2021-06-17 13:20:30|2155|2149|2155.4|2149.4|2155.4|2149.4|2154.8|2148.8|7
1623936040000|2021-06-17 13:20:40|2155.5|2149.5|2156.3|2150.3|2156.3|2150.3|2155.5|2149.5|3
1623936050000|2021-06-17 13:20:50|2156|2150|2157.1|2151.1|2157.3|2151.3|2156|2150|8
1623936060000|2021-06-17 13:21:00|2157.3|2151.3|2157.3|2151.3|2157.8|2151.8|2156.9|2150.9|8
1623936070000|2021-06-17 13:21:10|2157.4|2151.4|2157.6|2151.6|2157.9|2151.9|2157.4|2151.4|3
1623936100000|2021-06-17 13:21:40|2157.9|2151.9|2157.8|2151.8|2158.1|2152.1|2157.8|2151.8|3
1623936110000|2021-06-17 13:21:50|2158.1|2152.1|2158.3|2152.3|2158.6|2152.6|2158.1|2152.1|6
1623936120000|2021-06-17 13:22:00|2158.5|2152.5|2158.9|2152.9|2159|2153|2158.5|2152.5|4
1623936130000|2021-06-17 13:22:10|2159.1|2153.1|2158|2152|2159.1|2153.1|2157.9|2151.9|11
1623936140000|2021-06-17 13:22:20|2158.1|2152.1|2158.6|2152.6|2158.6|2152.6|2158.1|2152.1|3
1623936150000|2021-06-17 13:22:30|2159.1|2153.1|2159.6|2153.6|2159.6|2153.6|2158.9|2152.9|7
1623936160000|2021-06-17 13:22:40|2159.1|2153.1|2158.9|2152.9|2159.1|2153.1|2158.9|2152.9|2
1623936170000|2021-06-17 13:22:50|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1623936180000|2021-06-17 13:23:00|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|2
1623936190000|2021-06-17 13:23:10|2158.4|2152.4|2159|2153|2159|2153|2158.4|2152.4|4
1623936200000|2021-06-17 13:23:20|2158.8|2152.8|2158.9|2152.9|2158.9|2152.9|2158.8|2152.8|2
1623936210000|2021-06-17 13:23:30|2159.1|2153.1|2160.1|2154.1|2160.1|2154.1|2159.1|2153.1|2
1623936220000|2021-06-17 13:23:40|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1623936230000|2021-06-17 13:23:50|2160.4|2154.4|2160.5|2154.5|2160.5|2154.5|2160.4|2154.4|2
1623936240000|2021-06-17 13:24:00|2160.9|2154.9|2160.6|2154.6|2161.1|2155.1|2160.6|2154.6|3
1623936250000|2021-06-17 13:24:10|2160.9|2154.9|2160.5|2154.5|2161|2155|2160.4|2154.4|7
1623936290000|2021-06-17 13:24:50|2160.3|2154.3|2160.3|2154.3|2160.4|2154.4|2160.3|2154.3|3
1623936300000|2021-06-17 13:25:00|2160.4|2154.4|2160.6|2154.6|2161.1|2155.1|2160.4|2154.4|7
1623936310000|2021-06-17 13:25:10|2160.9|2154.9|2160.6|2154.6|2161.1|2155.1|2160.4|2154.4|8
1623936320000|2021-06-17 13:25:20|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1623936330000|2021-06-17 13:25:30|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|2
1623936350000|2021-06-17 13:25:50|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1623936390000|2021-06-17 13:26:30|2160.4|2154.4|2159|2153|2160.4|2154.4|2159|2153|4
1623936410000|2021-06-17 13:26:50|2158.9|2152.9|2158.8|2152.8|2158.9|2152.9|2158.8|2152.8|2
1623936430000|2021-06-17 13:27:10|2158.6|2152.6|2159|2153|2159|2153|2158.6|2152.6|3
1623936440000|2021-06-17 13:27:20|2158.9|2152.9|2158.8|2152.8|2158.9|2152.9|2158.8|2152.8|2
1623936460000|2021-06-17 13:27:40|2158.6|2152.6|2158.3|2152.3|2158.6|2152.6|2158.3|2152.3|3
1623936500000|2021-06-17 13:28:20|2158|2152|2157.4|2151.4|2158|2152|2157.4|2151.4|2
1623936510000|2021-06-17 13:28:30|2157.6|2151.6|2158.4|2152.4|2158.8|2152.8|2157.6|2151.6|4
1623936540000|2021-06-17 13:29:00|2158.8|2152.8|2159.4|2153.4|2159.4|2153.4|2158.8|2152.8|4
1623936550000|2021-06-17 13:29:10|2159.3|2153.3|2159.1|2153.1|2159.3|2153.3|2159.1|2153.1|2
1623936560000|2021-06-17 13:29:20|2158.6|2152.6|2157.8|2151.8|2158.6|2152.6|2157.8|2151.8|5
1623936570000|2021-06-17 13:29:30|2157.9|2151.9|2158.3|2152.3|2158.3|2152.3|2157.9|2151.9|2
1623936590000|2021-06-17 13:29:50|2158|2152|2157.9|2151.9|2158|2152|2157.6|2151.6|3
1623936600000|2021-06-17 13:30:00|2157.5|2151.5|2156.5|2150.5|2157.5|2151.5|2156.1|2150.1|5
1623936610000|2021-06-17 13:30:10|2156.8|2150.8|2158|2152|2158|2152|2156.8|2150.8|7
1623936620000|2021-06-17 13:30:20|2157.9|2151.9|2158|2152|2158|2152|2157.1|2151.1|4
1623936630000|2021-06-17 13:30:30|2158.1|2152.1|2158|2152|2158.1|2152.1|2158|2152|2
1623936640000|2021-06-17 13:30:40|2158.1|2152.1|2158.5|2152.5|2158.5|2152.5|2158.1|2152.1|5
1623936650000|2021-06-17 13:30:50|2158.6|2152.6|2159.3|2153.3|2159.3|2153.3|2158.6|2152.6|2
1623936660000|2021-06-17 13:31:00|2159.1|2153.1|2158.9|2152.9|2159.1|2153.1|2158.9|2152.9|3
1623936680000|2021-06-17 13:31:20|2159|2153|2160.4|2154.4|2160.4|2154.4|2159|2153|2
1623936690000|2021-06-17 13:31:30|2159.8|2153.8|2159.6|2153.6|2160.4|2154.4|2159.6|2153.6|7
1623936700000|2021-06-17 13:31:40|2159.9|2153.9|2159.5|2153.5|2159.9|2153.9|2159.5|2153.5|3
1623936720000|2021-06-17 13:32:00|2159.8|2153.8|2159.4|2153.4|2159.8|2153.8|2159.4|2153.4|3
1623936730000|2021-06-17 13:32:10|2159.6|2153.6|2159.8|2153.8|2159.8|2153.8|2159.6|2153.6|2
1623936750000|2021-06-17 13:32:30|2159.6|2153.6|2158.9|2152.9|2159.6|2153.6|2158.9|2152.9|3
1623936770000|2021-06-17 13:32:50|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|3
1623936780000|2021-06-17 13:33:00|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1623936790000|2021-06-17 13:33:10|2159.5|2153.5|2159.6|2153.6|2159.6|2153.6|2159.3|2153.3|5
1623936820000|2021-06-17 13:33:40|2159.8|2153.8|2160.1|2154.1|2160.9|2154.9|2159.8|2153.8|5
1623936830000|2021-06-17 13:33:50|2160.5|2154.5|2161.4|2155.4|2161.4|2155.4|2160.4|2154.4|7
1623936850000|2021-06-17 13:34:10|2161.3|2155.3|2161.4|2155.4|2161.4|2155.4|2161.3|2155.3|2
1623936860000|2021-06-17 13:34:20|2161.1|2155.1|2161.3|2155.3|2161.3|2155.3|2161.1|2155.1|2
1623936870000|2021-06-17 13:34:30|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1623936900000|2021-06-17 13:35:00|2161.6|2155.6|2162.6|2156.6|2162.6|2156.6|2161.6|2155.6|3
1623936910000|2021-06-17 13:35:10|2162.4|2156.4|2161.9|2155.9|2162.4|2156.4|2161.9|2155.9|4
1623936920000|2021-06-17 13:35:20|2162|2156|2162.4|2156.4|2162.4|2156.4|2162|2156|2
1623936930000|2021-06-17 13:35:30|2162.5|2156.5|2163|2157|2163.1|2157.1|2162.5|2156.5|3
1623936960000|2021-06-17 13:36:00|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1623936980000|2021-06-17 13:36:20|2162.6|2156.6|2161.1|2155.1|2162.6|2156.6|2160.8|2154.8|8
1623937000000|2021-06-17 13:36:40|2161|2155|2161|2155|2161|2155|2161|2155|1
1623937010000|2021-06-17 13:36:50|2161.1|2155.1|2160.1|2154.1|2161.1|2155.1|2160.1|2154.1|3
1623937020000|2021-06-17 13:37:00|2160|2154|2160.5|2154.5|2160.5|2154.5|2159.6|2153.6|5
1623937030000|2021-06-17 13:37:10|2160.4|2154.4|2161|2155|2161|2155|2160.4|2154.4|4
1623937040000|2021-06-17 13:37:20|2160.6|2154.6|2160.5|2154.5|2161|2155|2160.5|2154.5|4
1623937050000|2021-06-17 13:37:30|2160.4|2154.4|2159.8|2153.8|2160.4|2154.4|2159.8|2153.8|4
1623937060000|2021-06-17 13:37:40|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1623937070000|2021-06-17 13:37:50|2160|2154|2160|2154|2160|2154|2160|2154|1
1623937080000|2021-06-17 13:38:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1623937090000|2021-06-17 13:38:10|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|4
1623937110000|2021-06-17 13:38:30|2159.8|2153.8|2159.6|2153.6|2159.8|2153.8|2159.6|2153.6|2
1623937120000|2021-06-17 13:38:40|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1623937130000|2021-06-17 13:38:50|2159.6|2153.6|2159.8|2153.8|2159.8|2153.8|2159.6|2153.6|2
1623937150000|2021-06-17 13:39:10|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1623937160000|2021-06-17 13:39:20|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1623937170000|2021-06-17 13:39:30|2159.6|2153.6|2159.6|2153.6|2159.8|2153.8|2159.6|2153.6|3
1623937190000|2021-06-17 13:39:50|2160.3|2154.3|2160.9|2154.9|2160.9|2154.9|2160.3|2154.3|2
1623937200000|2021-06-17 13:40:00|2161|2155|2161|2155|2161|2155|2161|2155|1
1623937220000|2021-06-17 13:40:20|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1623937260000|2021-06-17 13:41:00|2160.6|2154.6|2158.5|2152.5|2160.6|2154.6|2158.5|2152.5|4
1623937270000|2021-06-17 13:41:10|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1623937290000|2021-06-17 13:41:30|2158|2152|2158|2152|2158|2152|2158|2152|1
1623937310000|2021-06-17 13:41:50|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1623937350000|2021-06-17 13:42:30|2157.6|2151.6|2157.4|2151.4|2157.6|2151.6|2157.4|2151.4|2
1623937360000|2021-06-17 13:42:40|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1623937400000|2021-06-17 13:43:20|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623937430000|2021-06-17 13:43:50|2157.3|2151.3|2157.1|2151.1|2157.3|2151.3|2157.1|2151.1|2
1623937440000|2021-06-17 13:44:00|2157|2151|2157|2151|2157|2151|2157|2151|1
1623937450000|2021-06-17 13:44:10|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1623937490000|2021-06-17 13:44:50|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1623937520000|2021-06-17 13:45:20|2156.9|2150.9|2156.4|2150.4|2156.9|2150.9|2156.4|2150.4|2
1623937530000|2021-06-17 13:45:30|2156.1|2150.1|2154|2148|2156.1|2150.1|2154|2148|7
1623937550000|2021-06-17 13:45:50|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623937560000|2021-06-17 13:46:00|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1623937580000|2021-06-17 13:46:20|2153.9|2147.9|2154.1|2148.1|2154.1|2148.1|2153.9|2147.9|2
1623937620000|2021-06-17 13:47:00|2154|2148|2154|2148|2154|2148|2154|2148|1
1623937630000|2021-06-17 13:47:10|2154.4|2148.4|2154.5|2148.5|2154.5|2148.5|2154.4|2148.4|2
1623937640000|2021-06-17 13:47:20|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1623937650000|2021-06-17 13:47:30|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1623937670000|2021-06-17 13:47:50|2154|2148|2154|2148|2154|2148|2154|2148|1
1623937700000|2021-06-17 13:48:20|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.8|2147.8|3
1623937720000|2021-06-17 13:48:40|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2153.9|2147.9|4
1623937730000|2021-06-17 13:48:50|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|2
1623937750000|2021-06-17 13:49:10|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623937760000|2021-06-17 13:49:20|2154.1|2148.1|2153.9|2147.9|2154.3|2148.3|2153.9|2147.9|6
1623937770000|2021-06-17 13:49:30|2153.8|2147.8|2153.9|2147.9|2153.9|2147.9|2153.6|2147.6|4
1623937790000|2021-06-17 13:49:50|2153.6|2147.6|2153.4|2147.4|2153.6|2147.6|2153.4|2147.4|2
1623937850000|2021-06-17 13:50:50|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1623937860000|2021-06-17 13:51:00|2153.4|2147.4|2154.3|2148.3|2154.3|2148.3|2153.4|2147.4|2
1623937880000|2021-06-17 13:51:20|2154.5|2148.5|2154.4|2148.4|2154.9|2148.9|2154.4|2148.4|3
1623937900000|2021-06-17 13:51:40|2154.1|2148.1|2153.9|2147.9|2154.1|2148.1|2153.9|2147.9|2
1623937910000|2021-06-17 13:51:50|2153.6|2147.6|2153.9|2147.9|2154.1|2148.1|2153.6|2147.6|3
1623937920000|2021-06-17 13:52:00|2153.4|2147.4|2154.4|2148.4|2154.4|2148.4|2153.4|2147.4|9
1623937930000|2021-06-17 13:52:10|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|4
1623937950000|2021-06-17 13:52:30|2153.9|2147.9|2153.4|2147.4|2153.9|2147.9|2153.4|2147.4|3
1623937980000|2021-06-17 13:53:00|2153.1|2147.1|2153.4|2147.4|2153.4|2147.4|2153.1|2147.1|2
1623937990000|2021-06-17 13:53:10|2153|2147|2152.9|2146.9|2153.4|2147.4|2152.9|2146.9|3
1623938000000|2021-06-17 13:53:20|2151.9|2145.9|2151.6|2145.6|2151.9|2145.9|2151.6|2145.6|2
1623938010000|2021-06-17 13:53:30|2151.3|2145.3|2151.8|2145.8|2151.8|2145.8|2151.3|2145.3|3
1623938020000|2021-06-17 13:53:40|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1623938030000|2021-06-17 13:53:50|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1623938060000|2021-06-17 13:54:20|2151.6|2145.6|2151.9|2145.9|2151.9|2145.9|2151.6|2145.6|2
1623938070000|2021-06-17 13:54:30|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1623938090000|2021-06-17 13:54:50|2152.4|2146.4|2152.1|2146.1|2152.4|2146.4|2152.1|2146.1|2
1623938100000|2021-06-17 13:55:00|2152|2146|2151.8|2145.8|2152|2146|2151.8|2145.8|2
1623938110000|2021-06-17 13:55:10|2151.5|2145.5|2151|2145|2151.5|2145.5|2151|2145|3
1623938120000|2021-06-17 13:55:20|2151.9|2145.9|2151.1|2145.1|2151.9|2145.9|2151.1|2145.1|3
1623938130000|2021-06-17 13:55:30|2151.4|2145.4|2151.6|2145.6|2151.6|2145.6|2151.4|2145.4|2
1623938140000|2021-06-17 13:55:40|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1623938150000|2021-06-17 13:55:50|2151|2145|2151|2145|2151|2145|2151|2145|1
1623938160000|2021-06-17 13:56:00|2150.8|2144.8|2150.5|2144.5|2150.8|2144.8|2150.5|2144.5|2
1623938170000|2021-06-17 13:56:10|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1623938190000|2021-06-17 13:56:30|2150.9|2144.9|2151.3|2145.3|2151.3|2145.3|2150.9|2144.9|2
1623938200000|2021-06-17 13:56:40|2151.1|2145.1|2150.9|2144.9|2151.1|2145.1|2150.9|2144.9|2
1623938210000|2021-06-17 13:56:50|2150.8|2144.8|2150.4|2144.4|2150.8|2144.8|2150.4|2144.4|3
1623938220000|2021-06-17 13:57:00|2150.3|2144.3|2150.6|2144.6|2150.6|2144.6|2150.3|2144.3|2
1623938230000|2021-06-17 13:57:10|2150.9|2144.9|2151|2145|2151|2145|2150.9|2144.9|2
1623938240000|2021-06-17 13:57:20|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623938250000|2021-06-17 13:57:30|2151|2145|2151|2145|2151|2145|2151|2145|1
1623938260000|2021-06-17 13:57:40|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1623938270000|2021-06-17 13:57:50|2150.8|2144.8|2150.4|2144.4|2150.8|2144.8|2150.4|2144.4|2
1623938280000|2021-06-17 13:58:00|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1623938290000|2021-06-17 13:58:10|2150.4|2144.4|2150.4|2144.4|2150.5|2144.5|2150.4|2144.4|3
1623938300000|2021-06-17 13:58:20|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1623938310000|2021-06-17 13:58:30|2150.4|2144.4|2150.5|2144.5|2150.5|2144.5|2150.4|2144.4|2
1623938320000|2021-06-17 13:58:40|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1623938330000|2021-06-17 13:58:50|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1623938350000|2021-06-17 13:59:10|2150.5|2144.5|2150.4|2144.4|2150.5|2144.5|2150.4|2144.4|2
1623938360000|2021-06-17 13:59:20|2150.1|2144.1|2149.9|2143.9|2150.1|2144.1|2149.9|2143.9|2
1623938370000|2021-06-17 13:59:30|2149.6|2143.6|2149.8|2143.8|2149.8|2143.8|2149.6|2143.6|2
1623938400000|2021-06-17 14:00:00|2149.6|2143.6|2149.1|2143.1|2149.6|2143.6|2149.1|2143.1|3
1623938420000|2021-06-17 14:00:20|2148.9|2142.9|2148.9|2142.9|2149.1|2143.1|2148.9|2142.9|5
1623938430000|2021-06-17 14:00:30|2148.6|2142.6|2147.3|2141.3|2148.6|2142.6|2147.3|2141.3|4
1623938440000|2021-06-17 14:00:40|2147.1|2141.1|2146.4|2140.4|2147.1|2141.1|2146.4|2140.4|3
1623938450000|2021-06-17 14:00:50|2146.8|2140.8|2146.6|2140.6|2147|2141|2146.6|2140.6|3
1623938460000|2021-06-17 14:01:00|2147.4|2141.4|2147.1|2141.1|2147.4|2141.4|2147.1|2141.1|4
1623938480000|2021-06-17 14:01:20|2147|2141|2146.9|2140.9|2147|2141|2146.9|2140.9|2
1623938490000|2021-06-17 14:01:30|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|2
1623938500000|2021-06-17 14:01:40|2146.8|2140.8|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|3
1623938510000|2021-06-17 14:01:50|2145.9|2139.9|2145.5|2139.5|2145.9|2139.9|2145.5|2139.5|2
1623938530000|2021-06-17 14:02:10|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1623938550000|2021-06-17 14:02:30|2145.9|2139.9|2145.6|2139.6|2145.9|2139.9|2145.6|2139.6|3
1623938560000|2021-06-17 14:02:40|2145.4|2139.4|2145|2139|2145.4|2139.4|2145|2139|3
1623938570000|2021-06-17 14:02:50|2144.9|2138.9|2144.8|2138.8|2144.9|2138.9|2144.6|2138.6|3
1623938580000|2021-06-17 14:03:00|2144.9|2138.9|2144.6|2138.6|2144.9|2138.9|2144.6|2138.6|2
1623938600000|2021-06-17 14:03:20|2144.5|2138.5|2144.1|2138.1|2144.5|2138.5|2144.1|2138.1|2
1623938610000|2021-06-17 14:03:30|2144.3|2138.3|2143.9|2137.9|2144.4|2138.4|2143.9|2137.9|4
1623938620000|2021-06-17 14:03:40|2144.4|2138.4|2146.4|2140.4|2147|2141|2144.4|2138.4|13
1623938640000|2021-06-17 14:04:00|2146.6|2140.6|2146.4|2140.4|2146.6|2140.6|2146.1|2140.1|3
1623938650000|2021-06-17 14:04:10|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|3
1623938720000|2021-06-17 14:05:20|2146|2140|2145.1|2139.1|2146|2140|2145.1|2139.1|4
1623938730000|2021-06-17 14:05:30|2144.9|2138.9|2144.4|2138.4|2144.9|2138.9|2144.4|2138.4|2
1623938740000|2021-06-17 14:05:40|2144.1|2138.1|2144.4|2138.4|2144.4|2138.4|2144.1|2138.1|4
1623938750000|2021-06-17 14:05:50|2144.1|2138.1|2144.3|2138.3|2144.3|2138.3|2144.1|2138.1|2
1623938780000|2021-06-17 14:06:20|2144.1|2138.1|2143.9|2137.9|2144.1|2138.1|2143.9|2137.9|2
1623938800000|2021-06-17 14:06:40|2144.1|2138.1|2144.6|2138.6|2144.6|2138.6|2144.1|2138.1|3
1623938810000|2021-06-17 14:06:50|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1623938820000|2021-06-17 14:07:00|2144.6|2138.6|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|2
1623938830000|2021-06-17 14:07:10|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1623938860000|2021-06-17 14:07:40|2144.5|2138.5|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|3
1623938880000|2021-06-17 14:08:00|2144|2138|2143.6|2137.6|2144|2138|2143.6|2137.6|2
1623938890000|2021-06-17 14:08:10|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623938920000|2021-06-17 14:08:40|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1623938970000|2021-06-17 14:09:30|2143.6|2137.6|2143.9|2137.9|2143.9|2137.9|2143.6|2137.6|2
1623938980000|2021-06-17 14:09:40|2144.6|2138.6|2143.9|2137.9|2144.6|2138.6|2143.9|2137.9|3
1623939000000|2021-06-17 14:10:00|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623939010000|2021-06-17 14:10:10|2143.6|2137.6|2142|2136|2143.6|2137.6|2142|2136|5
1623939030000|2021-06-17 14:10:30|2141.6|2135.6|2141.5|2135.5|2141.6|2135.6|2141.5|2135.5|2
1623939040000|2021-06-17 14:10:40|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|3
1623939060000|2021-06-17 14:11:00|2141.1|2135.1|2141.6|2135.6|2141.9|2135.9|2141.1|2135.1|4
1623939070000|2021-06-17 14:11:10|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623939090000|2021-06-17 14:11:30|2141.9|2135.9|2142|2136|2142.3|2136.3|2141.9|2135.9|3
1623939110000|2021-06-17 14:11:50|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1623939120000|2021-06-17 14:12:00|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1623939140000|2021-06-17 14:12:20|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|2141.5|2135.5|1
1623939150000|2021-06-17 14:12:30|2141.4|2135.4|2141.5|2135.5|2141.5|2135.5|2141.4|2135.4|2
1623939160000|2021-06-17 14:12:40|2141.4|2135.4|2140.4|2134.4|2141.4|2135.4|2140.4|2134.4|7
1623939170000|2021-06-17 14:12:50|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2138.9|2132.9|5
1623939180000|2021-06-17 14:13:00|2140.3|2134.3|2140.1|2134.1|2140.3|2134.3|2140.1|2134.1|2
1623939190000|2021-06-17 14:13:10|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1623939200000|2021-06-17 14:13:20|2139.5|2133.5|2140.1|2134.1|2140.1|2134.1|2139.5|2133.5|4
1623939230000|2021-06-17 14:13:50|2140.3|2134.3|2141.6|2135.6|2141.6|2135.6|2140.3|2134.3|4
1623939250000|2021-06-17 14:14:10|2141.8|2135.8|2142|2136|2142|2136|2141.8|2135.8|2
1623939270000|2021-06-17 14:14:30|2141.8|2135.8|2141.6|2135.6|2141.8|2135.8|2141.5|2135.5|3
1623939280000|2021-06-17 14:14:40|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.4|2135.4|8
1623939290000|2021-06-17 14:14:50|2142|2136|2142|2136|2142|2136|2142|2136|1
1623939300000|2021-06-17 14:15:00|2141.9|2135.9|2140.6|2134.6|2141.9|2135.9|2140.5|2134.5|9
1623939310000|2021-06-17 14:15:10|2140.8|2134.8|2141.3|2135.3|2141.5|2135.5|2140.8|2134.8|4
1623939330000|2021-06-17 14:15:30|2140.3|2134.3|2140.5|2134.5|2140.8|2134.8|2140.3|2134.3|3
1623939340000|2021-06-17 14:15:40|2140.4|2134.4|2140.8|2134.8|2140.8|2134.8|2139.8|2133.8|8
1623939360000|2021-06-17 14:16:00|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|2
1623939370000|2021-06-17 14:16:10|2140.3|2134.3|2140.8|2134.8|2140.8|2134.8|2140.3|2134.3|4
1623939380000|2021-06-17 14:16:20|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1623939390000|2021-06-17 14:16:30|2140.5|2134.5|2141.1|2135.1|2141.3|2135.3|2140.5|2134.5|8
1623939440000|2021-06-17 14:17:20|2141.3|2135.3|2141.1|2135.1|2141.4|2135.4|2140.9|2134.9|4
1623939450000|2021-06-17 14:17:30|2141|2135|2141.3|2135.3|2141.3|2135.3|2141|2135|2
1623939460000|2021-06-17 14:17:40|2141|2135|2141.3|2135.3|2141.3|2135.3|2141|2135|2
1623939490000|2021-06-17 14:18:10|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1623939510000|2021-06-17 14:18:30|2141.3|2135.3|2142.1|2136.1|2142.1|2136.1|2141.3|2135.3|3
1623939520000|2021-06-17 14:18:40|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623939530000|2021-06-17 14:18:50|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1623939560000|2021-06-17 14:19:20|2142.3|2136.3|2143|2137|2143|2137|2142.3|2136.3|3
1623939570000|2021-06-17 14:19:30|2144.1|2138.1|2144.9|2138.9|2144.9|2138.9|2141.9|2135.9|9
1623939580000|2021-06-17 14:19:40|2144.6|2138.6|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|2
1623939590000|2021-06-17 14:19:50|2144.6|2138.6|2144.1|2138.1|2144.6|2138.6|2144.1|2138.1|2
1623939610000|2021-06-17 14:20:10|2144|2138|2142.4|2136.4|2144|2138|2142.4|2136.4|5
1623939620000|2021-06-17 14:20:20|2142.6|2136.6|2142.6|2136.6|2144.1|2138.1|2142.6|2136.6|5
1623939640000|2021-06-17 14:20:40|2142.4|2136.4|2142.1|2136.1|2142.4|2136.4|2141.8|2135.8|4
1623939650000|2021-06-17 14:20:50|2142|2136|2142|2136|2142|2136|2142|2136|1
1623939670000|2021-06-17 14:21:10|2142.1|2136.1|2144.1|2138.1|2144.1|2138.1|2142.1|2136.1|4
1623939690000|2021-06-17 14:21:30|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1623939700000|2021-06-17 14:21:40|2144.6|2138.6|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|2
1623939720000|2021-06-17 14:22:00|2145.1|2139.1|2145.6|2139.6|2145.6|2139.6|2145.1|2139.1|2
1623939730000|2021-06-17 14:22:10|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|2
1623939740000|2021-06-17 14:22:20|2146|2140|2146.9|2140.9|2146.9|2140.9|2146|2140|3
1623939750000|2021-06-17 14:22:30|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1623939760000|2021-06-17 14:22:40|2146.9|2140.9|2146.4|2140.4|2146.9|2140.9|2146.4|2140.4|2
1623939770000|2021-06-17 14:22:50|2146.1|2140.1|2145.9|2139.9|2146.1|2140.1|2145.9|2139.9|2
1623939790000|2021-06-17 14:23:10|2145.6|2139.6|2144.9|2138.9|2145.6|2139.6|2144.9|2138.9|4
1623939800000|2021-06-17 14:23:20|2144.6|2138.6|2144.3|2138.3|2144.6|2138.6|2144.3|2138.3|3
1623939810000|2021-06-17 14:23:30|2144.1|2138.1|2143.6|2137.6|2144.1|2138.1|2143.6|2137.6|3
1623939830000|2021-06-17 14:23:50|2143.5|2137.5|2143.3|2137.3|2143.5|2137.5|2143.3|2137.3|2
1623939900000|2021-06-17 14:25:00|2143.6|2137.6|2143.9|2137.9|2143.9|2137.9|2143.6|2137.6|2
1623939910000|2021-06-17 14:25:10|2143.6|2137.6|2142.5|2136.5|2143.6|2137.6|2142.5|2136.5|2
1623939920000|2021-06-17 14:25:20|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1623939930000|2021-06-17 14:25:30|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1623939950000|2021-06-17 14:25:50|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1623939960000|2021-06-17 14:26:00|2142|2136|2141.9|2135.9|2142.1|2136.1|2141.9|2135.9|4
1623939970000|2021-06-17 14:26:10|2141.6|2135.6|2140.9|2134.9|2141.6|2135.6|2140.6|2134.6|4
1623939990000|2021-06-17 14:26:30|2141|2135|2141|2135|2141|2135|2141|2135|1
1623940010000|2021-06-17 14:26:50|2141.6|2135.6|2142.1|2136.1|2142.5|2136.5|2141.6|2135.6|3
1623940020000|2021-06-17 14:27:00|2142.4|2136.4|2144.8|2138.8|2145|2139|2142.4|2136.4|7
1623940030000|2021-06-17 14:27:10|2144.6|2138.6|2143.1|2137.1|2144.6|2138.6|2143.1|2137.1|5
1623940040000|2021-06-17 14:27:20|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1623940050000|2021-06-17 14:27:30|2143.4|2137.4|2143.9|2137.9|2143.9|2137.9|2143.4|2137.4|3
1623940070000|2021-06-17 14:27:50|2143.8|2137.8|2144|2138|2144|2138|2143.8|2137.8|2
1623940090000|2021-06-17 14:28:10|2143.8|2137.8|2144.1|2138.1|2144.1|2138.1|2143.8|2137.8|2
1623940110000|2021-06-17 14:28:30|2143.9|2137.9|2144.5|2138.5|2144.5|2138.5|2143.9|2137.9|3
1623940120000|2021-06-17 14:28:40|2144.6|2138.6|2143.1|2137.1|2144.9|2138.9|2143.1|2137.1|7
1623940130000|2021-06-17 14:28:50|2143.4|2137.4|2143.8|2137.8|2143.8|2137.8|2143.4|2137.4|2
1623940150000|2021-06-17 14:29:10|2143.5|2137.5|2143.1|2137.1|2143.5|2137.5|2143.1|2137.1|2
1623940160000|2021-06-17 14:29:20|2143|2137|2143|2137|2143|2137|2143|2137|1
1623940170000|2021-06-17 14:29:30|2143.1|2137.1|2143.3|2137.3|2143.3|2137.3|2143.1|2137.1|2
1623940180000|2021-06-17 14:29:40|2143.4|2137.4|2143.9|2137.9|2144.4|2138.4|2143.4|2137.4|6
1623940190000|2021-06-17 14:29:50|2143.6|2137.6|2144.4|2138.4|2144.4|2138.4|2143.6|2137.6|3
1623940200000|2021-06-17 14:30:00|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1623940210000|2021-06-17 14:30:10|2144.9|2138.9|2145|2139|2145|2139|2144.9|2138.9|2
1623940250000|2021-06-17 14:30:50|2145.1|2139.1|2143.9|2137.9|2145.1|2139.1|2143.9|2137.9|5
1623940260000|2021-06-17 14:31:00|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2143.4|2137.4|2
1623940290000|2021-06-17 14:31:30|2143.5|2137.5|2144.1|2138.1|2144.1|2138.1|2143.5|2137.5|4
1623940300000|2021-06-17 14:31:40|2144.3|2138.3|2144.9|2138.9|2144.9|2138.9|2144.3|2138.3|3
1623940310000|2021-06-17 14:31:50|2145.1|2139.1|2144.9|2138.9|2145.1|2139.1|2144.9|2138.9|2
1623940320000|2021-06-17 14:32:00|2144.6|2138.6|2144.3|2138.3|2144.6|2138.6|2144.1|2138.1|3
1623940330000|2021-06-17 14:32:10|2144.4|2138.4|2144.6|2138.6|2144.6|2138.6|2144.4|2138.4|2
1623940340000|2021-06-17 14:32:20|2144.8|2138.8|2144.8|2138.8|2145.1|2139.1|2144.8|2138.8|5
1623940360000|2021-06-17 14:32:40|2144.9|2138.9|2146.1|2140.1|2146.1|2140.1|2144.9|2138.9|3
1623940370000|2021-06-17 14:32:50|2146.6|2140.6|2147.1|2141.1|2147.1|2141.1|2146.6|2140.6|3
1623940380000|2021-06-17 14:33:00|2147.4|2141.4|2147.1|2141.1|2147.4|2141.4|2147|2141|4
1623940390000|2021-06-17 14:33:10|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|3
1623940400000|2021-06-17 14:33:20|2147.1|2141.1|2146.9|2140.9|2147.1|2141.1|2146.9|2140.9|2
1623940410000|2021-06-17 14:33:30|2146.6|2140.6|2146.9|2140.9|2146.9|2140.9|2146.6|2140.6|4
1623940420000|2021-06-17 14:33:40|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1623940430000|2021-06-17 14:33:50|2146.5|2140.5|2145.6|2139.6|2146.5|2140.5|2145.6|2139.6|2
1623940440000|2021-06-17 14:34:00|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1623940450000|2021-06-17 14:34:10|2145.3|2139.3|2145|2139|2145.3|2139.3|2145|2139|2
1623940480000|2021-06-17 14:34:40|2145.1|2139.1|2145.4|2139.4|2145.4|2139.4|2145.1|2139.1|2
1623940490000|2021-06-17 14:34:50|2145.6|2139.6|2146.1|2140.1|2146.1|2140.1|2145.6|2139.6|2
1623940500000|2021-06-17 14:35:00|2146.5|2140.5|2146.5|2140.5|2146.8|2140.8|2146.5|2140.5|4
1623940510000|2021-06-17 14:35:10|2146.1|2140.1|2145.8|2139.8|2146.1|2140.1|2145.8|2139.8|2
1623940520000|2021-06-17 14:35:20|2145.6|2139.6|2145.1|2139.1|2145.6|2139.6|2145.1|2139.1|4
1623940530000|2021-06-17 14:35:30|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1623940540000|2021-06-17 14:35:40|2145.1|2139.1|2145.9|2139.9|2145.9|2139.9|2145.1|2139.1|3
1623940560000|2021-06-17 14:36:00|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1623940570000|2021-06-17 14:36:10|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1623940580000|2021-06-17 14:36:20|2145.6|2139.6|2145.4|2139.4|2145.6|2139.6|2145.4|2139.4|2
1623940610000|2021-06-17 14:36:50|2145.5|2139.5|2146.5|2140.5|2146.5|2140.5|2145.5|2139.5|5
1623940620000|2021-06-17 14:37:00|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.5|2140.5|3
1623940650000|2021-06-17 14:37:30|2146.5|2140.5|2145.6|2139.6|2146.5|2140.5|2145.6|2139.6|2
1623940660000|2021-06-17 14:37:40|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1623940670000|2021-06-17 14:37:50|2146|2140|2146|2140|2146|2140|2146|2140|1
1623940680000|2021-06-17 14:38:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1623940690000|2021-06-17 14:38:10|2146|2140|2145.6|2139.6|2146|2140|2145.6|2139.6|2
1623940710000|2021-06-17 14:38:30|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1623940720000|2021-06-17 14:38:40|2145.9|2139.9|2147.1|2141.1|2147.1|2141.1|2145.9|2139.9|4
1623940730000|2021-06-17 14:38:50|2147.4|2141.4|2147.4|2141.4|2147.6|2141.6|2147.4|2141.4|3
1623940740000|2021-06-17 14:39:00|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1623940750000|2021-06-17 14:39:10|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1623940760000|2021-06-17 14:39:20|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1623940780000|2021-06-17 14:39:40|2148.6|2142.6|2149.1|2143.1|2149.3|2143.3|2148.4|2142.4|6
1623940790000|2021-06-17 14:39:50|2148.9|2142.9|2149.4|2143.4|2150.1|2144.1|2148.9|2142.9|6
1623940810000|2021-06-17 14:40:10|2149.1|2143.1|2147.6|2141.6|2149.1|2143.1|2147.6|2141.6|5
1623940820000|2021-06-17 14:40:20|2147.4|2141.4|2147.1|2141.1|2147.4|2141.4|2147.1|2141.1|2
1623940830000|2021-06-17 14:40:30|2147.3|2141.3|2146.4|2140.4|2147.4|2141.4|2146.4|2140.4|4
1623940850000|2021-06-17 14:40:50|2146.1|2140.1|2145.4|2139.4|2146.1|2140.1|2145.4|2139.4|2
1623940860000|2021-06-17 14:41:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1623940870000|2021-06-17 14:41:10|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1623940890000|2021-06-17 14:41:30|2145.4|2139.4|2144.9|2138.9|2145.4|2139.4|2144.9|2138.9|2
1623940900000|2021-06-17 14:41:40|2144.8|2138.8|2143.4|2137.4|2144.8|2138.8|2143.4|2137.4|3
1623940930000|2021-06-17 14:42:10|2143.1|2137.1|2142.9|2136.9|2143.1|2137.1|2142.9|2136.9|2
1623940940000|2021-06-17 14:42:20|2143|2137|2143|2137|2143|2137|2143|2137|1
1623940950000|2021-06-17 14:42:30|2143.1|2137.1|2143.9|2137.9|2144.1|2138.1|2143.1|2137.1|6
1623940960000|2021-06-17 14:42:40|2144|2138|2143.6|2137.6|2144|2138|2143.6|2137.6|3
1623940970000|2021-06-17 14:42:50|2143.5|2137.5|2143.1|2137.1|2143.5|2137.5|2143.1|2137.1|2
1623940980000|2021-06-17 14:43:00|2143.3|2137.3|2145|2139|2145|2139|2143.3|2137.3|5
1623940990000|2021-06-17 14:43:10|2145.1|2139.1|2145.9|2139.9|2145.9|2139.9|2145|2139|6
1623941000000|2021-06-17 14:43:20|2146.1|2140.1|2146.1|2140.1|2146.4|2140.4|2146.1|2140.1|3
1623941010000|2021-06-17 14:43:30|2146|2140|2145.5|2139.5|2146|2140|2145.5|2139.5|2
1623941020000|2021-06-17 14:43:40|2145.4|2139.4|2145.3|2139.3|2145.4|2139.4|2145.3|2139.3|2
1623941030000|2021-06-17 14:43:50|2145|2139|2144.4|2138.4|2145|2139|2144.1|2138.1|5
1623941040000|2021-06-17 14:44:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1623941050000|2021-06-17 14:44:10|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1623941060000|2021-06-17 14:44:20|2144.9|2138.9|2144.3|2138.3|2144.9|2138.9|2144.3|2138.3|5
1623941070000|2021-06-17 14:44:30|2144|2138|2143.6|2137.6|2144|2138|2143.6|2137.6|2
1623941080000|2021-06-17 14:44:40|2143.9|2137.9|2144.3|2138.3|2144.3|2138.3|2143.9|2137.9|3
1623941090000|2021-06-17 14:44:50|2144.5|2138.5|2144.9|2138.9|2144.9|2138.9|2144.5|2138.5|3
1623941100000|2021-06-17 14:45:00|2145.1|2139.1|2146.4|2140.4|2146.4|2140.4|2145.1|2139.1|4
1623941110000|2021-06-17 14:45:10|2146.5|2140.5|2146.6|2140.6|2146.6|2140.6|2146.5|2140.5|2
1623941130000|2021-06-17 14:45:30|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623941140000|2021-06-17 14:45:40|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1623941150000|2021-06-17 14:45:50|2146.3|2140.3|2146.6|2140.6|2146.6|2140.6|2146.3|2140.3|2
1623941160000|2021-06-17 14:46:00|2146.5|2140.5|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|2
1623941170000|2021-06-17 14:46:10|2146.1|2140.1|2145.4|2139.4|2146.1|2140.1|2145.4|2139.4|2
1623941180000|2021-06-17 14:46:20|2145.1|2139.1|2144.5|2138.5|2145.1|2139.1|2144.5|2138.5|2
1623941190000|2021-06-17 14:46:30|2144.1|2138.1|2144|2138|2144.1|2138.1|2144|2138|2
1623941200000|2021-06-17 14:46:40|2143.6|2137.6|2142.6|2136.6|2143.6|2137.6|2142.6|2136.6|4
1623941210000|2021-06-17 14:46:50|2142.4|2136.4|2141.1|2135.1|2142.4|2136.4|2141.1|2135.1|5
1623941220000|2021-06-17 14:47:00|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1623941230000|2021-06-17 14:47:10|2141|2135|2140.9|2134.9|2141|2135|2140.4|2134.4|4
1623941240000|2021-06-17 14:47:20|2140.8|2134.8|2140.1|2134.1|2140.8|2134.8|2140.1|2134.1|4
1623941250000|2021-06-17 14:47:30|2140.5|2134.5|2139.9|2133.9|2140.5|2134.5|2139.9|2133.9|2
1623941260000|2021-06-17 14:47:40|2140|2134|2140.1|2134.1|2140.5|2134.5|2139.8|2133.8|8
1623941270000|2021-06-17 14:47:50|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1623941290000|2021-06-17 14:48:10|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.6|2133.6|4
1623941310000|2021-06-17 14:48:30|2139.6|2133.6|2139|2133|2139.6|2133.6|2139|2133|4
1623941320000|2021-06-17 14:48:40|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1623941330000|2021-06-17 14:48:50|2139.6|2133.6|2139|2133|2139.8|2133.8|2139|2133|5
1623941340000|2021-06-17 14:49:00|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1623941350000|2021-06-17 14:49:10|2139.4|2133.4|2139.8|2133.8|2139.8|2133.8|2139.4|2133.4|3
1623941360000|2021-06-17 14:49:20|2139.6|2133.6|2139.8|2133.8|2139.8|2133.8|2139.6|2133.6|2
1623941370000|2021-06-17 14:49:30|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1623941380000|2021-06-17 14:49:40|2139.5|2133.5|2139.1|2133.1|2139.5|2133.5|2139|2133|4
1623941390000|2021-06-17 14:49:50|2139.3|2133.3|2139.5|2133.5|2139.5|2133.5|2139.3|2133.3|2
1623941400000|2021-06-17 14:50:00|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1623941410000|2021-06-17 14:50:10|2139.9|2133.9|2139.5|2133.5|2139.9|2133.9|2139.4|2133.4|3
1623941420000|2021-06-17 14:50:20|2140|2134|2140|2134|2140|2134|2140|2134|1
1623941430000|2021-06-17 14:50:30|2139.9|2133.9|2139.3|2133.3|2139.9|2133.9|2139.3|2133.3|4
1623941440000|2021-06-17 14:50:40|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1623941450000|2021-06-17 14:50:50|2139.4|2133.4|2138.8|2132.8|2139.4|2133.4|2138.8|2132.8|4
1623941460000|2021-06-17 14:51:00|2138.6|2132.6|2138.4|2132.4|2138.8|2132.8|2137.9|2131.9|6
1623941480000|2021-06-17 14:51:20|2138.3|2132.3|2138.1|2132.1|2138.3|2132.3|2138.1|2132.1|2
1623941500000|2021-06-17 14:51:40|2137.9|2131.9|2137.8|2131.8|2137.9|2131.9|2137.8|2131.8|2
1623941510000|2021-06-17 14:51:50|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1623941520000|2021-06-17 14:52:00|2138|2132|2138.3|2132.3|2138.3|2132.3|2137.9|2131.9|4
1623941530000|2021-06-17 14:52:10|2137.9|2131.9|2137.5|2131.5|2137.9|2131.9|2137.5|2131.5|3
1623941540000|2021-06-17 14:52:20|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1623941550000|2021-06-17 14:52:30|2137.4|2131.4|2137.5|2131.5|2137.5|2131.5|2137.3|2131.3|4
1623941580000|2021-06-17 14:53:00|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1623941590000|2021-06-17 14:53:10|2138.3|2132.3|2137.9|2131.9|2138.3|2132.3|2137.9|2131.9|2
1623941600000|2021-06-17 14:53:20|2137.8|2131.8|2138.3|2132.3|2138.3|2132.3|2137.6|2131.6|4
1623941620000|2021-06-17 14:53:40|2138.8|2132.8|2139.4|2133.4|2139.8|2133.8|2138.8|2132.8|4
1623941640000|2021-06-17 14:54:00|2139.6|2133.6|2139.4|2133.4|2140|2134|2139.4|2133.4|5
1623941650000|2021-06-17 14:54:10|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1623941660000|2021-06-17 14:54:20|2138.9|2132.9|2138.9|2132.9|2139.3|2133.3|2138.6|2132.6|8
1623941670000|2021-06-17 14:54:30|2138.6|2132.6|2138.4|2132.4|2138.6|2132.6|2138.1|2132.1|3
1623941690000|2021-06-17 14:54:50|2138.6|2132.6|2138.9|2132.9|2139.3|2133.3|2138.6|2132.6|3
1623941700000|2021-06-17 14:55:00|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1623941710000|2021-06-17 14:55:10|2138.8|2132.8|2137.6|2131.6|2138.8|2132.8|2137.6|2131.6|6
1623941720000|2021-06-17 14:55:20|2137.4|2131.4|2137.1|2131.1|2137.4|2131.4|2137.1|2131.1|2
1623941730000|2021-06-17 14:55:30|2136.9|2130.9|2136.4|2130.4|2136.9|2130.9|2136.4|2130.4|3
1623941740000|2021-06-17 14:55:40|2135.9|2129.9|2135.6|2129.6|2135.9|2129.9|2135.5|2129.5|4
1623941750000|2021-06-17 14:55:50|2135.8|2129.8|2135.6|2129.6|2135.9|2129.9|2135.6|2129.6|4
1623941760000|2021-06-17 14:56:00|2135.4|2129.4|2135|2129|2135.4|2129.4|2134.4|2128.4|11
1623941770000|2021-06-17 14:56:10|2134.9|2128.9|2134.6|2128.6|2135|2129|2134.6|2128.6|5
1623941780000|2021-06-17 14:56:20|2134.9|2128.9|2134.6|2128.6|2134.9|2128.9|2134.6|2128.6|6
1623941790000|2021-06-17 14:56:30|2134.9|2128.9|2134.6|2128.6|2134.9|2128.9|2134.6|2128.6|4
1623941810000|2021-06-17 14:56:50|2134.8|2128.8|2134.6|2128.6|2134.8|2128.8|2134.6|2128.6|2
1623941820000|2021-06-17 14:57:00|2133.9|2127.9|2134.9|2128.9|2134.9|2128.9|2133.9|2127.9|7
1623941830000|2021-06-17 14:57:10|2134.8|2128.8|2134.4|2128.4|2134.8|2128.8|2134.3|2128.3|11
1623941840000|2021-06-17 14:57:20|2134|2128|2134.4|2128.4|2134.4|2128.4|2134|2128|2
1623941850000|2021-06-17 14:57:30|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1623941870000|2021-06-17 14:57:50|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1623941890000|2021-06-17 14:58:10|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1623941920000|2021-06-17 14:58:40|2134|2128|2134|2128|2134|2128|2134|2128|1
1623941940000|2021-06-17 14:59:00|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1623941950000|2021-06-17 14:59:10|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1623941960000|2021-06-17 14:59:20|2134.3|2128.3|2134.4|2128.4|2134.8|2128.8|2134.1|2128.1|6
1623941970000|2021-06-17 14:59:30|2134.5|2128.5|2134.8|2128.8|2134.8|2128.8|2134.5|2128.5|2
1623941980000|2021-06-17 14:59:40|2134.6|2128.6|2134.8|2128.8|2134.8|2128.8|2134.6|2128.6|2
1623941990000|2021-06-17 14:59:50|2134.6|2128.6|2134.4|2128.4|2134.6|2128.6|2134.4|2128.4|2
1623942020000|2021-06-17 15:00:20|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|1
1623942030000|2021-06-17 15:00:30|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1623942040000|2021-06-17 15:00:40|2134.1|2128.1|2133.9|2127.9|2134.1|2128.1|2133.9|2127.9|2
1623942050000|2021-06-17 15:00:50|2133.8|2127.8|2133.9|2127.9|2133.9|2127.9|2133.6|2127.6|4
1623942060000|2021-06-17 15:01:00|2133.5|2127.5|2132.6|2126.6|2133.9|2127.9|2132.1|2126.1|11
1623942070000|2021-06-17 15:01:10|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2131.9|2125.9|3
1623942080000|2021-06-17 15:01:20|2132.6|2126.6|2131.9|2125.9|2132.6|2126.6|2131.9|2125.9|4
1623942090000|2021-06-17 15:01:30|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1623942120000|2021-06-17 15:02:00|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1623942150000|2021-06-17 15:02:30|2131.8|2125.8|2132|2126|2132.4|2126.4|2131.8|2125.8|4
1623942160000|2021-06-17 15:02:40|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1623942170000|2021-06-17 15:02:50|2131.9|2125.9|2131.1|2125.1|2131.9|2125.9|2131.1|2125.1|3
1623942180000|2021-06-17 15:03:00|2131|2125|2131.1|2125.1|2131.1|2125.1|2131|2125|2
1623942190000|2021-06-17 15:03:10|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1623942200000|2021-06-17 15:03:20|2131.1|2125.1|2130.9|2124.9|2131.1|2125.1|2130.9|2124.9|3
1623942210000|2021-06-17 15:03:30|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1623942220000|2021-06-17 15:03:40|2129.9|2123.9|2129.8|2123.8|2129.9|2123.9|2129.5|2123.5|4
1623942230000|2021-06-17 15:03:50|2129.9|2123.9|2129.8|2123.8|2129.9|2123.9|2129.8|2123.8|2
1623942250000|2021-06-17 15:04:10|2129.9|2123.9|2131.1|2125.1|2131.4|2125.4|2129.9|2123.9|4
1623942260000|2021-06-17 15:04:20|2131|2125|2131.9|2125.9|2131.9|2125.9|2131|2125|4
1623942270000|2021-06-17 15:04:30|2132|2126|2132|2126|2132|2126|2132|2126|1
1623942280000|2021-06-17 15:04:40|2131.8|2125.8|2131.6|2125.6|2131.8|2125.8|2131.6|2125.6|2
1623942300000|2021-06-17 15:05:00|2131.4|2125.4|2129.9|2123.9|2131.4|2125.4|2129.9|2123.9|4
1623942310000|2021-06-17 15:05:10|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1623942320000|2021-06-17 15:05:20|2129.9|2123.9|2128.4|2122.4|2130.1|2124.1|2128.4|2122.4|7
1623942330000|2021-06-17 15:05:30|2128.3|2122.3|2128.4|2122.4|2128.4|2122.4|2127.6|2121.6|4
1623942340000|2021-06-17 15:05:40|2128.6|2122.6|2129.6|2123.6|2129.6|2123.6|2128.6|2122.6|7
1623942350000|2021-06-17 15:05:50|2129.5|2123.5|2129.5|2123.5|2129.6|2123.6|2129.5|2123.5|3
1623942360000|2021-06-17 15:06:00|2129.6|2123.6|2129.5|2123.5|2129.6|2123.6|2129.5|2123.5|2
1623942370000|2021-06-17 15:06:10|2129.6|2123.6|2129.4|2123.4|2129.6|2123.6|2129.4|2123.4|4
1623942380000|2021-06-17 15:06:20|2129.5|2123.5|2129.5|2123.5|2129.8|2123.8|2129.5|2123.5|5
1623942390000|2021-06-17 15:06:30|2129.6|2123.6|2130.1|2124.1|2130.1|2124.1|2129.6|2123.6|3
1623942400000|2021-06-17 15:06:40|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1623942420000|2021-06-17 15:07:00|2129.6|2123.6|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|3
1623942430000|2021-06-17 15:07:10|2129.4|2123.4|2128.9|2122.9|2129.4|2123.4|2128.4|2122.4|6
1623942440000|2021-06-17 15:07:20|2128.6|2122.6|2129.4|2123.4|2129.4|2123.4|2128.6|2122.6|5
1623942450000|2021-06-17 15:07:30|2129.1|2123.1|2129|2123|2129.1|2123.1|2129|2123|2
1623942460000|2021-06-17 15:07:40|2129.3|2123.3|2129.5|2123.5|2129.5|2123.5|2129.3|2123.3|2
1623942470000|2021-06-17 15:07:50|2129.6|2123.6|2129.8|2123.8|2129.8|2123.8|2129.6|2123.6|2
1623942490000|2021-06-17 15:08:10|2130|2124|2130|2124|2130|2124|2130|2124|1
1623942510000|2021-06-17 15:08:30|2129.8|2123.8|2129.3|2123.3|2129.8|2123.8|2129.3|2123.3|3
1623942520000|2021-06-17 15:08:40|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1623942530000|2021-06-17 15:08:50|2129.5|2123.5|2130.1|2124.1|2130.1|2124.1|2129.5|2123.5|3
1623942550000|2021-06-17 15:09:10|2130|2124|2129.8|2123.8|2130|2124|2129.8|2123.8|2
1623942570000|2021-06-17 15:09:30|2129.5|2123.5|2129.4|2123.4|2129.5|2123.5|2129.4|2123.4|2
1623942600000|2021-06-17 15:10:00|2129.5|2123.5|2130|2124|2130|2124|2129.5|2123.5|4
1623942610000|2021-06-17 15:10:10|2129.8|2123.8|2129.9|2123.9|2129.9|2123.9|2129.8|2123.8|2
1623942620000|2021-06-17 15:10:20|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1623942630000|2021-06-17 15:10:30|2129.9|2123.9|2130.1|2124.1|2130.1|2124.1|2129.9|2123.9|2
1623942640000|2021-06-17 15:10:40|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1623942670000|2021-06-17 15:11:10|2130.1|2124.1|2128.5|2122.5|2130.1|2124.1|2128.4|2122.4|8
1623942680000|2021-06-17 15:11:20|2127.9|2121.9|2127.5|2121.5|2128.1|2122.1|2127.5|2121.5|5
1623942690000|2021-06-17 15:11:30|2127.4|2121.4|2127.1|2121.1|2127.4|2121.4|2127.1|2121.1|2
1623942700000|2021-06-17 15:11:40|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1623942710000|2021-06-17 15:11:50|2126.9|2120.9|2127.6|2121.6|2127.6|2121.6|2126.9|2120.9|2
1623942720000|2021-06-17 15:12:00|2127.4|2121.4|2127.1|2121.1|2127.4|2121.4|2127.1|2121.1|2
1623942740000|2021-06-17 15:12:20|2127.3|2121.3|2127.6|2121.6|2127.6|2121.6|2127.3|2121.3|3
1623942760000|2021-06-17 15:12:40|2127.4|2121.4|2127.4|2121.4|2127.6|2121.6|2127.4|2121.4|3
1623942770000|2021-06-17 15:12:50|2127.3|2121.3|2127.1|2121.1|2127.3|2121.3|2127.1|2121.1|2
1623942780000|2021-06-17 15:13:00|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1623942790000|2021-06-17 15:13:10|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1623942800000|2021-06-17 15:13:20|2127.4|2121.4|2127.6|2121.6|2127.6|2121.6|2127.4|2121.4|2
1623942810000|2021-06-17 15:13:30|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1623942820000|2021-06-17 15:13:40|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|2127.1|2121.1|1
1623942830000|2021-06-17 15:13:50|2127|2121|2127|2121|2127|2121|2127|2121|1
1623942840000|2021-06-17 15:14:00|2127.3|2121.3|2127.5|2121.5|2127.5|2121.5|2127.3|2121.3|2
1623942850000|2021-06-17 15:14:10|2127.6|2121.6|2127.8|2121.8|2127.8|2121.8|2127.6|2121.6|2
1623942860000|2021-06-17 15:14:20|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1623942870000|2021-06-17 15:14:30|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|2127.6|2121.6|1
1623942880000|2021-06-17 15:14:40|2128.4|2122.4|2128.9|2122.9|2128.9|2122.9|2128.4|2122.4|2
1623942890000|2021-06-17 15:14:50|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|2129.1|2123.1|1
1623942900000|2021-06-17 15:15:00|2129.4|2123.4|2129.5|2123.5|2129.5|2123.5|2129.4|2123.4|2
1623942920000|2021-06-17 15:15:20|2129.8|2123.8|2129.6|2123.6|2129.8|2123.8|2129.6|2123.6|2
1623942930000|2021-06-17 15:15:30|2129.9|2123.9|2130.5|2124.5|2130.5|2124.5|2129.9|2123.9|2
1623942940000|2021-06-17 15:15:40|2130.6|2124.6|2130.6|2124.6|2130.9|2124.9|2130.6|2124.6|3
1623942950000|2021-06-17 15:15:50|2130.9|2124.9|2130.5|2124.5|2130.9|2124.9|2130.5|2124.5|2
1623942960000|2021-06-17 15:16:00|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1623942970000|2021-06-17 15:16:10|2130.4|2124.4|2130.9|2124.9|2130.9|2124.9|2130.4|2124.4|3
1623942980000|2021-06-17 15:16:20|2131.1|2125.1|2131.6|2125.6|2131.6|2125.6|2131.1|2125.1|3
1623943000000|2021-06-17 15:16:40|2131.9|2125.9|2131|2125|2133.1|2127.1|2131|2125|6
1623943020000|2021-06-17 15:17:00|2131.1|2125.1|2132.5|2126.5|2132.5|2126.5|2131.1|2125.1|8
1623943030000|2021-06-17 15:17:10|2132.9|2126.9|2133.4|2127.4|2133.6|2127.6|2132.9|2126.9|4
1623943040000|2021-06-17 15:17:20|2133.5|2127.5|2134.1|2128.1|2135.4|2129.4|2133.5|2127.5|6
1623943050000|2021-06-17 15:17:30|2134.3|2128.3|2134.5|2128.5|2134.5|2128.5|2134.3|2128.3|2
1623943060000|2021-06-17 15:17:40|2134.6|2128.6|2134.5|2128.5|2134.8|2128.8|2134.5|2128.5|3
1623943070000|2021-06-17 15:17:50|2133.9|2127.9|2134.4|2128.4|2134.4|2128.4|2133.9|2127.9|5
1623943080000|2021-06-17 15:18:00|2134.3|2128.3|2134.1|2128.1|2134.6|2128.6|2134.1|2128.1|5
1623943100000|2021-06-17 15:18:20|2134.6|2128.6|2134.1|2128.1|2134.6|2128.6|2134.1|2128.1|4
1623943110000|2021-06-17 15:18:30|2134.4|2128.4|2134.5|2128.5|2134.6|2128.6|2134.4|2128.4|4
1623943120000|2021-06-17 15:18:40|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|1
1623943130000|2021-06-17 15:18:50|2135.1|2129.1|2135.9|2129.9|2135.9|2129.9|2135.1|2129.1|3
1623943140000|2021-06-17 15:19:00|2135.4|2129.4|2133.9|2127.9|2135.4|2129.4|2133.9|2127.9|9
1623943150000|2021-06-17 15:19:10|2134.3|2128.3|2132.4|2126.4|2134.3|2128.3|2132.4|2126.4|5
1623943160000|2021-06-17 15:19:20|2132.1|2126.1|2132.9|2126.9|2132.9|2126.9|2132.1|2126.1|4
1623943170000|2021-06-17 15:19:30|2133.1|2127.1|2132.4|2126.4|2133.1|2127.1|2132.4|2126.4|3
1623943180000|2021-06-17 15:19:40|2132.1|2126.1|2133.1|2127.1|2133.1|2127.1|2132.1|2126.1|5
1623943190000|2021-06-17 15:19:50|2132.6|2126.6|2132.4|2126.4|2132.6|2126.6|2132.4|2126.4|2
1623943200000|2021-06-17 15:20:00|2133|2127|2132.6|2126.6|2133|2127|2132.6|2126.6|5
1623943220000|2021-06-17 15:20:20|2132.3|2126.3|2132.1|2126.1|2132.3|2126.3|2131.9|2125.9|6
1623943250000|2021-06-17 15:20:50|2131.9|2125.9|2130.9|2124.9|2131.9|2125.9|2130.9|2124.9|3
1623943270000|2021-06-17 15:21:10|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1623943280000|2021-06-17 15:21:20|2131.4|2125.4|2131.1|2125.1|2131.4|2125.4|2131.1|2125.1|2
1623943290000|2021-06-17 15:21:30|2131|2125|2130.8|2124.8|2131|2125|2130.8|2124.8|2
1623943300000|2021-06-17 15:21:40|2130.5|2124.5|2130.4|2124.4|2130.5|2124.5|2130.4|2124.4|2
1623943310000|2021-06-17 15:21:50|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2129.9|2123.9|4
1623943320000|2021-06-17 15:22:00|2130.8|2124.8|2131.1|2125.1|2131.1|2125.1|2130.8|2124.8|2
1623943350000|2021-06-17 15:22:30|2131.4|2125.4|2132|2126|2132|2126|2131.4|2125.4|3
1623943360000|2021-06-17 15:22:40|2132.1|2126.1|2132.4|2126.4|2132.4|2126.4|2132.1|2126.1|2
1623943370000|2021-06-17 15:22:50|2132.5|2126.5|2133.9|2127.9|2133.9|2127.9|2132.4|2126.4|6
1623943380000|2021-06-17 15:23:00|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1623943440000|2021-06-17 15:24:00|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1623943450000|2021-06-17 15:24:10|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1623943470000|2021-06-17 15:24:30|2133.9|2127.9|2133.9|2127.9|2134.1|2128.1|2133.9|2127.9|3
1623943520000|2021-06-17 15:25:20|2134|2128|2136.1|2130.1|2136.1|2130.1|2134|2128|6
1623943530000|2021-06-17 15:25:30|2136|2130|2135.3|2129.3|2136|2130|2135.3|2129.3|2
1623943540000|2021-06-17 15:25:40|2135.5|2129.5|2136|2130|2136|2130|2135.5|2129.5|2
1623943560000|2021-06-17 15:26:00|2135.6|2129.6|2136.5|2130.5|2136.5|2130.5|2135.3|2129.3|5
1623943570000|2021-06-17 15:26:10|2136.6|2130.6|2137.4|2131.4|2138.6|2132.6|2136.6|2130.6|5
1623943580000|2021-06-17 15:26:20|2137.1|2131.1|2136.5|2130.5|2137.1|2131.1|2136.5|2130.5|2
1623943600000|2021-06-17 15:26:40|2136.6|2130.6|2136.4|2130.4|2136.6|2130.6|2136.4|2130.4|2
1623943610000|2021-06-17 15:26:50|2136.1|2130.1|2136.3|2130.3|2136.4|2130.4|2136.1|2130.1|4
1623943620000|2021-06-17 15:27:00|2136.1|2130.1|2136|2130|2136.1|2130.1|2136|2130|2
1623943630000|2021-06-17 15:27:10|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1623943640000|2021-06-17 15:27:20|2135.1|2129.1|2135.4|2129.4|2135.4|2129.4|2135.1|2129.1|2
1623943650000|2021-06-17 15:27:30|2136|2130|2136.6|2130.6|2136.6|2130.6|2136|2130|3
1623943660000|2021-06-17 15:27:40|2137|2131|2137.5|2131.5|2137.5|2131.5|2137|2131|2
1623943700000|2021-06-17 15:28:20|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1623943750000|2021-06-17 15:29:10|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1623943770000|2021-06-17 15:29:30|2138.1|2132.1|2138.4|2132.4|2138.4|2132.4|2138.1|2132.1|2
1623943780000|2021-06-17 15:29:40|2137.4|2131.4|2138.1|2132.1|2138.1|2132.1|2137.4|2131.4|4
1623943790000|2021-06-17 15:29:50|2138|2132|2138.4|2132.4|2138.4|2132.4|2138|2132|3
1623943800000|2021-06-17 15:30:00|2138.1|2132.1|2137.5|2131.5|2138.1|2132.1|2137.5|2131.5|5
1623943810000|2021-06-17 15:30:10|2137.4|2131.4|2138|2132|2138|2132|2137.1|2131.1|4
1623943820000|2021-06-17 15:30:20|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1623943830000|2021-06-17 15:30:30|2137.8|2131.8|2136|2130|2137.8|2131.8|2136|2130|4
1623943840000|2021-06-17 15:30:40|2135.5|2129.5|2136|2130|2136|2130|2135.5|2129.5|2
1623943850000|2021-06-17 15:30:50|2135.8|2129.8|2137.5|2131.5|2137.5|2131.5|2135.3|2129.3|4
1623943860000|2021-06-17 15:31:00|2137.3|2131.3|2136.8|2130.8|2137.3|2131.3|2136.8|2130.8|4
1623943880000|2021-06-17 15:31:20|2136.9|2130.9|2137.4|2131.4|2137.4|2131.4|2136.9|2130.9|2
1623943900000|2021-06-17 15:31:40|2137.3|2131.3|2137.5|2131.5|2137.5|2131.5|2137.3|2131.3|2
1623943910000|2021-06-17 15:31:50|2137.6|2131.6|2137.1|2131.1|2137.9|2131.9|2137.1|2131.1|4
1623943920000|2021-06-17 15:32:00|2137.3|2131.3|2137.5|2131.5|2137.5|2131.5|2137.3|2131.3|2
1623943930000|2021-06-17 15:32:10|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1623943940000|2021-06-17 15:32:20|2138|2132|2138.1|2132.1|2138.4|2132.4|2138|2132|4
1623943980000|2021-06-17 15:33:00|2138|2132|2138|2132|2138|2132|2138|2132|1
1623944000000|2021-06-17 15:33:20|2138.1|2132.1|2138.4|2132.4|2138.4|2132.4|2138.1|2132.1|2
1623944010000|2021-06-17 15:33:30|2138.5|2132.5|2138.3|2132.3|2138.5|2132.5|2137.9|2131.9|4
1623944030000|2021-06-17 15:33:50|2138.6|2132.6|2139.4|2133.4|2139.9|2133.9|2138.6|2132.6|6
1623944040000|2021-06-17 15:34:00|2138.8|2132.8|2137.1|2131.1|2139.3|2133.3|2137.1|2131.1|6
1623944050000|2021-06-17 15:34:10|2137.3|2131.3|2136.6|2130.6|2137.3|2131.3|2135.3|2129.3|7
1623944070000|2021-06-17 15:34:30|2136.9|2130.9|2137.1|2131.1|2137.1|2131.1|2136.9|2130.9|2
1623944080000|2021-06-17 15:34:40|2137.6|2131.6|2137.9|2131.9|2137.9|2131.9|2137.6|2131.6|2
1623944090000|2021-06-17 15:34:50|2138.1|2132.1|2138|2132|2138.3|2132.3|2138|2132|3
1623944100000|2021-06-17 15:35:00|2138.1|2132.1|2138|2132|2138.1|2132.1|2138|2132|2
1623944110000|2021-06-17 15:35:10|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1623944150000|2021-06-17 15:35:50|2137.4|2131.4|2135.9|2129.9|2137.4|2131.4|2135.6|2129.6|6
1623944190000|2021-06-17 15:36:30|2136.1|2130.1|2136.8|2130.8|2136.8|2130.8|2136.1|2130.1|3
1623944200000|2021-06-17 15:36:40|2136.6|2130.6|2136.5|2130.5|2136.8|2130.8|2136.5|2130.5|3
1623944210000|2021-06-17 15:36:50|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1623944220000|2021-06-17 15:37:00|2135.6|2129.6|2136.1|2130.1|2136.1|2130.1|2135.6|2129.6|3
1623944240000|2021-06-17 15:37:20|2136.4|2130.4|2136.8|2130.8|2136.8|2130.8|2136.4|2130.4|2
1623944250000|2021-06-17 15:37:30|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623944270000|2021-06-17 15:37:50|2136.8|2130.8|2136.9|2130.9|2136.9|2130.9|2136.8|2130.8|2
1623944280000|2021-06-17 15:38:00|2137|2131|2137|2131|2137|2131|2137|2131|1
1623944290000|2021-06-17 15:38:10|2137.1|2131.1|2137|2131|2137.1|2131.1|2137|2131|2
1623944300000|2021-06-17 15:38:20|2136.9|2130.9|2135.9|2129.9|2136.9|2130.9|2135.9|2129.9|4
1623944310000|2021-06-17 15:38:30|2135.6|2129.6|2135.4|2129.4|2135.6|2129.6|2135.4|2129.4|2
1623944320000|2021-06-17 15:38:40|2135.6|2129.6|2136.4|2130.4|2136.4|2130.4|2135.6|2129.6|4
1623944330000|2021-06-17 15:38:50|2136.5|2130.5|2136.6|2130.6|2136.9|2130.9|2136.5|2130.5|3
1623944400000|2021-06-17 15:40:00|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623944410000|2021-06-17 15:40:10|2136.8|2130.8|2135.9|2129.9|2136.8|2130.8|2135.9|2129.9|4
1623944440000|2021-06-17 15:40:40|2135.8|2129.8|2134.6|2128.6|2135.8|2129.8|2134.6|2128.6|5
1623944490000|2021-06-17 15:41:30|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1623944500000|2021-06-17 15:41:40|2135.1|2129.1|2135.5|2129.5|2135.5|2129.5|2135.1|2129.1|2
1623944520000|2021-06-17 15:42:00|2135.3|2129.3|2135.1|2129.1|2135.3|2129.3|2135.1|2129.1|2
1623944540000|2021-06-17 15:42:20|2134.9|2128.9|2135.1|2129.1|2135.1|2129.1|2134.9|2128.9|2
1623944560000|2021-06-17 15:42:40|2135.4|2129.4|2136.3|2130.3|2136.3|2130.3|2135.4|2129.4|2
1623944570000|2021-06-17 15:42:50|2136.1|2130.1|2135.9|2129.9|2136.1|2130.1|2135.9|2129.9|2
1623944580000|2021-06-17 15:43:00|2135.8|2129.8|2135.6|2129.6|2135.8|2129.8|2135.6|2129.6|2
1623944620000|2021-06-17 15:43:40|2135.8|2129.8|2136.1|2130.1|2136.1|2130.1|2135.8|2129.8|2
1623944640000|2021-06-17 15:44:00|2136.4|2130.4|2136.9|2130.9|2136.9|2130.9|2136.4|2130.4|2
1623944650000|2021-06-17 15:44:10|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623944660000|2021-06-17 15:44:20|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623944670000|2021-06-17 15:44:30|2137|2131|2136.9|2130.9|2137|2131|2136.9|2130.9|2
1623944780000|2021-06-17 15:46:20|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623944830000|2021-06-17 15:47:10|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623944890000|2021-06-17 15:48:10|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623944930000|2021-06-17 15:48:50|2136.6|2130.6|2135.3|2129.3|2136.6|2130.6|2135.3|2129.3|7
1623944940000|2021-06-17 15:49:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1623944950000|2021-06-17 15:49:10|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1623944960000|2021-06-17 15:49:20|2135.9|2129.9|2135.6|2129.6|2135.9|2129.9|2135.6|2129.6|2
1623944990000|2021-06-17 15:49:50|2135.4|2129.4|2135.6|2129.6|2135.6|2129.6|2135.4|2129.4|2
1623945010000|2021-06-17 15:50:10|2135.4|2129.4|2135.5|2129.5|2135.5|2129.5|2135.4|2129.4|2
1623945020000|2021-06-17 15:50:20|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1623945060000|2021-06-17 15:51:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.3|2129.3|3
1623945070000|2021-06-17 15:51:10|2135.4|2129.4|2136.8|2130.8|2136.8|2130.8|2135.4|2129.4|2
1623945080000|2021-06-17 15:51:20|2136.6|2130.6|2136.8|2130.8|2136.8|2130.8|2136.6|2130.6|2
1623945090000|2021-06-17 15:51:30|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1623945110000|2021-06-17 15:51:50|2136.9|2130.9|2137|2131|2137|2131|2136.9|2130.9|2
1623945160000|2021-06-17 15:52:40|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623945170000|2021-06-17 15:52:50|2136.5|2130.5|2136.9|2130.9|2136.9|2130.9|2136.5|2130.5|2
1623945180000|2021-06-17 15:53:00|2137|2131|2137|2131|2137.1|2131.1|2137|2131|3
1623945190000|2021-06-17 15:53:10|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623945220000|2021-06-17 15:53:40|2137|2131|2137|2131|2137|2131|2137|2131|1
1623945230000|2021-06-17 15:53:50|2136.6|2130.6|2135.6|2129.6|2136.6|2130.6|2135.4|2129.4|3
1623945260000|2021-06-17 15:54:20|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1623945280000|2021-06-17 15:54:40|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1623945290000|2021-06-17 15:54:50|2135.8|2129.8|2135.9|2129.9|2135.9|2129.9|2135.8|2129.8|2
1623945300000|2021-06-17 15:55:00|2136.1|2130.1|2137.9|2131.9|2137.9|2131.9|2136.1|2130.1|3
1623945320000|2021-06-17 15:55:20|2137.6|2131.6|2137.8|2131.8|2137.8|2131.8|2137.6|2131.6|2
1623945330000|2021-06-17 15:55:30|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1623945390000|2021-06-17 15:56:30|2137.4|2131.4|2137.1|2131.1|2137.4|2131.4|2136.4|2130.4|4
1623945420000|2021-06-17 15:57:00|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1623945450000|2021-06-17 15:57:30|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623945530000|2021-06-17 15:58:50|2137.6|2131.6|2137.4|2131.4|2137.6|2131.6|2137.4|2131.4|2
1623945540000|2021-06-17 15:59:00|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623945550000|2021-06-17 15:59:10|2138.4|2132.4|2137.4|2131.4|2138.4|2132.4|2137.1|2131.1|6
1623945560000|2021-06-17 15:59:20|2136.6|2130.6|2136.9|2130.9|2136.9|2130.9|2136.6|2130.6|2
1623945590000|2021-06-17 15:59:50|2136.8|2130.8|2136.9|2130.9|2136.9|2130.9|2136.8|2130.8|2
1623945600000|2021-06-17 16:00:00|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1623945610000|2021-06-17 16:00:10|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623945630000|2021-06-17 16:00:30|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1623945640000|2021-06-17 16:00:40|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623945650000|2021-06-17 16:00:50|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623945680000|2021-06-17 16:01:20|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623945710000|2021-06-17 16:01:50|2137.3|2131.3|2136.9|2130.9|2137.3|2131.3|2136.9|2130.9|2
1623945730000|2021-06-17 16:02:10|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623945750000|2021-06-17 16:02:30|2136.5|2130.5|2135.1|2129.1|2136.5|2130.5|2135.1|2129.1|3
1623945760000|2021-06-17 16:02:40|2135.4|2129.4|2135.6|2129.6|2135.6|2129.6|2135.4|2129.4|2
1623945770000|2021-06-17 16:02:50|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2134.9|2128.9|3
1623945780000|2021-06-17 16:03:00|2135|2129|2135|2129|2135.4|2129.4|2135|2129|3
1623945790000|2021-06-17 16:03:10|2135.4|2129.4|2135.5|2129.5|2135.5|2129.5|2135.4|2129.4|2
1623945800000|2021-06-17 16:03:20|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1623945890000|2021-06-17 16:04:50|2135.9|2129.9|2136.1|2130.1|2136.1|2130.1|2135.9|2129.9|2
1623946060000|2021-06-17 16:07:40|2135.1|2129.1|2135.6|2129.6|2135.6|2129.6|2134.8|2128.8|4
1623946070000|2021-06-17 16:07:50|2135.9|2129.9|2135.6|2129.6|2135.9|2129.9|2135.6|2129.6|2
1623946080000|2021-06-17 16:08:00|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|2135.8|2129.8|1
1623946100000|2021-06-17 16:08:20|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1623946140000|2021-06-17 16:09:00|2135.4|2129.4|2135.9|2129.9|2135.9|2129.9|2135.4|2129.4|2
1623946220000|2021-06-17 16:10:20|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1623946340000|2021-06-17 16:12:20|2136|2130|2135.4|2129.4|2136|2130|2135.4|2129.4|2
1623946390000|2021-06-17 16:13:10|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1623946410000|2021-06-17 16:13:30|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1623946440000|2021-06-17 16:14:00|2134.9|2128.9|2135.1|2129.1|2135.1|2129.1|2134.9|2128.9|2
1623946470000|2021-06-17 16:14:30|2135.4|2129.4|2136.1|2130.1|2136.1|2130.1|2135.4|2129.4|2
1623946500000|2021-06-17 16:15:00|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1623946540000|2021-06-17 16:15:40|2135.6|2129.6|2134.1|2128.1|2135.6|2129.6|2134.1|2128.1|4
1623946570000|2021-06-17 16:16:10|2133.9|2127.9|2134.1|2128.1|2134.1|2128.1|2133.9|2127.9|2
1623946600000|2021-06-17 16:16:40|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1623946620000|2021-06-17 16:17:00|2133.6|2127.6|2133.4|2127.4|2133.6|2127.6|2133.4|2127.4|2
1623946630000|2021-06-17 16:17:10|2133.5|2127.5|2133.9|2127.9|2134|2128|2133.4|2127.4|5
1623946770000|2021-06-17 16:19:30|2133.6|2127.6|2133.1|2127.1|2133.6|2127.6|2132.9|2126.9|5
1623946780000|2021-06-17 16:19:40|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1623946790000|2021-06-17 16:19:50|2133.4|2127.4|2133|2127|2133.4|2127.4|2133|2127|3
1623946810000|2021-06-17 16:20:10|2133.3|2127.3|2132.9|2126.9|2133.3|2127.3|2132.8|2126.8|4
1623946820000|2021-06-17 16:20:20|2133.1|2127.1|2133.5|2127.5|2133.5|2127.5|2133.1|2127.1|3
1623946830000|2021-06-17 16:20:30|2133.6|2127.6|2133.9|2127.9|2133.9|2127.9|2133.6|2127.6|2
1623946900000|2021-06-17 16:21:40|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1623946940000|2021-06-17 16:22:20|2133.9|2127.9|2133.6|2127.6|2133.9|2127.9|2133.6|2127.6|2
1623946950000|2021-06-17 16:22:30|2133.4|2127.4|2132.9|2126.9|2133.4|2127.4|2132.9|2126.9|3
1623946960000|2021-06-17 16:22:40|2132.6|2126.6|2132.4|2126.4|2132.6|2126.6|2132.4|2126.4|2
1623946980000|2021-06-17 16:23:00|2131.6|2125.6|2131.5|2125.5|2131.9|2125.9|2131.5|2125.5|5
1623946990000|2021-06-17 16:23:10|2131.8|2125.8|2131.8|2125.8|2131.9|2125.9|2131.8|2125.8|3
1623947100000|2021-06-17 16:25:00|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1623947130000|2021-06-17 16:25:30|2131.5|2125.5|2130.8|2124.8|2131.5|2125.5|2130.1|2124.1|4
1623947140000|2021-06-17 16:25:40|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|1
1623947150000|2021-06-17 16:25:50|2130.8|2124.8|2130.4|2124.4|2130.8|2124.8|2130.4|2124.4|2
1623947170000|2021-06-17 16:26:10|2130.1|2124.1|2130.6|2124.6|2130.6|2124.6|2130.1|2124.1|2
1623947180000|2021-06-17 16:26:20|2130.9|2124.9|2131|2125|2131|2125|2130.9|2124.9|2
1623947220000|2021-06-17 16:27:00|2131.5|2125.5|2132.9|2126.9|2132.9|2126.9|2131.5|2125.5|5
1623947230000|2021-06-17 16:27:10|2133|2127|2133.1|2127.1|2133.1|2127.1|2133|2127|2
1623947260000|2021-06-17 16:27:40|2133.4|2127.4|2133.9|2127.9|2133.9|2127.9|2133.4|2127.4|2
1623947280000|2021-06-17 16:28:00|2134.1|2128.1|2133.9|2127.9|2134.4|2128.4|2133.9|2127.9|4
1623947300000|2021-06-17 16:28:20|2133.8|2127.8|2133|2127|2133.8|2127.8|2132.9|2126.9|6
1623947330000|2021-06-17 16:28:50|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1623947340000|2021-06-17 16:29:00|2133|2127|2132.9|2126.9|2133|2127|2132.9|2126.9|2
1623947360000|2021-06-17 16:29:20|2133.1|2127.1|2133.5|2127.5|2133.6|2127.6|2133.1|2127.1|4
1623947370000|2021-06-17 16:29:30|2133.4|2127.4|2133.5|2127.5|2133.5|2127.5|2133.4|2127.4|2
1623947380000|2021-06-17 16:29:40|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1623947390000|2021-06-17 16:29:50|2133.6|2127.6|2133.3|2127.3|2133.6|2127.6|2133.3|2127.3|3
1623947400000|2021-06-17 16:30:00|2133.1|2127.1|2132|2126|2133.1|2127.1|2131.9|2125.9|5
1623947410000|2021-06-17 16:30:10|2132.3|2126.3|2131.9|2125.9|2132.3|2126.3|2131.5|2125.5|9
1623947420000|2021-06-17 16:30:20|2132.1|2126.1|2131.6|2125.6|2132.1|2126.1|2131.6|2125.6|2
1623947440000|2021-06-17 16:30:40|2132|2126|2132|2126|2132|2126|2132|2126|1
1623947460000|2021-06-17 16:31:00|2131.9|2125.9|2131.6|2125.6|2131.9|2125.9|2131.6|2125.6|2
1623947480000|2021-06-17 16:31:20|2131.8|2125.8|2132.1|2126.1|2132.1|2126.1|2131.8|2125.8|3
1623947490000|2021-06-17 16:31:30|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.6|2125.6|3
1623947550000|2021-06-17 16:32:30|2131.5|2125.5|2131.4|2125.4|2131.5|2125.5|2131.4|2125.4|2
1623947600000|2021-06-17 16:33:20|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1623947610000|2021-06-17 16:33:30|2130.9|2124.9|2130.4|2124.4|2130.9|2124.9|2130.4|2124.4|2
1623947630000|2021-06-17 16:33:50|2129.8|2123.8|2131.1|2125.1|2131.6|2125.6|2129.8|2123.8|8
1623947690000|2021-06-17 16:34:50|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1623947710000|2021-06-17 16:35:10|2131.1|2125.1|2131.9|2125.9|2132|2126|2131.1|2125.1|4
1623947720000|2021-06-17 16:35:20|2131.3|2125.3|2131.8|2125.8|2131.8|2125.8|2131|2125|4
1623947730000|2021-06-17 16:35:30|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1623947760000|2021-06-17 16:36:00|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1623947790000|2021-06-17 16:36:30|2131.9|2125.9|2131.3|2125.3|2131.9|2125.9|2130.8|2124.8|4
1623947820000|2021-06-17 16:37:00|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1623947830000|2021-06-17 16:37:10|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.6|2125.6|6
1623947880000|2021-06-17 16:38:00|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.5|2125.5|3
1623947930000|2021-06-17 16:38:50|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1623947940000|2021-06-17 16:39:00|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1623947950000|2021-06-17 16:39:10|2131.1|2125.1|2130.6|2124.6|2131.1|2125.1|2130.6|2124.6|2
1623947960000|2021-06-17 16:39:20|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1623947970000|2021-06-17 16:39:30|2131|2125|2130.3|2124.3|2131|2125|2130|2124|4
1623947980000|2021-06-17 16:39:40|2130.4|2124.4|2130.6|2124.6|2130.6|2124.6|2130.4|2124.4|2
1623948150000|2021-06-17 16:42:30|2130.9|2124.9|2131.6|2125.6|2131.6|2125.6|2130.9|2124.9|2
1623948300000|2021-06-17 16:45:00|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|2131.9|2125.9|1
1623948400000|2021-06-17 16:46:40|2133.4|2127.4|2131.9|2125.9|2133.9|2127.9|2131.4|2125.4|11
1623948410000|2021-06-17 16:46:50|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1623948430000|2021-06-17 16:47:10|2131.8|2125.8|2131.9|2125.9|2131.9|2125.9|2131.8|2125.8|2
1623948600000|2021-06-17 16:50:00|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1623948610000|2021-06-17 16:50:10|2131.6|2125.6|2131.9|2125.9|2131.9|2125.9|2131.6|2125.6|2
1623948630000|2021-06-17 16:50:30|2132|2126|2132.6|2126.6|2132.6|2126.6|2132|2126|2
1623948770000|2021-06-17 16:52:50|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1623948780000|2021-06-17 16:53:00|2132.6|2126.6|2132.8|2126.8|2132.8|2126.8|2132.6|2126.6|2
1623948840000|2021-06-17 16:54:00|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1623948960000|2021-06-17 16:56:00|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|2132.8|2126.8|1
1623948980000|2021-06-17 16:56:20|2132.6|2126.6|2132.9|2126.9|2132.9|2126.9|2132.6|2126.6|2
1623949000000|2021-06-17 16:56:40|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1623949030000|2021-06-17 16:57:10|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1623949040000|2021-06-17 16:57:20|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1623949060000|2021-06-17 16:57:40|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1623949100000|2021-06-17 16:58:20|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1623949130000|2021-06-17 16:58:50|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.5|2124.5|3
1623949140000|2021-06-17 16:59:00|2130.9|2124.9|2131.1|2125.1|2131.1|2125.1|2130.9|2124.9|2
1623949150000|2021-06-17 16:59:10|2131.6|2125.6|2133.4|2127.4|2133.4|2127.4|2131.6|2125.6|10
1623949160000|2021-06-17 16:59:20|2133.9|2127.9|2134.4|2128.4|2134.4|2128.4|2133.5|2127.5|6
1623974520000|2021-06-18 00:02:00|2137|2131|2137|2131|2137|2131|2137|2131|1
1623974550000|2021-06-18 00:02:30|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623974780000|2021-06-18 00:06:20|2139.3|2133.3|2140.5|2134.5|2140.5|2134.5|2139.3|2133.3|3
1623975420000|2021-06-18 00:17:00|2141|2135|2142.5|2136.5|2142.5|2136.5|2141|2135|2
1623975480000|2021-06-18 00:18:00|2142.4|2136.4|2142.5|2136.5|2142.5|2136.5|2142.3|2136.3|3
1623976130000|2021-06-18 00:28:50|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1623976400000|2021-06-18 00:33:20|2142.5|2136.5|2146.8|2140.8|2146.8|2140.8|2142.5|2136.5|3
1623976460000|2021-06-18 00:34:20|2147.4|2141.4|2147.1|2141.1|2147.4|2141.4|2147.1|2141.1|2
1623976540000|2021-06-18 00:35:40|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|2
1623976550000|2021-06-18 00:35:50|2147.5|2141.5|2148|2142|2148|2142|2147.5|2141.5|2
1623976560000|2021-06-18 00:36:00|2147.9|2141.9|2147.9|2141.9|2149.3|2143.3|2147.9|2141.9|5
1623976580000|2021-06-18 00:36:20|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1623976590000|2021-06-18 00:36:30|2146.9|2140.9|2144.1|2138.1|2146.9|2140.9|2144.1|2138.1|6
1623976610000|2021-06-18 00:36:50|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1623976660000|2021-06-18 00:37:40|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1623976730000|2021-06-18 00:38:50|2143.3|2137.3|2143.4|2137.4|2143.4|2137.4|2143.3|2137.3|2
1623976840000|2021-06-18 00:40:40|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1623976870000|2021-06-18 00:41:10|2143|2137|2140.9|2134.9|2143|2137|2140.9|2134.9|4
1623976890000|2021-06-18 00:41:30|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1623976950000|2021-06-18 00:42:30|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1623976960000|2021-06-18 00:42:40|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1623977010000|2021-06-18 00:43:30|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1623977940000|2021-06-18 00:59:00|2141|2135|2141|2135|2141|2135|2141|2135|1
1623978000000|2021-06-18 01:00:00|2141.1|2135.1|2138.8|2132.8|2141.1|2135.1|2138.8|2132.8|7
1623978010000|2021-06-18 01:00:10|2138.3|2132.3|2138.6|2132.6|2138.6|2132.6|2138.3|2132.3|5
1623978020000|2021-06-18 01:00:20|2138.5|2132.5|2139.6|2133.6|2139.9|2133.9|2138.5|2132.5|6
1623978030000|2021-06-18 01:00:30|2139.3|2133.3|2139|2133|2139.3|2133.3|2139|2133|2
1623978040000|2021-06-18 01:00:40|2138.9|2132.9|2139.1|2133.1|2139.1|2133.1|2138.9|2132.9|4
1623978070000|2021-06-18 01:01:10|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1623978110000|2021-06-18 01:01:50|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1623978120000|2021-06-18 01:02:00|2138.9|2132.9|2138.9|2132.9|2139|2133|2138.8|2132.8|7
1623978130000|2021-06-18 01:02:10|2138.6|2132.6|2138.8|2132.8|2138.8|2132.8|2138.6|2132.6|2
1623978140000|2021-06-18 01:02:20|2138.6|2132.6|2138|2132|2138.8|2132.8|2138|2132|7
1623978150000|2021-06-18 01:02:30|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1623978170000|2021-06-18 01:02:50|2137|2131|2136.6|2130.6|2137|2131|2136.6|2130.6|3
1623978180000|2021-06-18 01:03:00|2136.1|2130.1|2135.9|2129.9|2136.1|2130.1|2135.8|2129.8|3
1623978210000|2021-06-18 01:03:30|2136|2130|2140|2134|2140.1|2134.1|2136|2130|5
1623978220000|2021-06-18 01:03:40|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|3
1623978230000|2021-06-18 01:03:50|2140|2134|2140|2134|2140|2134|2140|2134|1
1623978240000|2021-06-18 01:04:00|2140.3|2134.3|2140|2134|2140.3|2134.3|2140|2134|2
1623978250000|2021-06-18 01:04:10|2140.3|2134.3|2139.9|2133.9|2140.3|2134.3|2139.9|2133.9|3
1623978270000|2021-06-18 01:04:30|2140|2134|2140|2134|2140.3|2134.3|2140|2134|3
1623978280000|2021-06-18 01:04:40|2140.3|2134.3|2140|2134|2140.3|2134.3|2140|2134|2
1623978290000|2021-06-18 01:04:50|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1623978300000|2021-06-18 01:05:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1623978310000|2021-06-18 01:05:10|2139.6|2133.6|2140.3|2134.3|2140.3|2134.3|2139.6|2133.6|4
1623978360000|2021-06-18 01:06:00|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1623978380000|2021-06-18 01:06:20|2140.5|2134.5|2141.5|2135.5|2141.5|2135.5|2140.5|2134.5|2
1623978450000|2021-06-18 01:07:30|2141.4|2135.4|2141|2135|2141.4|2135.4|2141|2135|2
1623978530000|2021-06-18 01:08:50|2141.3|2135.3|2141.5|2135.5|2141.5|2135.5|2141.3|2135.3|2
1623978550000|2021-06-18 01:09:10|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1623978560000|2021-06-18 01:09:20|2141.4|2135.4|2141.3|2135.3|2141.5|2135.5|2141.3|2135.3|3
1623978590000|2021-06-18 01:09:50|2141|2135|2141|2135|2141|2135|2141|2135|1
1623978600000|2021-06-18 01:10:00|2140.9|2134.9|2140.8|2134.8|2140.9|2134.9|2140.8|2134.8|2
1623978610000|2021-06-18 01:10:10|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1623978650000|2021-06-18 01:10:50|2141.1|2135.1|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|3
1623978660000|2021-06-18 01:11:00|2141|2135|2141.5|2135.5|2141.8|2135.8|2140.8|2134.8|6
1623978670000|2021-06-18 01:11:10|2141.4|2135.4|2141.3|2135.3|2141.4|2135.4|2141|2135|3
1623978680000|2021-06-18 01:11:20|2141.5|2135.5|2141.3|2135.3|2141.5|2135.5|2141.3|2135.3|2
1623978690000|2021-06-18 01:11:30|2141.5|2135.5|2141.5|2135.5|2142.3|2136.3|2141.5|2135.5|5
1623978710000|2021-06-18 01:11:50|2141.6|2135.6|2141|2135|2141.6|2135.6|2141|2135|3
1623978720000|2021-06-18 01:12:00|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1623978730000|2021-06-18 01:12:10|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1623978740000|2021-06-18 01:12:20|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1623978750000|2021-06-18 01:12:30|2139.8|2133.8|2139.4|2133.4|2140.3|2134.3|2138.9|2132.9|7
1623978760000|2021-06-18 01:12:40|2139.3|2133.3|2138.9|2132.9|2139.3|2133.3|2138.9|2132.9|2
1623978770000|2021-06-18 01:12:50|2139.4|2133.4|2138.9|2132.9|2139.4|2133.4|2138.9|2132.9|2
1623978790000|2021-06-18 01:13:10|2139|2133|2139|2133|2139|2133|2139|2133|1
1623978820000|2021-06-18 01:13:40|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1623978830000|2021-06-18 01:13:50|2138.6|2132.6|2138.3|2132.3|2138.6|2132.6|2138.3|2132.3|2
1623978910000|2021-06-18 01:15:10|2137.8|2131.8|2136.5|2130.5|2137.8|2131.8|2136.5|2130.5|2
1623978920000|2021-06-18 01:15:20|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623979000000|2021-06-18 01:16:40|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1623979010000|2021-06-18 01:16:50|2137|2131|2137|2131|2137|2131|2137|2131|1
1623979030000|2021-06-18 01:17:10|2137.3|2131.3|2137.5|2131.5|2137.5|2131.5|2137.3|2131.3|2
1623979080000|2021-06-18 01:18:00|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1623979230000|2021-06-18 01:20:30|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1623979270000|2021-06-18 01:21:10|2137.3|2131.3|2137.5|2131.5|2137.5|2131.5|2137.3|2131.3|2
1623979360000|2021-06-18 01:22:40|2137.3|2131.3|2137.5|2131.5|2137.5|2131.5|2137.3|2131.3|2
1623979380000|2021-06-18 01:23:00|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1623979390000|2021-06-18 01:23:10|2138.1|2132.1|2139|2133|2139|2133|2138.1|2132.1|3
1623979400000|2021-06-18 01:23:20|2138.8|2132.8|2139|2133|2139|2133|2138.8|2132.8|2
1623979460000|2021-06-18 01:24:20|2139.3|2133.3|2139.8|2133.8|2140|2134|2139.3|2133.3|3
1623979470000|2021-06-18 01:24:30|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1623979530000|2021-06-18 01:25:30|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1623979740000|2021-06-18 01:29:00|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1623979800000|2021-06-18 01:30:00|2139|2133|2137.9|2131.9|2139|2133|2137.9|2131.9|3
1623979810000|2021-06-18 01:30:10|2137.8|2131.8|2137.3|2131.3|2137.8|2131.8|2137.3|2131.3|3
1623979830000|2021-06-18 01:30:30|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623979840000|2021-06-18 01:30:40|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623979890000|2021-06-18 01:31:30|2137|2131|2137|2131|2137|2131|2137|2131|1
1623979940000|2021-06-18 01:32:20|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|2
1623979990000|2021-06-18 01:33:10|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1623980040000|2021-06-18 01:34:00|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1623980310000|2021-06-18 01:38:30|2138|2132|2138|2132|2138|2132|2138|2132|1
1623980320000|2021-06-18 01:38:40|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1623980360000|2021-06-18 01:39:20|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|2
1623980400000|2021-06-18 01:40:00|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1623980410000|2021-06-18 01:40:10|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1623980420000|2021-06-18 01:40:20|2138|2132|2138|2132|2138|2132|2138|2132|1
1623980440000|2021-06-18 01:40:40|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1623980470000|2021-06-18 01:41:10|2137.8|2131.8|2137.5|2131.5|2137.8|2131.8|2137.5|2131.5|2
1623980500000|2021-06-18 01:41:40|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1623980510000|2021-06-18 01:41:50|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|2137.5|2131.5|1
1623980520000|2021-06-18 01:42:00|2136.8|2130.8|2136.8|2130.8|2137.1|2131.1|2136.6|2130.6|5
1623980580000|2021-06-18 01:43:00|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623980630000|2021-06-18 01:43:50|2137|2131|2137|2131|2137|2131|2137|2131|1
1623980690000|2021-06-18 01:44:50|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1623980740000|2021-06-18 01:45:40|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623980750000|2021-06-18 01:45:50|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1623980760000|2021-06-18 01:46:00|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623980780000|2021-06-18 01:46:20|2136.6|2130.6|2136.1|2130.1|2136.6|2130.6|2135.8|2129.8|4
1623980790000|2021-06-18 01:46:30|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1623980850000|2021-06-18 01:47:30|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623980860000|2021-06-18 01:47:40|2136.6|2130.6|2137|2131|2137|2131|2136.6|2130.6|2
1623980990000|2021-06-18 01:49:50|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623981000000|2021-06-18 01:50:00|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623981030000|2021-06-18 01:50:30|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623981100000|2021-06-18 01:51:40|2137|2131|2137.5|2131.5|2137.5|2131.5|2137|2131|3
1623981110000|2021-06-18 01:51:50|2138.1|2132.1|2137.8|2131.8|2138.5|2132.5|2137.8|2131.8|5
1623981120000|2021-06-18 01:52:00|2138.1|2132.1|2138.3|2132.3|2138.3|2132.3|2138|2132|3
1623981130000|2021-06-18 01:52:10|2139.8|2133.8|2138.8|2132.8|2139.8|2133.8|2138.8|2132.8|6
1623981140000|2021-06-18 01:52:20|2138.6|2132.6|2138.8|2132.8|2138.8|2132.8|2138.6|2132.6|2
1623981150000|2021-06-18 01:52:30|2139|2133|2139|2133|2139|2133|2139|2133|1
1623981170000|2021-06-18 01:52:50|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|2138.8|2132.8|1
1623981180000|2021-06-18 01:53:00|2138.6|2132.6|2138.5|2132.5|2138.6|2132.6|2138.5|2132.5|2
1623981190000|2021-06-18 01:53:10|2138.3|2132.3|2138.5|2132.5|2138.5|2132.5|2138.3|2132.3|2
1623981200000|2021-06-18 01:53:20|2138.4|2132.4|2138.3|2132.3|2138.4|2132.4|2138.3|2132.3|2
1623981210000|2021-06-18 01:53:30|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1623981240000|2021-06-18 01:54:00|2138.4|2132.4|2138.8|2132.8|2138.8|2132.8|2138.1|2132.1|3
1623981250000|2021-06-18 01:54:10|2138.1|2132.1|2138.1|2132.1|2139|2133|2138.1|2132.1|4
1623981260000|2021-06-18 01:54:20|2138|2132|2138|2132|2138|2132|2138|2132|1
1623981280000|2021-06-18 01:54:40|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1623981290000|2021-06-18 01:54:50|2138|2132|2138|2132|2138|2132|2138|2132|1
1623981310000|2021-06-18 01:55:10|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1623981320000|2021-06-18 01:55:20|2138|2132|2137|2131|2138|2132|2137|2131|4
1623981330000|2021-06-18 01:55:30|2138.5|2132.5|2137.5|2131.5|2138.5|2132.5|2137|2131|5
1623981340000|2021-06-18 01:55:40|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1623981360000|2021-06-18 01:56:00|2138.1|2132.1|2138.5|2132.5|2138.6|2132.6|2138.1|2132.1|3
1623981370000|2021-06-18 01:56:10|2138.6|2132.6|2137.5|2131.5|2138.6|2132.6|2137.5|2131.5|4
1623981390000|2021-06-18 01:56:30|2137.3|2131.3|2136.8|2130.8|2137.3|2131.3|2136.8|2130.8|4
1623981420000|2021-06-18 01:57:00|2137|2131|2137|2131|2137|2131|2137|2131|1
1623981470000|2021-06-18 01:57:50|2136.9|2130.9|2136.9|2130.9|2137.1|2131.1|2136.9|2130.9|3
1623981480000|2021-06-18 01:58:00|2137.1|2131.1|2136.8|2130.8|2137.1|2131.1|2136.8|2130.8|3
1623981490000|2021-06-18 01:58:10|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623981500000|2021-06-18 01:58:20|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1623981550000|2021-06-18 01:59:10|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623981560000|2021-06-18 01:59:20|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1623981570000|2021-06-18 01:59:30|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623981600000|2021-06-18 02:00:00|2136|2130|2135|2129|2136|2130|2134.6|2128.6|9
1623981610000|2021-06-18 02:00:10|2134.9|2128.9|2134.5|2128.5|2134.9|2128.9|2134.5|2128.5|2
1623981630000|2021-06-18 02:00:30|2136|2130|2136.5|2130.5|2136.5|2130.5|2136|2130|3
1623981640000|2021-06-18 02:00:40|2136.3|2130.3|2135.9|2129.9|2136.3|2130.3|2135.9|2129.9|2
1623981650000|2021-06-18 02:00:50|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2135.9|2129.9|3
1623981660000|2021-06-18 02:01:00|2136|2130|2136.1|2130.1|2136.1|2130.1|2135.9|2129.9|3
1623981670000|2021-06-18 02:01:10|2135.9|2129.9|2136.1|2130.1|2136.1|2130.1|2135.9|2129.9|2
1623981680000|2021-06-18 02:01:20|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|2136.5|2130.5|1
1623981690000|2021-06-18 02:01:30|2136|2130|2135.5|2129.5|2136.5|2130.5|2135.5|2129.5|7
1623981700000|2021-06-18 02:01:40|2136|2130|2135.8|2129.8|2136|2130|2135.8|2129.8|2
1623981710000|2021-06-18 02:01:50|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1623981720000|2021-06-18 02:02:00|2135.3|2129.3|2135|2129|2135.3|2129.3|2135|2129|2
1623981730000|2021-06-18 02:02:10|2135.3|2129.3|2135.1|2129.1|2135.3|2129.3|2135|2129|3
1623981740000|2021-06-18 02:02:20|2135|2129|2135.1|2129.1|2135.3|2129.3|2134.4|2128.4|9
1623981750000|2021-06-18 02:02:30|2135|2129|2134.5|2128.5|2135.4|2129.4|2134.4|2128.4|7
1623981760000|2021-06-18 02:02:40|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1623981780000|2021-06-18 02:03:00|2134.5|2128.5|2134.4|2128.4|2134.5|2128.5|2134.4|2128.4|4
1623981790000|2021-06-18 02:03:10|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1623981800000|2021-06-18 02:03:20|2134.6|2128.6|2135|2129|2135.1|2129.1|2134.6|2128.6|4
1623981810000|2021-06-18 02:03:30|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1623981830000|2021-06-18 02:03:50|2135|2129|2135|2129|2135|2129|2134.8|2128.8|5
1623981840000|2021-06-18 02:04:00|2134.8|2128.8|2134.5|2128.5|2135|2129|2134.5|2128.5|3
1623981850000|2021-06-18 02:04:10|2134.8|2128.8|2134.6|2128.6|2134.8|2128.8|2134.6|2128.6|2
1623981860000|2021-06-18 02:04:20|2134.8|2128.8|2135.4|2129.4|2135.4|2129.4|2134.8|2128.8|3
1623981870000|2021-06-18 02:04:30|2135.3|2129.3|2135.5|2129.5|2135.5|2129.5|2135.3|2129.3|4
1623981890000|2021-06-18 02:04:50|2135.3|2129.3|2135.6|2129.6|2135.6|2129.6|2135.3|2129.3|3
1623981900000|2021-06-18 02:05:00|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.3|2129.3|3
1623981910000|2021-06-18 02:05:10|2136.3|2130.3|2136|2130|2136.3|2130.3|2136|2130|2
1623981920000|2021-06-18 02:05:20|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1623981940000|2021-06-18 02:05:40|2136|2130|2136.3|2130.3|2136.3|2130.3|2136|2130|2
1623981960000|2021-06-18 02:06:00|2136|2130|2135.8|2129.8|2136|2130|2135.8|2129.8|2
1623982030000|2021-06-18 02:07:10|2135.5|2129.5|2135.8|2129.8|2135.8|2129.8|2135.4|2129.4|4
1623982050000|2021-06-18 02:07:30|2136.1|2130.1|2138|2132|2138.3|2132.3|2136.1|2130.1|5
1623982080000|2021-06-18 02:08:00|2138.3|2132.3|2139|2133|2139.3|2133.3|2138.3|2132.3|4
1623982090000|2021-06-18 02:08:10|2138.9|2132.9|2138.6|2132.6|2138.9|2132.9|2138.5|2132.5|5
1623982100000|2021-06-18 02:08:20|2139|2133|2138.8|2132.8|2139|2133|2138.8|2132.8|2
1623982110000|2021-06-18 02:08:30|2140|2134|2140.5|2134.5|2140.8|2134.8|2140|2134|5
1623982120000|2021-06-18 02:08:40|2140.9|2134.9|2140.8|2134.8|2141.8|2135.8|2140.8|2134.8|4
1623982140000|2021-06-18 02:09:00|2141.5|2135.5|2140.9|2134.9|2141.8|2135.8|2140.8|2134.8|5
1623982150000|2021-06-18 02:09:10|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2140.8|2134.8|9
1623982200000|2021-06-18 02:10:00|2140.9|2134.9|2140.8|2134.8|2140.9|2134.9|2140.6|2134.6|3
1623982210000|2021-06-18 02:10:10|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1623982220000|2021-06-18 02:10:20|2142.5|2136.5|2143.8|2137.8|2143.8|2137.8|2142.5|2136.5|2
1623982230000|2021-06-18 02:10:30|2143.5|2137.5|2143.9|2137.9|2143.9|2137.9|2143.5|2137.5|2
1623982250000|2021-06-18 02:10:50|2144.1|2138.1|2142.8|2136.8|2144.1|2138.1|2142.8|2136.8|4
1623982260000|2021-06-18 02:11:00|2143|2137|2144.8|2138.8|2144.8|2138.8|2143|2137|5
1623982270000|2021-06-18 02:11:10|2144.4|2138.4|2144.4|2138.4|2144.6|2138.6|2144.4|2138.4|3
1623982300000|2021-06-18 02:11:40|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1623982310000|2021-06-18 02:11:50|2144.3|2138.3|2144.6|2138.6|2145|2139|2144.3|2138.3|4
1623982320000|2021-06-18 02:12:00|2145|2139|2146.3|2140.3|2146.5|2140.5|2144.8|2138.8|5
1623982330000|2021-06-18 02:12:10|2146.1|2140.1|2146|2140|2146.1|2140.1|2145.9|2139.9|3
1623982340000|2021-06-18 02:12:20|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1623982440000|2021-06-18 02:14:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1623982460000|2021-06-18 02:14:20|2147.4|2141.4|2147|2141|2147.4|2141.4|2147|2141|2
1623982480000|2021-06-18 02:14:40|2147.4|2141.4|2147.5|2141.5|2147.5|2141.5|2147|2141|3
1623983350000|2021-06-18 02:29:10|2148.5|2142.5|2148.3|2142.3|2148.5|2142.5|2148.3|2142.3|2
1623983360000|2021-06-18 02:29:20|2148|2142|2150.3|2144.3|2150.3|2144.3|2148|2142|2
1623983400000|2021-06-18 02:30:00|2149.6|2143.6|2150|2144|2150.4|2144.4|2149.5|2143.5|10
1623983410000|2021-06-18 02:30:10|2149.3|2143.3|2150|2144|2150.1|2144.1|2149.3|2143.3|4
1623983420000|2021-06-18 02:30:20|2149.1|2143.1|2150.8|2144.8|2151.8|2145.8|2149.1|2143.1|8
1623983430000|2021-06-18 02:30:30|2151.3|2145.3|2151.5|2145.5|2152|2146|2150.8|2144.8|13
1623983440000|2021-06-18 02:30:40|2151.3|2145.3|2151|2145|2151.3|2145.3|2150.5|2144.5|4
1623983450000|2021-06-18 02:30:50|2151.3|2145.3|2152.8|2146.8|2153.3|2147.3|2151.3|2145.3|11
1623983460000|2021-06-18 02:31:00|2152.5|2146.5|2152.3|2146.3|2152.5|2146.5|2152.3|2146.3|2
1623983470000|2021-06-18 02:31:10|2152.5|2146.5|2152.4|2146.4|2152.5|2146.5|2152.4|2146.4|2
1623983480000|2021-06-18 02:31:20|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1623983490000|2021-06-18 02:31:30|2151.8|2145.8|2150.9|2144.9|2151.8|2145.8|2150.9|2144.9|3
1623983540000|2021-06-18 02:32:20|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1623983560000|2021-06-18 02:32:40|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1623983570000|2021-06-18 02:32:50|2150.1|2144.1|2149.8|2143.8|2150.1|2144.1|2149.8|2143.8|3
1623983630000|2021-06-18 02:33:50|2149.5|2143.5|2148.8|2142.8|2149.5|2143.5|2148.8|2142.8|3
1623983640000|2021-06-18 02:34:00|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1623983650000|2021-06-18 02:34:10|2148.3|2142.3|2147.9|2141.9|2148.4|2142.4|2147.9|2141.9|4
1623983660000|2021-06-18 02:34:20|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|2147.8|2141.8|1
1623983670000|2021-06-18 02:34:30|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1623983680000|2021-06-18 02:34:40|2147.3|2141.3|2147.5|2141.5|2147.5|2141.5|2147.3|2141.3|2
1623983750000|2021-06-18 02:35:50|2147.3|2141.3|2147.3|2141.3|2147.5|2141.5|2147.3|2141.3|3
1623983760000|2021-06-18 02:36:00|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1623983770000|2021-06-18 02:36:10|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1623983840000|2021-06-18 02:37:20|2147|2141|2147.1|2141.1|2147.1|2141.1|2147|2141|2
1623983850000|2021-06-18 02:37:30|2147|2141|2147|2141|2147|2141|2147|2141|1
1623984010000|2021-06-18 02:40:10|2147.1|2141.1|2150.5|2144.5|2150.5|2144.5|2147.1|2141.1|2
1623984030000|2021-06-18 02:40:30|2150.6|2144.6|2149.5|2143.5|2150.6|2144.6|2149.5|2143.5|3
1623984080000|2021-06-18 02:41:20|2151.3|2145.3|2149.9|2143.9|2151.3|2145.3|2149.9|2143.9|3
1623984090000|2021-06-18 02:41:30|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1623984120000|2021-06-18 02:42:00|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1623984350000|2021-06-18 02:45:50|2150.5|2144.5|2153.1|2147.1|2153.4|2147.4|2150.5|2144.5|4
1623984370000|2021-06-18 02:46:10|2154|2148|2154.1|2148.1|2154.1|2148.1|2154|2148|2
1623984380000|2021-06-18 02:46:20|2153.9|2147.9|2153.5|2147.5|2153.9|2147.9|2153.5|2147.5|2
1623984420000|2021-06-18 02:47:00|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623984430000|2021-06-18 02:47:10|2154|2148|2154.3|2148.3|2154.5|2148.5|2154|2148|3
1623984460000|2021-06-18 02:47:40|2155|2149|2155|2149|2155|2149|2155|2149|1
1623984470000|2021-06-18 02:47:50|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1623984540000|2021-06-18 02:49:00|2154.3|2148.3|2154.1|2148.1|2154.3|2148.3|2154.1|2148.1|2
1623984550000|2021-06-18 02:49:10|2154.3|2148.3|2153.9|2147.9|2154.3|2148.3|2153.9|2147.9|3
1623984610000|2021-06-18 02:50:10|2154|2148|2154|2148|2154|2148|2154|2148|1
1623984690000|2021-06-18 02:51:30|2154.3|2148.3|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|2
1623984730000|2021-06-18 02:52:10|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1623984750000|2021-06-18 02:52:30|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1623984760000|2021-06-18 02:52:40|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1623984780000|2021-06-18 02:53:00|2154.5|2148.5|2154.8|2148.8|2154.8|2148.8|2154.5|2148.5|2
1623984790000|2021-06-18 02:53:10|2154.5|2148.5|2154.8|2148.8|2154.8|2148.8|2154.5|2148.5|2
1623984800000|2021-06-18 02:53:20|2154.5|2148.5|2154.5|2148.5|2154.8|2148.8|2154.5|2148.5|5
1623984820000|2021-06-18 02:53:40|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1623984830000|2021-06-18 02:53:50|2154.8|2148.8|2154.5|2148.5|2154.8|2148.8|2154.5|2148.5|2
1623984840000|2021-06-18 02:54:00|2154.3|2148.3|2154.5|2148.5|2154.8|2148.8|2154.3|2148.3|3
1623984880000|2021-06-18 02:54:40|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1623984960000|2021-06-18 02:56:00|2155|2149|2155|2149|2155|2149|2155|2149|1
1623984970000|2021-06-18 02:56:10|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623984990000|2021-06-18 02:56:30|2155|2149|2155|2149|2155|2149|2155|2149|1
1623985040000|2021-06-18 02:57:20|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1623985080000|2021-06-18 02:58:00|2155|2149|2155|2149|2155|2149|2155|2149|1
1623985190000|2021-06-18 02:59:50|2154.8|2148.8|2154.5|2148.5|2154.8|2148.8|2154.5|2148.5|2
1623985200000|2021-06-18 03:00:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1623985220000|2021-06-18 03:00:20|2155|2149|2155|2149|2155|2149|2155|2149|1
1623985230000|2021-06-18 03:00:30|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1623985240000|2021-06-18 03:00:40|2155|2149|2154.8|2148.8|2155|2149|2154.8|2148.8|2
1623985330000|2021-06-18 03:02:10|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1623985390000|2021-06-18 03:03:10|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1623985520000|2021-06-18 03:05:20|2155|2149|2155|2149|2155|2149|2155|2149|1
1623985530000|2021-06-18 03:05:30|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1623985580000|2021-06-18 03:06:20|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1623985780000|2021-06-18 03:09:40|2154.3|2148.3|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|2
1623985800000|2021-06-18 03:10:00|2154.3|2148.3|2154.5|2148.5|2154.5|2148.5|2154.3|2148.3|2
1623985820000|2021-06-18 03:10:20|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1623985850000|2021-06-18 03:10:50|2154|2148|2153.9|2147.9|2154|2148|2153.9|2147.9|2
1623985910000|2021-06-18 03:11:50|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1623985960000|2021-06-18 03:12:40|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1623985980000|2021-06-18 03:13:00|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1623986030000|2021-06-18 03:13:50|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1623986170000|2021-06-18 03:16:10|2153.5|2147.5|2153.4|2147.4|2153.5|2147.5|2153.4|2147.4|2
1623986390000|2021-06-18 03:19:50|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1623986450000|2021-06-18 03:20:50|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1623986560000|2021-06-18 03:22:40|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1623986600000|2021-06-18 03:23:20|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1623987140000|2021-06-18 03:32:20|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1623987150000|2021-06-18 03:32:30|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1623987180000|2021-06-18 03:33:00|2154.5|2148.5|2155|2149|2155|2149|2154.5|2148.5|3
1623987250000|2021-06-18 03:34:10|2155.5|2149.5|2155|2149|2155.5|2149.5|2155|2149|2
1623988840000|2021-06-18 04:00:40|2154.8|2148.8|2155|2149|2155|2149|2154.8|2148.8|2
1623988920000|2021-06-18 04:02:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1623988940000|2021-06-18 04:02:20|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623989050000|2021-06-18 04:04:10|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1623989370000|2021-06-18 04:09:30|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1623989900000|2021-06-18 04:18:20|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1623989920000|2021-06-18 04:18:40|2154.6|2148.6|2154.8|2148.8|2154.8|2148.8|2154.6|2148.6|2
1623989970000|2021-06-18 04:19:30|2155|2149|2155|2149|2155|2149|2155|2149|1
1623990020000|2021-06-18 04:20:20|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1623990040000|2021-06-18 04:20:40|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1623990430000|2021-06-18 04:27:10|2155|2149|2155|2149|2155|2149|2155|2149|1
1623990440000|2021-06-18 04:27:20|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1623990500000|2021-06-18 04:28:20|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1623990520000|2021-06-18 04:28:40|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1623992440000|2021-06-18 05:00:40|2154.1|2148.1|2154.3|2148.3|2154.3|2148.3|2154.1|2148.1|2
1623992470000|2021-06-18 05:01:10|2154.1|2148.1|2154|2148|2154.1|2148.1|2154|2148|2
1623992800000|2021-06-18 05:06:40|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1623993070000|2021-06-18 05:11:10|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1623993490000|2021-06-18 05:18:10|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1623993540000|2021-06-18 05:19:00|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1623993980000|2021-06-18 05:26:20|2153|2147|2153|2147|2153|2147|2153|2147|1
1623994030000|2021-06-18 05:27:10|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1623994070000|2021-06-18 05:27:50|2150.9|2144.9|2149.8|2143.8|2150.9|2144.9|2149.8|2143.8|2
1623994080000|2021-06-18 05:28:00|2149.5|2143.5|2149.3|2143.3|2149.5|2143.5|2149.3|2143.3|2
1623994130000|2021-06-18 05:28:50|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1623994200000|2021-06-18 05:30:00|2149|2143|2149|2143|2149|2143|2149|2143|1
1623994210000|2021-06-18 05:30:10|2149.1|2143.1|2149.8|2143.8|2149.8|2143.8|2149.1|2143.1|3
1623994220000|2021-06-18 05:30:20|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623994240000|2021-06-18 05:30:40|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1623994250000|2021-06-18 05:30:50|2150.1|2144.1|2151.5|2145.5|2151.5|2145.5|2150.1|2144.1|2
1623994260000|2021-06-18 05:31:00|2151.4|2145.4|2151|2145|2151.5|2145.5|2151|2145|4
1623994270000|2021-06-18 05:31:10|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623994390000|2021-06-18 05:33:10|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1623994510000|2021-06-18 05:35:10|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623994850000|2021-06-18 05:40:50|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1623994880000|2021-06-18 05:41:20|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623994950000|2021-06-18 05:42:30|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1623994960000|2021-06-18 05:42:40|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623994970000|2021-06-18 05:42:50|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1623995100000|2021-06-18 05:45:00|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1623995180000|2021-06-18 05:46:20|2151|2145|2151|2145|2151|2145|2151|2145|1
1623995210000|2021-06-18 05:46:50|2150.9|2144.9|2149.9|2143.9|2150.9|2144.9|2149.9|2143.9|2
1623995220000|2021-06-18 05:47:00|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1623995250000|2021-06-18 05:47:30|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1623995300000|2021-06-18 05:48:20|2149.5|2143.5|2149.6|2143.6|2149.6|2143.6|2149.5|2143.5|2
1623995330000|2021-06-18 05:48:50|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1623995370000|2021-06-18 05:49:30|2150|2144|2150|2144|2150|2144|2150|2144|1
1623995400000|2021-06-18 05:50:00|2149.8|2143.8|2149.5|2143.5|2149.8|2143.8|2149.5|2143.5|2
1623995460000|2021-06-18 05:51:00|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1623995510000|2021-06-18 05:51:50|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1623995600000|2021-06-18 05:53:20|2149.3|2143.3|2149|2143|2149.3|2143.3|2149|2143|2
1623995610000|2021-06-18 05:53:30|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1623995660000|2021-06-18 05:54:20|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1623995720000|2021-06-18 05:55:20|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1623995740000|2021-06-18 05:55:40|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1623995810000|2021-06-18 05:56:50|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1623995820000|2021-06-18 05:57:00|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1623995830000|2021-06-18 05:57:10|2148.5|2142.5|2148.3|2142.3|2148.5|2142.5|2148.3|2142.3|2
1623995940000|2021-06-18 05:59:00|2148.1|2142.1|2146.3|2140.3|2148.1|2142.1|2146.3|2140.3|3
1623996010000|2021-06-18 06:00:10|2146.5|2140.5|2145|2139|2146.5|2140.5|2145|2139|6
1623996020000|2021-06-18 06:00:20|2144.9|2138.9|2144.8|2138.8|2144.9|2138.9|2144.8|2138.8|2
1623996040000|2021-06-18 06:00:40|2144.4|2138.4|2144.6|2138.6|2144.6|2138.6|2144.4|2138.4|2
1623996090000|2021-06-18 06:01:30|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1623996210000|2021-06-18 06:03:30|2144.5|2138.5|2144.8|2138.8|2144.8|2138.8|2144.5|2138.5|2
1623996220000|2021-06-18 06:03:40|2145|2139|2145|2139|2145|2139|2145|2139|1
1623996310000|2021-06-18 06:05:10|2144.8|2138.8|2144.5|2138.5|2144.8|2138.8|2144.5|2138.5|2
1623996320000|2021-06-18 06:05:20|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1623996330000|2021-06-18 06:05:30|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1623996340000|2021-06-18 06:05:40|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1623996360000|2021-06-18 06:06:00|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.3|2138.3|3
1623996460000|2021-06-18 06:07:40|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1623996540000|2021-06-18 06:09:00|2144|2138|2144|2138|2144|2138|2144|2138|1
1623996560000|2021-06-18 06:09:20|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1623996730000|2021-06-18 06:12:10|2144|2138|2144|2138|2144|2138|2144|2138|1
1623996950000|2021-06-18 06:15:50|2145|2139|2144.8|2138.8|2145|2139|2144.8|2138.8|2
1623996970000|2021-06-18 06:16:10|2144.5|2138.5|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|2
1623997080000|2021-06-18 06:18:00|2144.5|2138.5|2144.3|2138.3|2144.5|2138.5|2144.3|2138.3|2
1623997250000|2021-06-18 06:20:50|2144|2138|2143.8|2137.8|2144|2138|2143.8|2137.8|2
1623997300000|2021-06-18 06:21:40|2143.3|2137.3|2143|2137|2143.3|2137.3|2143|2137|2
1623997390000|2021-06-18 06:23:10|2142.9|2136.9|2140.1|2134.1|2142.9|2136.9|2140.1|2134.1|3
1623997470000|2021-06-18 06:24:30|2139.8|2133.8|2138.3|2132.3|2139.8|2133.8|2138.3|2132.3|3
1623997490000|2021-06-18 06:24:50|2137.8|2131.8|2137.6|2131.6|2137.8|2131.8|2137.6|2131.6|2
1623997510000|2021-06-18 06:25:10|2137.4|2131.4|2137.3|2131.3|2137.4|2131.4|2137.3|2131.3|2
1623997520000|2021-06-18 06:25:20|2137.4|2131.4|2137.3|2131.3|2137.4|2131.4|2137.3|2131.3|2
1623997540000|2021-06-18 06:25:40|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1623997560000|2021-06-18 06:26:00|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623997580000|2021-06-18 06:26:20|2136.9|2130.9|2136.8|2130.8|2137|2131|2136.8|2130.8|3
1623997630000|2021-06-18 06:27:10|2137|2131|2137.3|2131.3|2137.3|2131.3|2137|2131|2
1623997640000|2021-06-18 06:27:20|2137.1|2131.1|2136.9|2130.9|2137.1|2131.1|2136.9|2130.9|2
1623997660000|2021-06-18 06:27:40|2136.5|2130.5|2136.8|2130.8|2136.8|2130.8|2136.5|2130.5|2
1623997670000|2021-06-18 06:27:50|2137|2131|2136.8|2130.8|2137|2131|2136.8|2130.8|2
1623997680000|2021-06-18 06:28:00|2136.9|2130.9|2137|2131|2137.3|2131.3|2136.8|2130.8|4
1623997720000|2021-06-18 06:28:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1623997770000|2021-06-18 06:29:30|2137|2131|2137|2131|2137|2131|2137|2131|1
1623997780000|2021-06-18 06:29:40|2136.9|2130.9|2136.6|2130.6|2136.9|2130.9|2136.6|2130.6|2
1623997880000|2021-06-18 06:31:20|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|2136.8|2130.8|1
1623997890000|2021-06-18 06:31:30|2137|2131|2137|2131|2137|2131|2137|2131|1
1623997900000|2021-06-18 06:31:40|2136.3|2130.3|2135.6|2129.6|2136.3|2130.3|2135.6|2129.6|3
1623997940000|2021-06-18 06:32:20|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|2135.9|2129.9|1
1623998000000|2021-06-18 06:33:20|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1623998010000|2021-06-18 06:33:30|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1623998030000|2021-06-18 06:33:50|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1623998070000|2021-06-18 06:34:30|2135.4|2129.4|2135.3|2129.3|2135.4|2129.4|2135.3|2129.3|2
1623998100000|2021-06-18 06:35:00|2135|2129|2135|2129|2135|2129|2135|2129|1
1623998110000|2021-06-18 06:35:10|2134.8|2128.8|2134.6|2128.6|2134.8|2128.8|2134.6|2128.6|2
1623998130000|2021-06-18 06:35:30|2134.8|2128.8|2135|2129|2135|2129|2134.8|2128.8|2
1623998200000|2021-06-18 06:36:40|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|1
1623998210000|2021-06-18 06:36:50|2133.6|2127.6|2133.8|2127.8|2133.8|2127.8|2133.5|2127.5|3
1623998220000|2021-06-18 06:37:00|2133.5|2127.5|2133|2127|2133.5|2127.5|2133|2127|3
1623998290000|2021-06-18 06:38:10|2133.3|2127.3|2133.4|2127.4|2133.4|2127.4|2133|2127|5
1623998350000|2021-06-18 06:39:10|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1623998400000|2021-06-18 06:40:00|2133|2127|2133.3|2127.3|2133.3|2127.3|2131.8|2125.8|6
1623998410000|2021-06-18 06:40:10|2133|2127|2132.5|2126.5|2133.1|2127.1|2131.9|2125.9|11
1623998420000|2021-06-18 06:40:20|2132|2126|2131.9|2125.9|2132|2126|2131.9|2125.9|2
1623998450000|2021-06-18 06:40:50|2131.8|2125.8|2131.5|2125.5|2131.8|2125.8|2131.5|2125.5|2
1623998460000|2021-06-18 06:41:00|2130.3|2124.3|2130.8|2124.8|2130.8|2124.8|2130.3|2124.3|4
1623998470000|2021-06-18 06:41:10|2131.4|2125.4|2131.3|2125.3|2131.4|2125.4|2131.3|2125.3|2
1623998480000|2021-06-18 06:41:20|2131|2125|2131|2125|2131|2125|2131|2125|1
1623998520000|2021-06-18 06:42:00|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1623998530000|2021-06-18 06:42:10|2130|2124|2130|2124|2130|2124|2130|2124|1
1623998550000|2021-06-18 06:42:30|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1623998560000|2021-06-18 06:42:40|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.4|2124.4|3
1623998600000|2021-06-18 06:43:20|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|2130.3|2124.3|1
1623998630000|2021-06-18 06:43:50|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|2129.3|2123.3|1
1623998640000|2021-06-18 06:44:00|2129.4|2123.4|2129.5|2123.5|2129.5|2123.5|2129.4|2123.4|2
1623998690000|2021-06-18 06:44:50|2129.8|2123.8|2130.3|2124.3|2130.5|2124.5|2129.8|2123.8|3
1623998710000|2021-06-18 06:45:10|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|2130.5|2124.5|1
1623998750000|2021-06-18 06:45:50|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|2130.8|2124.8|1
1623998760000|2021-06-18 06:46:00|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|2131.3|2125.3|1
1623998770000|2021-06-18 06:46:10|2131.6|2125.6|2131.4|2125.4|2131.6|2125.6|2131.4|2125.4|2
1623998790000|2021-06-18 06:46:30|2131.3|2125.3|2130.9|2124.9|2131.3|2125.3|2130.5|2124.5|4
1623998800000|2021-06-18 06:46:40|2131|2125|2131|2125|2131|2125|2131|2125|1
1623998810000|2021-06-18 06:46:50|2131.3|2125.3|2131.5|2125.5|2131.5|2125.5|2131.3|2125.3|2
1623998940000|2021-06-18 06:49:00|2131.3|2125.3|2132|2126|2132|2126|2130.5|2124.5|5
1623999060000|2021-06-18 06:51:00|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|2132.3|2126.3|1
1623999090000|2021-06-18 06:51:30|2132.5|2126.5|2133.8|2127.8|2134|2128|2132.5|2126.5|3
1623999130000|2021-06-18 06:52:10|2134|2128|2134|2128|2134|2128|2134|2128|1
1623999180000|2021-06-18 06:53:00|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1623999190000|2021-06-18 06:53:10|2134|2128|2134|2128|2134|2128|2134|2128|1
1623999230000|2021-06-18 06:53:50|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|2134.3|2128.3|1
1623999250000|2021-06-18 06:54:10|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1623999300000|2021-06-18 06:55:00|2134.8|2128.8|2134.4|2128.4|2134.8|2128.8|2134.4|2128.4|3
1623999310000|2021-06-18 06:55:10|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1623999320000|2021-06-18 06:55:20|2134.4|2128.4|2134.5|2128.5|2134.5|2128.5|2134.4|2128.4|2
1623999330000|2021-06-18 06:55:30|2134.4|2128.4|2134.5|2128.5|2134.5|2128.5|2134.4|2128.4|2
1623999340000|2021-06-18 06:55:40|2134.4|2128.4|2134.5|2128.5|2134.5|2128.5|2134.4|2128.4|2
1623999350000|2021-06-18 06:55:50|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1623999360000|2021-06-18 06:56:00|2134.5|2128.5|2134.4|2128.4|2134.5|2128.5|2134.4|2128.4|2
1623999370000|2021-06-18 06:56:10|2134.5|2128.5|2134.4|2128.4|2134.5|2128.5|2134.4|2128.4|2
1623999410000|2021-06-18 06:56:50|2134|2128|2134|2128|2134|2128|2134|2128|1
1623999420000|2021-06-18 06:57:00|2133.8|2127.8|2133.8|2127.8|2133.9|2127.9|2133.6|2127.6|4
1623999440000|2021-06-18 06:57:20|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1623999480000|2021-06-18 06:58:00|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1623999500000|2021-06-18 06:58:20|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1623999510000|2021-06-18 06:58:30|2134.1|2128.1|2134.5|2128.5|2135.6|2129.6|2134.1|2128.1|3
1623999520000|2021-06-18 06:58:40|2134.6|2128.6|2135.6|2129.6|2135.9|2129.9|2134.6|2128.6|3
1623999530000|2021-06-18 06:58:50|2135.4|2129.4|2133.8|2127.8|2135.4|2129.4|2133.8|2127.8|4
1623999540000|2021-06-18 06:59:00|2134|2128|2134.6|2128.6|2134.6|2128.6|2134|2128|3
1623999550000|2021-06-18 06:59:10|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|2134.5|2128.5|1
1623999560000|2021-06-18 06:59:20|2134.8|2128.8|2135.6|2129.6|2135.6|2129.6|2134.8|2128.8|3
1623999570000|2021-06-18 06:59:30|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|2135.5|2129.5|1
1623999590000|2021-06-18 06:59:50|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1623999600000|2021-06-18 07:00:00|2134.9|2128.9|2134.6|2128.6|2134.9|2128.9|2134.4|2128.4|6
1623999610000|2021-06-18 07:00:10|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1623999620000|2021-06-18 07:00:20|2134.6|2128.6|2133.4|2127.4|2135|2129|2133.4|2127.4|6
1623999640000|2021-06-18 07:00:40|2133.3|2127.3|2132|2126|2133.3|2127.3|2132|2126|3
1623999660000|2021-06-18 07:01:00|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1623999680000|2021-06-18 07:01:20|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|1
1623999710000|2021-06-18 07:01:50|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1623999720000|2021-06-18 07:02:00|2134|2128|2133.8|2127.8|2134|2128|2133|2127|5
1623999780000|2021-06-18 07:03:00|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1623999840000|2021-06-18 07:04:00|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|2133.5|2127.5|1
1623999850000|2021-06-18 07:04:10|2133.4|2127.4|2133.5|2127.5|2133.5|2127.5|2133.4|2127.4|2
1623999860000|2021-06-18 07:04:20|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|1
1623999900000|2021-06-18 07:05:00|2134|2128|2136.4|2130.4|2136.4|2130.4|2134|2128|3
1623999910000|2021-06-18 07:05:10|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|2136.6|2130.6|1
1623999960000|2021-06-18 07:06:00|2136.9|2130.9|2137.6|2131.6|2137.6|2131.6|2136.9|2130.9|3
1623999980000|2021-06-18 07:06:20|2137.9|2131.9|2139.4|2133.4|2139.6|2133.6|2137.9|2131.9|5
1623999990000|2021-06-18 07:06:30|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1624000000000|2021-06-18 07:06:40|2140.1|2134.1|2140.9|2134.9|2140.9|2134.9|2140.1|2134.1|4
1624000020000|2021-06-18 07:07:00|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1624000040000|2021-06-18 07:07:20|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1624000050000|2021-06-18 07:07:30|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1624000080000|2021-06-18 07:08:00|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|2140.8|2134.8|1
1624000140000|2021-06-18 07:09:00|2140.9|2134.9|2141|2135|2141|2135|2140.9|2134.9|2
1624000160000|2021-06-18 07:09:20|2140.9|2134.9|2140.8|2134.8|2140.9|2134.9|2140.8|2134.8|2
1624000170000|2021-06-18 07:09:30|2138|2132|2138.1|2132.1|2138.1|2132.1|2138|2132|2
1624000180000|2021-06-18 07:09:40|2138.3|2132.3|2138.5|2132.5|2138.5|2132.5|2138.3|2132.3|2
1624000190000|2021-06-18 07:09:50|2138.4|2132.4|2138.5|2132.5|2138.5|2132.5|2138.4|2132.4|2
1624000210000|2021-06-18 07:10:10|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1624000230000|2021-06-18 07:10:30|2137.9|2131.9|2136.5|2130.5|2138|2132|2136.5|2130.5|4
1624000240000|2021-06-18 07:10:40|2136.6|2130.6|2136.9|2130.9|2137.1|2131.1|2136.4|2130.4|4
1624000250000|2021-06-18 07:10:50|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1624000260000|2021-06-18 07:11:00|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1624000270000|2021-06-18 07:11:10|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1624000280000|2021-06-18 07:11:20|2137.6|2131.6|2137.1|2131.1|2137.6|2131.6|2137.1|2131.1|2
1624000290000|2021-06-18 07:11:30|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1624000300000|2021-06-18 07:11:40|2137.1|2131.1|2135.6|2129.6|2137.1|2131.1|2135.4|2129.4|6
1624000310000|2021-06-18 07:11:50|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|2136.3|2130.3|1
1624000350000|2021-06-18 07:12:30|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1624000360000|2021-06-18 07:12:40|2135.8|2129.8|2135.5|2129.5|2135.8|2129.8|2135.5|2129.5|2
1624000370000|2021-06-18 07:12:50|2135.1|2129.1|2134.9|2128.9|2135.1|2129.1|2134.9|2128.9|3
1624000380000|2021-06-18 07:13:00|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1624000390000|2021-06-18 07:13:10|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1624000400000|2021-06-18 07:13:20|2135.1|2129.1|2136.1|2130.1|2136.1|2130.1|2135.1|2129.1|3
1624000420000|2021-06-18 07:13:40|2136|2130|2136|2130|2136|2130|2136|2130|1
1624000430000|2021-06-18 07:13:50|2135.5|2129.5|2135.4|2129.4|2135.5|2129.5|2135.4|2129.4|2
1624000440000|2021-06-18 07:14:00|2135.5|2129.5|2135.9|2129.9|2135.9|2129.9|2135.5|2129.5|2
1624000450000|2021-06-18 07:14:10|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|2136.1|2130.1|1
1624000470000|2021-06-18 07:14:30|2136.4|2130.4|2136.5|2130.5|2136.5|2130.5|2136.4|2130.4|2
1624000480000|2021-06-18 07:14:40|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|2136.4|2130.4|1
1624000490000|2021-06-18 07:14:50|2136.3|2130.3|2136.6|2130.6|2136.6|2130.6|2136.3|2130.3|2
1624000500000|2021-06-18 07:15:00|2136.3|2130.3|2135.3|2129.3|2136.3|2130.3|2135.3|2129.3|2
1624000510000|2021-06-18 07:15:10|2135.4|2129.4|2134.4|2128.4|2135.4|2129.4|2133.5|2127.5|4
1624000520000|2021-06-18 07:15:20|2134.1|2128.1|2133.8|2127.8|2134.1|2128.1|2133.8|2127.8|3
1624000530000|2021-06-18 07:15:30|2133.6|2127.6|2132.9|2126.9|2133.6|2127.6|2132.9|2126.9|3
1624000540000|2021-06-18 07:15:40|2132.6|2126.6|2132.5|2126.5|2133.1|2127.1|2132.5|2126.5|5
1624000550000|2021-06-18 07:15:50|2132.4|2126.4|2131.8|2125.8|2132.4|2126.4|2131.5|2125.5|5
1624000560000|2021-06-18 07:16:00|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|2132.4|2126.4|1
1624000570000|2021-06-18 07:16:10|2132.3|2126.3|2132.4|2126.4|2132.4|2126.4|2132.3|2126.3|2
1624000580000|2021-06-18 07:16:20|2131.9|2125.9|2131.8|2125.8|2131.9|2125.9|2131.8|2125.8|2
1624000590000|2021-06-18 07:16:30|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1624000600000|2021-06-18 07:16:40|2131.4|2125.4|2131.3|2125.3|2131.4|2125.4|2130.8|2124.8|5
1624000610000|2021-06-18 07:16:50|2131.4|2125.4|2130|2124|2131.4|2125.4|2130|2124|5
1624000620000|2021-06-18 07:17:00|2129.6|2123.6|2129.1|2123.1|2129.6|2123.6|2129.1|2123.1|2
1624000640000|2021-06-18 07:17:20|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1624000650000|2021-06-18 07:17:30|2129.1|2123.1|2129.4|2123.4|2129.4|2123.4|2129.1|2123.1|2
1624000670000|2021-06-18 07:17:50|2129.1|2123.1|2129|2123|2129.1|2123.1|2129|2123|2
1624000680000|2021-06-18 07:18:00|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1624000690000|2021-06-18 07:18:10|2129.1|2123.1|2130.3|2124.3|2130.3|2124.3|2129.1|2123.1|3
1624000710000|2021-06-18 07:18:30|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1624000730000|2021-06-18 07:18:50|2129.9|2123.9|2130.1|2124.1|2130.1|2124.1|2129.9|2123.9|2
1624000740000|2021-06-18 07:19:00|2129.9|2123.9|2129|2123|2129.9|2123.9|2129|2123|3
1624000750000|2021-06-18 07:19:10|2128.8|2122.8|2128.6|2122.6|2128.8|2122.8|2128.4|2122.4|6
1624000760000|2021-06-18 07:19:20|2128.4|2122.4|2128.1|2122.1|2128.4|2122.4|2128.1|2122.1|4
1624000770000|2021-06-18 07:19:30|2128.4|2122.4|2128.1|2122.1|2128.4|2122.4|2127.4|2121.4|8
1624000790000|2021-06-18 07:19:50|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|2127.9|2121.9|1
1624000800000|2021-06-18 07:20:00|2127.6|2121.6|2127.5|2121.5|2127.6|2121.6|2127.5|2121.5|2
1624000810000|2021-06-18 07:20:10|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|2127.4|2121.4|1
1624000820000|2021-06-18 07:20:20|2127.9|2121.9|2128.3|2122.3|2128.3|2122.3|2127.9|2121.9|2
1624000830000|2021-06-18 07:20:30|2128|2122|2128|2122|2128|2122|2128|2122|1
1624000840000|2021-06-18 07:20:40|2127.9|2121.9|2127.5|2121.5|2127.9|2121.9|2127.5|2121.5|3
1624000860000|2021-06-18 07:21:00|2127.4|2121.4|2126.3|2120.3|2127.4|2121.4|2126.3|2120.3|4
1624000870000|2021-06-18 07:21:10|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|2126.6|2120.6|1
1624000880000|2021-06-18 07:21:20|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|2126.5|2120.5|1
1624000890000|2021-06-18 07:21:30|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1624000900000|2021-06-18 07:21:40|2126.3|2120.3|2125.9|2119.9|2126.3|2120.3|2125.9|2119.9|2
1624000910000|2021-06-18 07:21:50|2125.6|2119.6|2124.9|2118.9|2125.6|2119.6|2124.9|2118.9|4
1624000920000|2021-06-18 07:22:00|2124.6|2118.6|2126.4|2120.4|2126.4|2120.4|2124.6|2118.6|4
1624000930000|2021-06-18 07:22:10|2126.3|2120.3|2126|2120|2126.3|2120.3|2126|2120|2
1624000940000|2021-06-18 07:22:20|2125.9|2119.9|2124.6|2118.6|2125.9|2119.9|2124.6|2118.6|7
1624000950000|2021-06-18 07:22:30|2124.4|2118.4|2124.9|2118.9|2124.9|2118.9|2124.4|2118.4|2
1624000960000|2021-06-18 07:22:40|2125|2119|2124.9|2118.9|2125|2119|2124.9|2118.9|2
1624000970000|2021-06-18 07:22:50|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|2124.8|2118.8|1
1624000980000|2021-06-18 07:23:00|2124.6|2118.6|2126.5|2120.5|2126.9|2120.9|2124.6|2118.6|5
1624000990000|2021-06-18 07:23:10|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1624001000000|2021-06-18 07:23:20|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|2126.3|2120.3|1
1624001010000|2021-06-18 07:23:30|2126.1|2120.1|2125.9|2119.9|2126.1|2120.1|2125.9|2119.9|2
1624001050000|2021-06-18 07:24:10|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1624001060000|2021-06-18 07:24:20|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|1
1624001070000|2021-06-18 07:24:30|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1624001090000|2021-06-18 07:24:50|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|1
1624001110000|2021-06-18 07:25:10|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1624001120000|2021-06-18 07:25:20|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|1
1624001140000|2021-06-18 07:25:40|2126.3|2120.3|2127.3|2121.3|2127.3|2121.3|2126.3|2120.3|2
1624001150000|2021-06-18 07:25:50|2127|2121|2126.9|2120.9|2127|2121|2126.9|2120.9|2
1624001160000|2021-06-18 07:26:00|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|2126.8|2120.8|1
1624001180000|2021-06-18 07:26:20|2126.5|2120.5|2126.3|2120.3|2126.5|2120.5|2126.3|2120.3|3
1624001200000|2021-06-18 07:26:40|2126|2120|2126.3|2120.3|2126.3|2120.3|2126|2120|3
1624001210000|2021-06-18 07:26:50|2126.4|2120.4|2126.8|2120.8|2126.8|2120.8|2126.4|2120.4|2
1624001230000|2021-06-18 07:27:10|2126.6|2120.6|2126.4|2120.4|2126.6|2120.6|2126.4|2120.4|2
1624001240000|2021-06-18 07:27:20|2126|2120|2126|2120|2126|2120|2126|2120|1
1624001250000|2021-06-18 07:27:30|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|2125.9|2119.9|1
1624001280000|2021-06-18 07:28:00|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|2125.6|2119.6|1
1624001300000|2021-06-18 07:28:20|2125.4|2119.4|2125.6|2119.6|2125.6|2119.6|2125.4|2119.4|2
1624001320000|2021-06-18 07:28:40|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|2126.4|2120.4|1
1624001350000|2021-06-18 07:29:10|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|2126.1|2120.1|1
1624001370000|2021-06-18 07:29:30|2126|2120|2126|2120|2126|2120|2126|2120|1
1624001380000|2021-06-18 07:29:40|2125.9|2119.9|2126.1|2120.1|2126.3|2120.3|2125.9|2119.9|3
1624001400000|2021-06-18 07:30:00|2126.3|2120.3|2127.1|2121.1|2127.1|2121.1|2126.3|2120.3|4
1624001410000|2021-06-18 07:30:10|2127.3|2121.3|2127.5|2121.5|2127.5|2121.5|2127.3|2121.3|2
1624001420000|2021-06-18 07:30:20|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1624001440000|2021-06-18 07:30:40|2127.6|2121.6|2126.6|2120.6|2127.6|2121.6|2126.6|2120.6|2
1624001460000|2021-06-18 07:31:00|2126.5|2120.5|2126.1|2120.1|2126.5|2120.5|2125.6|2119.6|4
1624001480000|2021-06-18 07:31:20|2126|2120|2126|2120|2126|2120|2126|2120|1
1624001520000|2021-06-18 07:32:00|2126.9|2120.9|2127.4|2121.4|2127.4|2121.4|2126.9|2120.9|2
1624001530000|2021-06-18 07:32:10|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|2127.5|2121.5|1
1624001540000|2021-06-18 07:32:20|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1624001550000|2021-06-18 07:32:30|2127.9|2121.9|2127.6|2121.6|2127.9|2121.9|2127.6|2121.6|2
1624001600000|2021-06-18 07:33:20|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|2127.8|2121.8|1
1624001640000|2021-06-18 07:34:00|2128|2122|2128.5|2122.5|2128.5|2122.5|2128|2122|3
1624001650000|2021-06-18 07:34:10|2128.6|2122.6|2128.5|2122.5|2128.6|2122.6|2128.5|2122.5|2
1624001780000|2021-06-18 07:36:20|2128.9|2122.9|2129.6|2123.6|2129.6|2123.6|2128.9|2122.9|3
1624001790000|2021-06-18 07:36:30|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|2130.1|2124.1|1
1624001800000|2021-06-18 07:36:40|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|2130.4|2124.4|1
1624001880000|2021-06-18 07:38:00|2130.6|2124.6|2131.9|2125.9|2131.9|2125.9|2130.6|2124.6|2
1624001910000|2021-06-18 07:38:30|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1624001920000|2021-06-18 07:38:40|2131.4|2125.4|2132.6|2126.6|2133.1|2127.1|2131.4|2125.4|5
1624001980000|2021-06-18 07:39:40|2132|2126|2131.6|2125.6|2132|2126|2131.6|2125.6|3
1624002010000|2021-06-18 07:40:10|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|2131.5|2125.5|1
1624002040000|2021-06-18 07:40:40|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|2131.4|2125.4|1
1624002190000|2021-06-18 07:43:10|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|2131.6|2125.6|1
1624002200000|2021-06-18 07:43:20|2131.9|2125.9|2131.5|2125.5|2131.9|2125.9|2131.5|2125.5|3
1624002270000|2021-06-18 07:44:30|2131.6|2125.6|2132.5|2126.5|2132.6|2126.6|2131.6|2125.6|5
1624002280000|2021-06-18 07:44:40|2132.6|2126.6|2133.1|2127.1|2133.1|2127.1|2132.6|2126.6|2
1624002290000|2021-06-18 07:44:50|2133.4|2127.4|2133.6|2127.6|2133.6|2127.6|2133.4|2127.4|2
1624002310000|2021-06-18 07:45:10|2134.6|2128.6|2134.9|2128.9|2134.9|2128.9|2134.6|2128.6|2
1624002320000|2021-06-18 07:45:20|2135.1|2129.1|2135.4|2129.4|2135.4|2129.4|2135.1|2129.1|2
1624002330000|2021-06-18 07:45:30|2135.5|2129.5|2135.9|2129.9|2135.9|2129.9|2135.5|2129.5|2
1624002370000|2021-06-18 07:46:10|2136.1|2130.1|2136.6|2130.6|2136.6|2130.6|2136.1|2130.1|2
1624002390000|2021-06-18 07:46:30|2136.4|2130.4|2135.8|2129.8|2136.4|2130.4|2135.8|2129.8|3
1624002400000|2021-06-18 07:46:40|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|2135.3|2129.3|1
1624002480000|2021-06-18 07:48:00|2135|2129|2133.6|2127.6|2135|2129|2133.6|2127.6|3
1624002490000|2021-06-18 07:48:10|2133.4|2127.4|2131.9|2125.9|2133.4|2127.4|2131.9|2125.9|3
1624002500000|2021-06-18 07:48:20|2132|2126|2134.4|2128.4|2134.4|2128.4|2132|2126|3
1624002580000|2021-06-18 07:49:40|2134.6|2128.6|2136.1|2130.1|2136.3|2130.3|2134.6|2128.6|7
1624002590000|2021-06-18 07:49:50|2136.3|2130.3|2136.9|2130.9|2136.9|2130.9|2136.3|2130.3|3
1624002600000|2021-06-18 07:50:00|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1624002640000|2021-06-18 07:50:40|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1624002650000|2021-06-18 07:50:50|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1624002670000|2021-06-18 07:51:10|2137.9|2131.9|2138.8|2132.8|2138.9|2132.9|2137.9|2131.9|3
1624002690000|2021-06-18 07:51:30|2138.9|2132.9|2139.1|2133.1|2139.1|2133.1|2138.9|2132.9|2
1624002710000|2021-06-18 07:51:50|2139.4|2133.4|2139.6|2133.6|2139.6|2133.6|2139.4|2133.4|2
1624002720000|2021-06-18 07:52:00|2140.6|2134.6|2140.5|2134.5|2140.6|2134.6|2140.5|2134.5|2
1624002750000|2021-06-18 07:52:30|2140.4|2134.4|2138.6|2132.6|2140.4|2134.4|2138.6|2132.6|2
1624002760000|2021-06-18 07:52:40|2138.9|2132.9|2139.3|2133.3|2139.3|2133.3|2138.9|2132.9|3
1624002770000|2021-06-18 07:52:50|2138.8|2132.8|2138.6|2132.6|2138.8|2132.8|2138.6|2132.6|2
1624002780000|2021-06-18 07:53:00|2138.5|2132.5|2137.5|2131.5|2138.5|2132.5|2137.5|2131.5|2
1624002790000|2021-06-18 07:53:10|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1624002800000|2021-06-18 07:53:20|2139.9|2133.9|2137.4|2131.4|2139.9|2133.9|2137.4|2131.4|5
1624002810000|2021-06-18 07:53:30|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1624002830000|2021-06-18 07:53:50|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1624002890000|2021-06-18 07:54:50|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1624002950000|2021-06-18 07:55:50|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1624002980000|2021-06-18 07:56:20|2138|2132|2138.4|2132.4|2138.4|2132.4|2138|2132|2
1624003000000|2021-06-18 07:56:40|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1624003050000|2021-06-18 07:57:30|2139|2133|2139|2133|2139|2133|2139|2133|1
1624003080000|2021-06-18 07:58:00|2139.1|2133.1|2139.4|2133.4|2139.4|2133.4|2139.1|2133.1|2
1624003180000|2021-06-18 07:59:40|2139.5|2133.5|2141.1|2135.1|2141.1|2135.1|2139.5|2133.5|2
1624003190000|2021-06-18 07:59:50|2141.4|2135.4|2141.6|2135.6|2142.6|2136.6|2141.4|2135.4|7
1624003200000|2021-06-18 08:00:00|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|2141.8|2135.8|1
1624003210000|2021-06-18 08:00:10|2142.1|2136.1|2142.9|2136.9|2144.3|2138.3|2142.1|2136.1|9
1624003220000|2021-06-18 08:00:20|2142.4|2136.4|2143|2137|2143|2137|2141.6|2135.6|6
1624003230000|2021-06-18 08:00:30|2143.3|2137.3|2142.8|2136.8|2143.3|2137.3|2142.5|2136.5|7
1624003260000|2021-06-18 08:01:00|2142.1|2136.1|2142|2136|2142.1|2136.1|2142|2136|2
1624003270000|2021-06-18 08:01:10|2141.9|2135.9|2139.5|2133.5|2141.9|2135.9|2139.5|2133.5|7
1624003290000|2021-06-18 08:01:30|2139.4|2133.4|2138.9|2132.9|2139.4|2133.4|2138.9|2132.9|2
1624003300000|2021-06-18 08:01:40|2139.8|2133.8|2139|2133|2139.8|2133.8|2139|2133|5
1624003310000|2021-06-18 08:01:50|2138.9|2132.9|2137.9|2131.9|2138.9|2132.9|2137.9|2131.9|4
1624003320000|2021-06-18 08:02:00|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1624003350000|2021-06-18 08:02:30|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1624003390000|2021-06-18 08:03:10|2138.9|2132.9|2138|2132|2138.9|2132.9|2137.6|2131.6|6
1624003400000|2021-06-18 08:03:20|2138.6|2132.6|2140|2134|2140|2134|2138.4|2132.4|5
1624003410000|2021-06-18 08:03:30|2139.5|2133.5|2139.6|2133.6|2139.8|2133.8|2138.9|2132.9|6
1624003420000|2021-06-18 08:03:40|2139.4|2133.4|2139|2133|2139.4|2133.4|2139|2133|2
1624003430000|2021-06-18 08:03:50|2138.9|2132.9|2140.1|2134.1|2140.1|2134.1|2138.9|2132.9|3
1624003440000|2021-06-18 08:04:00|2139.9|2133.9|2139.5|2133.5|2139.9|2133.9|2139.5|2133.5|3
1624003450000|2021-06-18 08:04:10|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1624003460000|2021-06-18 08:04:20|2139.1|2133.1|2140.1|2134.1|2140.1|2134.1|2139.1|2133.1|2
1624003470000|2021-06-18 08:04:30|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1624003480000|2021-06-18 08:04:40|2141.4|2135.4|2142.1|2136.1|2142.4|2136.4|2141.4|2135.4|5
1624003490000|2021-06-18 08:04:50|2143|2137|2143.1|2137.1|2143.1|2137.1|2143|2137|2
1624003500000|2021-06-18 08:05:00|2143.4|2137.4|2143.3|2137.3|2143.4|2137.4|2143.3|2137.3|2
1624003520000|2021-06-18 08:05:20|2143.4|2137.4|2144.5|2138.5|2144.6|2138.6|2143.4|2137.4|4
1624003530000|2021-06-18 08:05:30|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1624003580000|2021-06-18 08:06:20|2144.5|2138.5|2143.9|2137.9|2144.5|2138.5|2143.9|2137.9|2
1624003650000|2021-06-18 08:07:30|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1624003660000|2021-06-18 08:07:40|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|2144.4|2138.4|1
1624003680000|2021-06-18 08:08:00|2145|2139|2146.4|2140.4|2147.4|2141.4|2145|2139|5
1624003690000|2021-06-18 08:08:10|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1624003700000|2021-06-18 08:08:20|2146.6|2140.6|2147.4|2141.4|2147.4|2141.4|2146.6|2140.6|3
1624003720000|2021-06-18 08:08:40|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1624003740000|2021-06-18 08:09:00|2147.8|2141.8|2148.1|2142.1|2148.1|2142.1|2147.8|2141.8|2
1624003770000|2021-06-18 08:09:30|2148.4|2142.4|2147.6|2141.6|2148.4|2142.4|2147.4|2141.4|4
1624003790000|2021-06-18 08:09:50|2147.4|2141.4|2146.9|2140.9|2147.4|2141.4|2146.9|2140.9|5
1624003810000|2021-06-18 08:10:10|2147.9|2141.9|2149.1|2143.1|2149.1|2143.1|2147.9|2141.9|4
1624003820000|2021-06-18 08:10:20|2149|2143|2149.6|2143.6|2149.6|2143.6|2149|2143|2
1624003850000|2021-06-18 08:10:50|2149.4|2143.4|2151.1|2145.1|2151.1|2145.1|2149.4|2143.4|6
1624003870000|2021-06-18 08:11:10|2150.8|2144.8|2149.6|2143.6|2150.8|2144.8|2149.6|2143.6|2
1624003880000|2021-06-18 08:11:20|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1624003890000|2021-06-18 08:11:30|2149.3|2143.3|2148.1|2142.1|2149.3|2143.3|2148.1|2142.1|5
1624003910000|2021-06-18 08:11:50|2148|2142|2146.4|2140.4|2148|2142|2146.4|2140.4|5
1624003920000|2021-06-18 08:12:00|2146.1|2140.1|2144.9|2138.9|2146.1|2140.1|2144.9|2138.9|4
1624003930000|2021-06-18 08:12:10|2144.6|2138.6|2144.9|2138.9|2144.9|2138.9|2144.6|2138.6|2
1624003940000|2021-06-18 08:12:20|2144.6|2138.6|2142.4|2136.4|2144.6|2138.6|2142.4|2136.4|6
1624003950000|2021-06-18 08:12:30|2142.3|2136.3|2142.1|2136.1|2142.3|2136.3|2142.1|2136.1|2
1624003960000|2021-06-18 08:12:40|2142.6|2136.6|2145.1|2139.1|2145.5|2139.5|2142.6|2136.6|3
1624003990000|2021-06-18 08:13:10|2145.4|2139.4|2146.1|2140.1|2146.1|2140.1|2145.4|2139.4|2
1624004000000|2021-06-18 08:13:20|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1624004050000|2021-06-18 08:14:10|2145.6|2139.6|2144.6|2138.6|2145.6|2139.6|2144.6|2138.6|3
1624004060000|2021-06-18 08:14:20|2144.1|2138.1|2143.9|2137.9|2144.1|2138.1|2143.9|2137.9|2
1624004070000|2021-06-18 08:14:30|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2143.3|2137.3|4
1624004080000|2021-06-18 08:14:40|2143.3|2137.3|2142.9|2136.9|2143.3|2137.3|2142.9|2136.9|2
1624004110000|2021-06-18 08:15:10|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1624004120000|2021-06-18 08:15:20|2143.4|2137.4|2143.8|2137.8|2143.8|2137.8|2143.4|2137.4|2
1624004130000|2021-06-18 08:15:30|2143.4|2137.4|2143|2137|2143.4|2137.4|2143|2137|2
1624004140000|2021-06-18 08:15:40|2143.1|2137.1|2144.9|2138.9|2144.9|2138.9|2143.1|2137.1|5
1624004150000|2021-06-18 08:15:50|2145.1|2139.1|2145.4|2139.4|2145.4|2139.4|2145.1|2139.1|2
1624004160000|2021-06-18 08:16:00|2145|2139|2145.3|2139.3|2145.3|2139.3|2145|2139|3
1624004170000|2021-06-18 08:16:10|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1624004180000|2021-06-18 08:16:20|2145.6|2139.6|2146.1|2140.1|2146.1|2140.1|2145.6|2139.6|2
1624004190000|2021-06-18 08:16:30|2146.3|2140.3|2146.6|2140.6|2146.6|2140.6|2146.3|2140.3|2
1624004200000|2021-06-18 08:16:40|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2147.1|2141.1|2
1624004320000|2021-06-18 08:18:40|2147.6|2141.6|2147.9|2141.9|2147.9|2141.9|2147.6|2141.6|2
1624004380000|2021-06-18 08:19:40|2148.1|2142.1|2149.6|2143.6|2149.6|2143.6|2148.1|2142.1|2
1624004390000|2021-06-18 08:19:50|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1624004400000|2021-06-18 08:20:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1624004410000|2021-06-18 08:20:10|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1624004420000|2021-06-18 08:20:20|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|2
1624004450000|2021-06-18 08:20:50|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1624004460000|2021-06-18 08:21:00|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1624004500000|2021-06-18 08:21:40|2150.1|2144.1|2150.6|2144.6|2150.6|2144.6|2150.1|2144.1|2
1624004530000|2021-06-18 08:22:10|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1624004540000|2021-06-18 08:22:20|2151.4|2145.4|2149.6|2143.6|2151.4|2145.4|2149.6|2143.6|3
1624004580000|2021-06-18 08:23:00|2149.4|2143.4|2149.1|2143.1|2149.4|2143.4|2149.1|2143.1|2
1624004590000|2021-06-18 08:23:10|2149.4|2143.4|2151.1|2145.1|2151.1|2145.1|2149.4|2143.4|4
1624004610000|2021-06-18 08:23:30|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1624004660000|2021-06-18 08:24:20|2150.6|2144.6|2148.9|2142.9|2150.6|2144.6|2148.9|2142.9|3
1624004670000|2021-06-18 08:24:30|2149.4|2143.4|2149.9|2143.9|2150.1|2144.1|2148.9|2142.9|6
1624004720000|2021-06-18 08:25:20|2149.6|2143.6|2149.1|2143.1|2149.6|2143.6|2149.1|2143.1|2
1624004730000|2021-06-18 08:25:30|2149.3|2143.3|2148.6|2142.6|2149.4|2143.4|2148.6|2142.6|4
1624004740000|2021-06-18 08:25:40|2148.9|2142.9|2148.1|2142.1|2148.9|2142.9|2148.1|2142.1|3
1624004750000|2021-06-18 08:25:50|2145.9|2139.9|2145.6|2139.6|2145.9|2139.9|2145.3|2139.3|7
1624004770000|2021-06-18 08:26:10|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1624004820000|2021-06-18 08:27:00|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1624004880000|2021-06-18 08:28:00|2146.6|2140.6|2146.8|2140.8|2147.3|2141.3|2146.6|2140.6|4
1624004900000|2021-06-18 08:28:20|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1624004920000|2021-06-18 08:28:40|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1624004940000|2021-06-18 08:29:00|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1624004960000|2021-06-18 08:29:20|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1624004970000|2021-06-18 08:29:30|2146.5|2140.5|2146.9|2140.9|2146.9|2140.9|2146.5|2140.5|2
1624004990000|2021-06-18 08:29:50|2146.6|2140.6|2146.9|2140.9|2146.9|2140.9|2146.6|2140.6|3
1624005000000|2021-06-18 08:30:00|2146.8|2140.8|2146.9|2140.9|2146.9|2140.9|2146.8|2140.8|2
1624005010000|2021-06-18 08:30:10|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|2146.5|2140.5|1
1624005020000|2021-06-18 08:30:20|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1624005030000|2021-06-18 08:30:30|2146.1|2140.1|2145.9|2139.9|2146.1|2140.1|2145.9|2139.9|2
1624005100000|2021-06-18 08:31:40|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1624005110000|2021-06-18 08:31:50|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1624005140000|2021-06-18 08:32:20|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1624005150000|2021-06-18 08:32:30|2144.8|2138.8|2143.6|2137.6|2144.8|2138.8|2143.6|2137.6|3
1624005160000|2021-06-18 08:32:40|2143.9|2137.9|2143.8|2137.8|2143.9|2137.9|2143.8|2137.8|2
1624005190000|2021-06-18 08:33:10|2143.9|2137.9|2145.4|2139.4|2145.4|2139.4|2143.9|2137.9|2
1624005200000|2021-06-18 08:33:20|2145.1|2139.1|2143.6|2137.6|2145.1|2139.1|2143.6|2137.6|5
1624005220000|2021-06-18 08:33:40|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1624005250000|2021-06-18 08:34:10|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1624005260000|2021-06-18 08:34:20|2143.1|2137.1|2142.9|2136.9|2143.1|2137.1|2142.9|2136.9|2
1624005300000|2021-06-18 08:35:00|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1624005310000|2021-06-18 08:35:10|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1624005350000|2021-06-18 08:35:50|2143.1|2137.1|2143|2137|2143.1|2137.1|2142.9|2136.9|3
1624005380000|2021-06-18 08:36:20|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1624005390000|2021-06-18 08:36:30|2142.8|2136.8|2142.9|2136.9|2142.9|2136.9|2142.8|2136.8|2
1624005440000|2021-06-18 08:37:20|2143.1|2137.1|2144|2138|2144|2138|2143.1|2137.1|2
1624005460000|2021-06-18 08:37:40|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1624005490000|2021-06-18 08:38:10|2143.6|2137.6|2143|2137|2143.6|2137.6|2143|2137|2
1624005500000|2021-06-18 08:38:20|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1624005510000|2021-06-18 08:38:30|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1624005520000|2021-06-18 08:38:40|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1624005540000|2021-06-18 08:39:00|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1624005590000|2021-06-18 08:39:50|2142.9|2136.9|2143.3|2137.3|2143.3|2137.3|2142.9|2136.9|2
1624005600000|2021-06-18 08:40:00|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1624005610000|2021-06-18 08:40:10|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1624005620000|2021-06-18 08:40:20|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1624005630000|2021-06-18 08:40:30|2143.6|2137.6|2143.5|2137.5|2143.6|2137.6|2143.5|2137.5|2
1624005660000|2021-06-18 08:41:00|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1624005730000|2021-06-18 08:42:10|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|2143.5|2137.5|1
1624005790000|2021-06-18 08:43:10|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1624005800000|2021-06-18 08:43:20|2144.4|2138.4|2145.4|2139.4|2145.4|2139.4|2144.4|2138.4|3
1624005820000|2021-06-18 08:43:40|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1624005890000|2021-06-18 08:44:50|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1624005910000|2021-06-18 08:45:10|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|2146.6|2140.6|1
1624005950000|2021-06-18 08:45:50|2146.4|2140.4|2145.1|2139.1|2146.4|2140.4|2145|2139|3
1624005960000|2021-06-18 08:46:00|2145|2139|2145|2139|2145|2139|2145|2139|1
1624005970000|2021-06-18 08:46:10|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1624005980000|2021-06-18 08:46:20|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1624005990000|2021-06-18 08:46:30|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1624006020000|2021-06-18 08:47:00|2144.4|2138.4|2143.8|2137.8|2144.4|2138.4|2143.6|2137.6|5
1624006030000|2021-06-18 08:47:10|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1624006090000|2021-06-18 08:48:10|2143.1|2137.1|2142.1|2136.1|2143.1|2137.1|2142.1|2136.1|3
1624006100000|2021-06-18 08:48:20|2141.6|2135.6|2140.1|2134.1|2141.6|2135.6|2140.1|2134.1|4
1624006110000|2021-06-18 08:48:30|2139.9|2133.9|2140.1|2134.1|2140.4|2134.4|2139.9|2133.9|3
1624006120000|2021-06-18 08:48:40|2139.4|2133.4|2140.1|2134.1|2140.1|2134.1|2139.4|2133.4|2
1624006130000|2021-06-18 08:48:50|2140.3|2134.3|2139.6|2133.6|2140.3|2134.3|2139.6|2133.6|2
1624006140000|2021-06-18 08:49:00|2139.4|2133.4|2139|2133|2139.4|2133.4|2139|2133|3
1624006160000|2021-06-18 08:49:20|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1624006170000|2021-06-18 08:49:30|2138.6|2132.6|2138.4|2132.4|2138.6|2132.6|2138.4|2132.4|2
1624006180000|2021-06-18 08:49:40|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|2138.6|2132.6|1
1624006190000|2021-06-18 08:49:50|2138.8|2132.8|2140.1|2134.1|2140.1|2134.1|2138.8|2132.8|5
1624006200000|2021-06-18 08:50:00|2139.9|2133.9|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|3
1624006230000|2021-06-18 08:50:30|2138.6|2132.6|2138.4|2132.4|2138.6|2132.6|2138.4|2132.4|2
1624006240000|2021-06-18 08:50:40|2137.8|2131.8|2137.1|2131.1|2137.8|2131.8|2137.1|2131.1|4
1624006260000|2021-06-18 08:51:00|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1624006270000|2021-06-18 08:51:10|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1624006320000|2021-06-18 08:52:00|2136.6|2130.6|2136.5|2130.5|2136.8|2130.8|2136.4|2130.4|4
1624006340000|2021-06-18 08:52:20|2136.3|2130.3|2136.1|2130.1|2136.3|2130.3|2136.1|2130.1|2
1624006350000|2021-06-18 08:52:30|2135.9|2129.9|2135.8|2129.8|2135.9|2129.9|2135.8|2129.8|2
1624006360000|2021-06-18 08:52:40|2135.6|2129.6|2135.9|2129.9|2135.9|2129.9|2135.6|2129.6|2
1624006370000|2021-06-18 08:52:50|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|2135.6|2129.6|1
1624006380000|2021-06-18 08:53:00|2135.5|2129.5|2135|2129|2135.5|2129.5|2135|2129|4
1624006390000|2021-06-18 08:53:10|2135.1|2129.1|2136.6|2130.6|2136.6|2130.6|2135.1|2129.1|3
1624006400000|2021-06-18 08:53:20|2136.4|2130.4|2136.1|2130.1|2136.4|2130.4|2136.1|2130.1|2
1624006410000|2021-06-18 08:53:30|2135.9|2129.9|2135.6|2129.6|2135.9|2129.9|2135.6|2129.6|2
1624006440000|2021-06-18 08:54:00|2135.1|2129.1|2134.9|2128.9|2135.1|2129.1|2134.9|2128.9|3
1624006450000|2021-06-18 08:54:10|2134.6|2128.6|2134.9|2128.9|2134.9|2128.9|2134.6|2128.6|2
1624006460000|2021-06-18 08:54:20|2135|2129|2135|2129|2135|2129|2135|2129|1
1624006470000|2021-06-18 08:54:30|2135.1|2129.1|2134.9|2128.9|2135.1|2129.1|2134.9|2128.9|2
1624006490000|2021-06-18 08:54:50|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1624006500000|2021-06-18 08:55:00|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|2134.9|2128.9|1
1624006560000|2021-06-18 08:56:00|2134.6|2128.6|2134.5|2128.5|2134.6|2128.6|2134.5|2128.5|2
1624006580000|2021-06-18 08:56:20|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1624006590000|2021-06-18 08:56:30|2134.6|2128.6|2134.9|2128.9|2134.9|2128.9|2134.6|2128.6|2
1624006600000|2021-06-18 08:56:40|2135|2129|2135|2129|2135|2129|2135|2129|1
1624006620000|2021-06-18 08:57:00|2134.8|2128.8|2134.1|2128.1|2134.8|2128.8|2134.1|2128.1|3
1624006650000|2021-06-18 08:57:30|2134|2128|2134|2128|2134|2128|2134|2128|1
1624006710000|2021-06-18 08:58:30|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1624006760000|2021-06-18 08:59:20|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1624006790000|2021-06-18 08:59:50|2134.4|2128.4|2135.1|2129.1|2135.1|2129.1|2134.4|2128.4|2
1624006800000|2021-06-18 09:00:00|2135|2129|2134.4|2128.4|2135|2129|2134.4|2128.4|5
1624006810000|2021-06-18 09:00:10|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1624006820000|2021-06-18 09:00:20|2134|2128|2133.9|2127.9|2134|2128|2133.9|2127.9|2
1624006860000|2021-06-18 09:01:00|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1624006890000|2021-06-18 09:01:30|2133.1|2127.1|2133.6|2127.6|2133.6|2127.6|2133.1|2127.1|2
1624006900000|2021-06-18 09:01:40|2133.8|2127.8|2134.5|2128.5|2135|2129|2133.8|2127.8|3
1624006910000|2021-06-18 09:01:50|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|1
1624006920000|2021-06-18 09:02:00|2134.4|2128.4|2134|2128|2134.4|2128.4|2134|2128|3
1624006930000|2021-06-18 09:02:10|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.6|2127.6|3
1624006960000|2021-06-18 09:02:40|2133.8|2127.8|2133.9|2127.9|2133.9|2127.9|2133.8|2127.8|2
1624006970000|2021-06-18 09:02:50|2133.8|2127.8|2135.3|2129.3|2135.3|2129.3|2133.8|2127.8|3
1624006980000|2021-06-18 09:03:00|2135.1|2129.1|2135.3|2129.3|2135.4|2129.4|2135.1|2129.1|3
1624006990000|2021-06-18 09:03:10|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|2135.1|2129.1|1
1624007010000|2021-06-18 09:03:30|2134.9|2128.9|2134.5|2128.5|2134.9|2128.9|2134.5|2128.5|2
1624007020000|2021-06-18 09:03:40|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|2134.6|2128.6|1
1624007030000|2021-06-18 09:03:50|2134.8|2128.8|2134.9|2128.9|2134.9|2128.9|2134.5|2128.5|4
1624007060000|2021-06-18 09:04:20|2135|2129|2135|2129|2135|2129|2135|2129|1
1624007070000|2021-06-18 09:04:30|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|2134.8|2128.8|1
1624007090000|2021-06-18 09:04:50|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1624007100000|2021-06-18 09:05:00|2134.5|2128.5|2134.5|2128.5|2134.6|2128.6|2134.5|2128.5|3
1624007130000|2021-06-18 09:05:30|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1624007140000|2021-06-18 09:05:40|2134.3|2128.3|2134|2128|2134.3|2128.3|2134|2128|2
1624007160000|2021-06-18 09:06:00|2134.1|2128.1|2134.6|2128.6|2134.6|2128.6|2134.1|2128.1|2
1624007170000|2021-06-18 09:06:10|2134.4|2128.4|2134|2128|2134.4|2128.4|2134|2128|2
1624007230000|2021-06-18 09:07:10|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1624007250000|2021-06-18 09:07:30|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|2133.8|2127.8|1
1624007270000|2021-06-18 09:07:50|2133.9|2127.9|2134.1|2128.1|2134.1|2128.1|2133.9|2127.9|2
1624007330000|2021-06-18 09:08:50|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|2135.4|2129.4|1
1624007340000|2021-06-18 09:09:00|2135.1|2129.1|2135.4|2129.4|2135.4|2129.4|2135.1|2129.1|2
1624007360000|2021-06-18 09:09:20|2135.5|2129.5|2136.3|2130.3|2136.3|2130.3|2135.5|2129.5|4
1624007370000|2021-06-18 09:09:30|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1624007380000|2021-06-18 09:09:40|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|2137.1|2131.1|1
1624007460000|2021-06-18 09:11:00|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1624007480000|2021-06-18 09:11:20|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|2137.4|2131.4|1
1624007510000|2021-06-18 09:11:50|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|2137.3|2131.3|1
1624007530000|2021-06-18 09:12:10|2137.8|2131.8|2139.5|2133.5|2139.5|2133.5|2137.8|2131.8|2
1624007540000|2021-06-18 09:12:20|2139.6|2133.6|2139.8|2133.8|2139.8|2133.8|2139.6|2133.6|2
1624007550000|2021-06-18 09:12:30|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1624007580000|2021-06-18 09:13:00|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1624007590000|2021-06-18 09:13:10|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1624007600000|2021-06-18 09:13:20|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1624007630000|2021-06-18 09:13:50|2139.6|2133.6|2140.8|2134.8|2140.8|2134.8|2139.6|2133.6|2
1624007700000|2021-06-18 09:15:00|2140.6|2134.6|2140.1|2134.1|2140.6|2134.6|2140.1|2134.1|2
1624007760000|2021-06-18 09:16:00|2139.8|2133.8|2139.6|2133.6|2139.8|2133.8|2139.6|2133.6|2
1624007770000|2021-06-18 09:16:10|2139.4|2133.4|2139.1|2133.1|2139.4|2133.4|2139.1|2133.1|2
1624007780000|2021-06-18 09:16:20|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1624007800000|2021-06-18 09:16:40|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1624007830000|2021-06-18 09:17:10|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1624007850000|2021-06-18 09:17:30|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1624007860000|2021-06-18 09:17:40|2140.1|2134.1|2140.6|2134.6|2140.6|2134.6|2140.1|2134.1|2
1624007870000|2021-06-18 09:17:50|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1624007880000|2021-06-18 09:18:00|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1624007970000|2021-06-18 09:19:30|2139.9|2133.9|2139.6|2133.6|2139.9|2133.9|2139.1|2133.1|4
1624008100000|2021-06-18 09:21:40|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|2
1624008120000|2021-06-18 09:22:00|2139.1|2133.1|2138.9|2132.9|2139.1|2133.1|2138.9|2132.9|2
1624008190000|2021-06-18 09:23:10|2139.4|2133.4|2140.4|2134.4|2140.4|2134.4|2139.4|2133.4|2
1624008220000|2021-06-18 09:23:40|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1624008230000|2021-06-18 09:23:50|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1624008240000|2021-06-18 09:24:00|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1624008260000|2021-06-18 09:24:20|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1624008270000|2021-06-18 09:24:30|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1624008280000|2021-06-18 09:24:40|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1624008290000|2021-06-18 09:24:50|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1624008370000|2021-06-18 09:26:10|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.3|2133.3|4
1624008400000|2021-06-18 09:26:40|2139.3|2133.3|2139.4|2133.4|2139.4|2133.4|2139.3|2133.3|2
1624008410000|2021-06-18 09:26:50|2139.1|2133.1|2139.4|2133.4|2139.4|2133.4|2139.1|2133.1|2
1624008430000|2021-06-18 09:27:10|2139.3|2133.3|2139.4|2133.4|2139.4|2133.4|2139.1|2133.1|4
1624008440000|2021-06-18 09:27:20|2139.3|2133.3|2139.4|2133.4|2139.4|2133.4|2139.1|2133.1|6
1624008450000|2021-06-18 09:27:30|2139.3|2133.3|2139.1|2133.1|2139.4|2133.4|2139.1|2133.1|3
1624008460000|2021-06-18 09:27:40|2139.5|2133.5|2139.6|2133.6|2139.6|2133.6|2139.5|2133.5|2
1624008480000|2021-06-18 09:28:00|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1624008500000|2021-06-18 09:28:20|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1624008720000|2021-06-18 09:32:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1624008780000|2021-06-18 09:33:00|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1624008790000|2021-06-18 09:33:10|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1624008810000|2021-06-18 09:33:30|2139.4|2133.4|2139.5|2133.5|2139.5|2133.5|2139.4|2133.4|2
1624008820000|2021-06-18 09:33:40|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1624008840000|2021-06-18 09:34:00|2139.4|2133.4|2139.5|2133.5|2139.5|2133.5|2138.9|2132.9|3
1624008850000|2021-06-18 09:34:10|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1624008860000|2021-06-18 09:34:20|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1624008900000|2021-06-18 09:35:00|2139.4|2133.4|2139.3|2133.3|2139.4|2133.4|2138.9|2132.9|4
1624008950000|2021-06-18 09:35:50|2140.1|2134.1|2139.4|2133.4|2140.1|2134.1|2139.1|2133.1|4
1624008960000|2021-06-18 09:36:00|2138.6|2132.6|2139.1|2133.1|2139.1|2133.1|2138.6|2132.6|2
1624008990000|2021-06-18 09:36:30|2138.5|2132.5|2138.4|2132.4|2138.5|2132.5|2138.4|2132.4|2
1624009210000|2021-06-18 09:40:10|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1624009220000|2021-06-18 09:40:20|2138.1|2132.1|2138.4|2132.4|2138.9|2132.9|2138.1|2132.1|3
1624009250000|2021-06-18 09:40:50|2138.9|2132.9|2139.3|2133.3|2139.6|2133.6|2138.9|2132.9|4
1624009260000|2021-06-18 09:41:00|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|2139.1|2133.1|1
1624009470000|2021-06-18 09:44:30|2139.6|2133.6|2139.1|2133.1|2139.6|2133.6|2139.1|2133.1|2
1624009480000|2021-06-18 09:44:40|2140.4|2134.4|2139.1|2133.1|2140.4|2134.4|2139.1|2133.1|2
1624009490000|2021-06-18 09:44:50|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|2138.9|2132.9|1
1624009500000|2021-06-18 09:45:00|2138.8|2132.8|2138.4|2132.4|2138.8|2132.8|2138.4|2132.4|3
1624009510000|2021-06-18 09:45:10|2138.3|2132.3|2138.1|2132.1|2138.3|2132.3|2138.1|2132.1|2
1624009560000|2021-06-18 09:46:00|2137.8|2131.8|2137.9|2131.9|2137.9|2131.9|2137.8|2131.8|2
1624009570000|2021-06-18 09:46:10|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|2137.8|2131.8|1
1624009590000|2021-06-18 09:46:30|2138|2132|2138.3|2132.3|2138.3|2132.3|2138|2132|2
1624009620000|2021-06-18 09:47:00|2138.4|2132.4|2138.4|2132.4|2138.9|2132.9|2138.4|2132.4|4
1624009640000|2021-06-18 09:47:20|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|2138.3|2132.3|1
1624009690000|2021-06-18 09:48:10|2138.4|2132.4|2139.3|2133.3|2139.3|2133.3|2138.4|2132.4|2
1624009750000|2021-06-18 09:49:10|2138.6|2132.6|2138.3|2132.3|2138.6|2132.6|2138.3|2132.3|2
1624009760000|2021-06-18 09:49:20|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|2138.4|2132.4|1
1624009770000|2021-06-18 09:49:30|2138.6|2132.6|2138.9|2132.9|2138.9|2132.9|2138.6|2132.6|2
1624009800000|2021-06-18 09:50:00|2138.6|2132.6|2138.3|2132.3|2138.6|2132.6|2138.3|2132.3|3
1624009830000|2021-06-18 09:50:30|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2137.9|2131.9|3
1624009840000|2021-06-18 09:50:40|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1624009930000|2021-06-18 09:52:10|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1624009970000|2021-06-18 09:52:50|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1624010050000|2021-06-18 09:54:10|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|2138.1|2132.1|1
1624010060000|2021-06-18 09:54:20|2137.9|2131.9|2138.1|2132.1|2138.1|2132.1|2137.9|2131.9|2
1624010120000|2021-06-18 09:55:20|2138.9|2132.9|2139.1|2133.1|2139.1|2133.1|2138.9|2132.9|2
1624010150000|2021-06-18 09:55:50|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1624010250000|2021-06-18 09:57:30|2139.8|2133.8|2139.4|2133.4|2139.8|2133.8|2139.4|2133.4|2
1624010260000|2021-06-18 09:57:40|2139.9|2133.9|2139.4|2133.4|2139.9|2133.9|2139.4|2133.4|2
1624010410000|2021-06-18 10:00:10|2139.1|2133.1|2139.4|2133.4|2139.4|2133.4|2139.1|2133.1|2
1624010560000|2021-06-18 10:02:40|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1624010610000|2021-06-18 10:03:30|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1624010630000|2021-06-18 10:03:50|2139.9|2133.9|2139.4|2133.4|2139.9|2133.9|2139.4|2133.4|2
1624010680000|2021-06-18 10:04:40|2139.9|2133.9|2139.4|2133.4|2139.9|2133.9|2139.4|2133.4|2
1624010790000|2021-06-18 10:06:30|2139.3|2133.3|2139.4|2133.4|2139.4|2133.4|2139.3|2133.3|2
1624010830000|2021-06-18 10:07:10|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1624010890000|2021-06-18 10:08:10|2139.6|2133.6|2139.4|2133.4|2139.6|2133.6|2139.4|2133.4|2
1624010900000|2021-06-18 10:08:20|2139.3|2133.3|2139.9|2133.9|2139.9|2133.9|2139.3|2133.3|2
1624010910000|2021-06-18 10:08:30|2140.6|2134.6|2139.9|2133.9|2140.6|2134.6|2139.9|2133.9|2
1624010950000|2021-06-18 10:09:10|2140.3|2134.3|2140.4|2134.4|2141.1|2135.1|2140.1|2134.1|5
1624010970000|2021-06-18 10:09:30|2140.1|2134.1|2140.5|2134.5|2140.5|2134.5|2140.1|2134.1|2
1624011010000|2021-06-18 10:10:10|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1624011330000|2021-06-18 10:15:30|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1624011340000|2021-06-18 10:15:40|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1624011380000|2021-06-18 10:16:20|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1624011680000|2021-06-18 10:21:20|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1624011690000|2021-06-18 10:21:30|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1624011720000|2021-06-18 10:22:00|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1624011810000|2021-06-18 10:23:30|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1624011870000|2021-06-18 10:24:30|2139.4|2133.4|2139.4|2133.4|2139.6|2133.6|2139.1|2133.1|6
1624012050000|2021-06-18 10:27:30|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|2139.3|2133.3|1
1624012090000|2021-06-18 10:28:10|2139.4|2133.4|2139.8|2133.8|2139.9|2133.9|2139.4|2133.4|3
1624012130000|2021-06-18 10:28:50|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1624012150000|2021-06-18 10:29:10|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|2139.4|2133.4|1
1624012200000|2021-06-18 10:30:00|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|2139.5|2133.5|1
1624012210000|2021-06-18 10:30:10|2139.6|2133.6|2139.8|2133.8|2139.8|2133.8|2139.6|2133.6|2
1624012240000|2021-06-18 10:30:40|2140|2134|2139.9|2133.9|2140.1|2134.1|2139.9|2133.9|3
1624012260000|2021-06-18 10:31:00|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1624012270000|2021-06-18 10:31:10|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1624012300000|2021-06-18 10:31:40|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1624012320000|2021-06-18 10:32:00|2141.3|2135.3|2140.9|2134.9|2141.3|2135.3|2140.9|2134.9|3
1624012330000|2021-06-18 10:32:10|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1624012570000|2021-06-18 10:36:10|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1624012580000|2021-06-18 10:36:20|2140.6|2134.6|2140.4|2134.4|2140.6|2134.6|2140.4|2134.4|2
1624012610000|2021-06-18 10:36:50|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1624012650000|2021-06-18 10:37:30|2140.1|2134.1|2139.8|2133.8|2140.1|2134.1|2139.8|2133.8|3
1624012710000|2021-06-18 10:38:30|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|2139.6|2133.6|1
1624012740000|2021-06-18 10:39:00|2139.9|2133.9|2140.6|2134.6|2140.6|2134.6|2139.9|2133.9|2
1624012760000|2021-06-18 10:39:20|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1624012820000|2021-06-18 10:40:20|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1624012960000|2021-06-18 10:42:40|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1624013020000|2021-06-18 10:43:40|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|2
1624013040000|2021-06-18 10:44:00|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1624013130000|2021-06-18 10:45:30|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1624013240000|2021-06-18 10:47:20|2140.4|2134.4|2141.1|2135.1|2141.1|2135.1|2140.4|2134.4|2
1624013300000|2021-06-18 10:48:20|2140.9|2134.9|2140.6|2134.6|2140.9|2134.9|2140.6|2134.6|2
1624013370000|2021-06-18 10:49:30|2140.4|2134.4|2140.1|2134.1|2140.4|2134.4|2140.1|2134.1|2
1624013660000|2021-06-18 10:54:20|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1624013720000|2021-06-18 10:55:20|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1624013730000|2021-06-18 10:55:30|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1624013750000|2021-06-18 10:55:50|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1624013760000|2021-06-18 10:56:00|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1624013770000|2021-06-18 10:56:10|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|2141.3|2135.3|1
1624013850000|2021-06-18 10:57:30|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1624013940000|2021-06-18 10:59:00|2142.6|2136.6|2142.5|2136.5|2142.6|2136.6|2142.5|2136.5|2
1624014000000|2021-06-18 11:00:00|2142.3|2136.3|2141.8|2135.8|2142.3|2136.3|2141.8|2135.8|2
1624014010000|2021-06-18 11:00:10|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1624014020000|2021-06-18 11:00:20|2141.5|2135.5|2141.6|2135.6|2141.6|2135.6|2141.5|2135.5|2
1624014050000|2021-06-18 11:00:50|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1624014090000|2021-06-18 11:01:30|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1624014100000|2021-06-18 11:01:40|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1624014140000|2021-06-18 11:02:20|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1624014150000|2021-06-18 11:02:30|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1624014160000|2021-06-18 11:02:40|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1624014210000|2021-06-18 11:03:30|2140|2134|2139.6|2133.6|2140|2134|2139.6|2133.6|3
1624014260000|2021-06-18 11:04:20|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|2139.9|2133.9|1
1624014400000|2021-06-18 11:06:40|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1624014450000|2021-06-18 11:07:30|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|2140.3|2134.3|1
1624014490000|2021-06-18 11:08:10|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1624014540000|2021-06-18 11:09:00|2139.6|2133.6|2139.9|2133.9|2139.9|2133.9|2139.6|2133.6|2
1624014730000|2021-06-18 11:12:10|2140.1|2134.1|2140.9|2134.9|2140.9|2134.9|2140.1|2134.1|2
1624014740000|2021-06-18 11:12:20|2141|2135|2141.1|2135.1|2141.1|2135.1|2141|2135|2
1624014790000|2021-06-18 11:13:10|2141.4|2135.4|2141.1|2135.1|2141.4|2135.4|2141.1|2135.1|2
1624014850000|2021-06-18 11:14:10|2141.4|2135.4|2141.6|2135.6|2141.6|2135.6|2141.4|2135.4|2
1624014860000|2021-06-18 11:14:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1624014870000|2021-06-18 11:14:30|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.4|2135.4|2
1624014890000|2021-06-18 11:14:50|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1624014950000|2021-06-18 11:15:50|2141.1|2135.1|2141.4|2135.4|2141.4|2135.4|2141.1|2135.1|2
1624015210000|2021-06-18 11:20:10|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1624015250000|2021-06-18 11:20:50|2140.9|2134.9|2140.4|2134.4|2140.9|2134.9|2140.4|2134.4|2
1624015280000|2021-06-18 11:21:20|2140.6|2134.6|2142.4|2136.4|2142.4|2136.4|2140.6|2134.6|2
1624015380000|2021-06-18 11:23:00|2142.3|2136.3|2141.6|2135.6|2142.3|2136.3|2141.6|2135.6|2
1624015390000|2021-06-18 11:23:10|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1624015420000|2021-06-18 11:23:40|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1624015480000|2021-06-18 11:24:40|2142.6|2136.6|2143.1|2137.1|2143.1|2137.1|2142.6|2136.6|2
1624015510000|2021-06-18 11:25:10|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1624015520000|2021-06-18 11:25:20|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|2142.8|2136.8|1
1624015540000|2021-06-18 11:25:40|2142.6|2136.6|2142.4|2136.4|2142.6|2136.6|2142.4|2136.4|2
1624015560000|2021-06-18 11:26:00|2142.6|2136.6|2143.6|2137.6|2143.6|2137.6|2142.6|2136.6|2
1624015580000|2021-06-18 11:26:20|2143.5|2137.5|2143.1|2137.1|2143.5|2137.5|2143.1|2137.1|2
1624015590000|2021-06-18 11:26:30|2142.8|2136.8|2142.1|2136.1|2142.8|2136.8|2142.1|2136.1|3
1624015630000|2021-06-18 11:27:10|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1624015680000|2021-06-18 11:28:00|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1624015700000|2021-06-18 11:28:20|2140.9|2134.9|2140.4|2134.4|2140.9|2134.9|2140.4|2134.4|2
1624015730000|2021-06-18 11:28:50|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|2140.5|2134.5|1
1624015740000|2021-06-18 11:29:00|2140.3|2134.3|2140.1|2134.1|2140.3|2134.3|2140.1|2134.1|2
1624015840000|2021-06-18 11:30:40|2140.9|2134.9|2140.8|2134.8|2140.9|2134.9|2140.8|2134.8|2
1624015860000|2021-06-18 11:31:00|2141.3|2135.3|2141|2135|2141.3|2135.3|2141|2135|2
1624015870000|2021-06-18 11:31:10|2141.9|2135.9|2142.1|2136.1|2142.1|2136.1|2141.9|2135.9|2
1624015880000|2021-06-18 11:31:20|2142.4|2136.4|2142.4|2136.4|2142.6|2136.6|2142.4|2136.4|3
1624015960000|2021-06-18 11:32:40|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1624015980000|2021-06-18 11:33:00|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1624015990000|2021-06-18 11:33:10|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1624016000000|2021-06-18 11:33:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1624016030000|2021-06-18 11:33:50|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1624016040000|2021-06-18 11:34:00|2141.8|2135.8|2141.8|2135.8|2141.9|2135.9|2141.6|2135.6|4
1624016080000|2021-06-18 11:34:40|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1624016150000|2021-06-18 11:35:50|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1624016190000|2021-06-18 11:36:30|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1624016260000|2021-06-18 11:37:40|2141.1|2135.1|2140.8|2134.8|2141.1|2135.1|2140.8|2134.8|3
1624016280000|2021-06-18 11:38:00|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|1
1624016400000|2021-06-18 11:40:00|2139.9|2133.9|2140.1|2134.1|2140.1|2134.1|2139.9|2133.9|2
1624016410000|2021-06-18 11:40:10|2140.4|2134.4|2140.6|2134.6|2140.6|2134.6|2140.4|2134.4|2
1624016420000|2021-06-18 11:40:20|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1624016430000|2021-06-18 11:40:30|2141|2135|2141|2135|2141.1|2135.1|2141|2135|3
1624016440000|2021-06-18 11:40:40|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|1
1624016460000|2021-06-18 11:41:00|2141.5|2135.5|2142.1|2136.1|2142.1|2136.1|2141.5|2135.5|3
1624016470000|2021-06-18 11:41:10|2142|2136|2142|2136|2142|2136|2142|2136|1
1624016490000|2021-06-18 11:41:30|2141.8|2135.8|2141.9|2135.9|2141.9|2135.9|2141.8|2135.8|2
1624016500000|2021-06-18 11:41:40|2142.1|2136.1|2143.4|2137.4|2143.4|2137.4|2142.1|2136.1|2
1624016560000|2021-06-18 11:42:40|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|2143.3|2137.3|1
1624016620000|2021-06-18 11:43:40|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1624016640000|2021-06-18 11:44:00|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1624016660000|2021-06-18 11:44:20|2145.4|2139.4|2146.6|2140.6|2146.6|2140.6|2145.4|2139.4|4
1624016690000|2021-06-18 11:44:50|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2145.6|2139.6|3
1624016700000|2021-06-18 11:45:00|2145.6|2139.6|2144.1|2138.1|2145.6|2139.6|2144.1|2138.1|5
1624016720000|2021-06-18 11:45:20|2144.6|2138.6|2146.4|2140.4|2146.4|2140.4|2144.6|2138.6|7
1624016730000|2021-06-18 11:45:30|2146.6|2140.6|2146.5|2140.5|2146.9|2140.9|2146.4|2140.4|8
1624016740000|2021-06-18 11:45:40|2146.8|2140.8|2147.4|2141.4|2147.6|2141.6|2146.8|2140.8|3
1624016750000|2021-06-18 11:45:50|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1624016760000|2021-06-18 11:46:00|2147.4|2141.4|2147.1|2141.1|2147.4|2141.4|2147.1|2141.1|2
1624016770000|2021-06-18 11:46:10|2147.6|2141.6|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|3
1624016780000|2021-06-18 11:46:20|2148.1|2142.1|2148.8|2142.8|2148.8|2142.8|2148.1|2142.1|2
1624016790000|2021-06-18 11:46:30|2148.9|2142.9|2148.9|2142.9|2149.1|2143.1|2148.9|2142.9|4
1624016800000|2021-06-18 11:46:40|2148.8|2142.8|2148.8|2142.8|2149|2143|2148.4|2142.4|9
1624016810000|2021-06-18 11:46:50|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1624016820000|2021-06-18 11:47:00|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.6|2142.6|2
1624016850000|2021-06-18 11:47:30|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1624016870000|2021-06-18 11:47:50|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1624016880000|2021-06-18 11:48:00|2148.4|2142.4|2147.9|2141.9|2148.4|2142.4|2147.9|2141.9|2
1624016890000|2021-06-18 11:48:10|2147.6|2141.6|2147.1|2141.1|2147.6|2141.6|2147.1|2141.1|2
1624016910000|2021-06-18 11:48:30|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2146.9|2140.9|4
1624016920000|2021-06-18 11:48:40|2147.6|2141.6|2148.1|2142.1|2148.1|2142.1|2147.6|2141.6|3
1624016930000|2021-06-18 11:48:50|2148.4|2142.4|2148.5|2142.5|2148.6|2142.6|2148.4|2142.4|4
1624016940000|2021-06-18 11:49:00|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1624016960000|2021-06-18 11:49:20|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1624016970000|2021-06-18 11:49:30|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.6|2142.6|2
1624016980000|2021-06-18 11:49:40|2150.4|2144.4|2151.4|2145.4|2151.4|2145.4|2150.4|2144.4|3
1624016990000|2021-06-18 11:49:50|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.3|2145.3|5
1624017000000|2021-06-18 11:50:00|2151.5|2145.5|2151.3|2145.3|2151.5|2145.5|2151.3|2145.3|2
1624017010000|2021-06-18 11:50:10|2150.9|2144.9|2150.4|2144.4|2150.9|2144.9|2150.4|2144.4|4
1624017020000|2021-06-18 11:50:20|2150.3|2144.3|2150.8|2144.8|2150.8|2144.8|2150.3|2144.3|4
1624017040000|2021-06-18 11:50:40|2151|2145|2151.1|2145.1|2151.1|2145.1|2151|2145|2
1624017050000|2021-06-18 11:50:50|2151.3|2145.3|2151.6|2145.6|2151.6|2145.6|2151.3|2145.3|3
1624017060000|2021-06-18 11:51:00|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1624017070000|2021-06-18 11:51:10|2151.6|2145.6|2151.1|2145.1|2151.6|2145.6|2151.1|2145.1|3
1624017080000|2021-06-18 11:51:20|2150.9|2144.9|2150.8|2144.8|2151.1|2145.1|2150.8|2144.8|4
1624017090000|2021-06-18 11:51:30|2150.6|2144.6|2150.5|2144.5|2150.6|2144.6|2150.5|2144.5|2
1624017120000|2021-06-18 11:52:00|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1624017130000|2021-06-18 11:52:10|2150.6|2144.6|2151|2145|2151|2145|2150.6|2144.6|3
1624017150000|2021-06-18 11:52:30|2150.8|2144.8|2150.4|2144.4|2150.8|2144.8|2150.4|2144.4|3
1624017160000|2021-06-18 11:52:40|2150.6|2144.6|2150.4|2144.4|2150.6|2144.6|2150.4|2144.4|2
1624017180000|2021-06-18 11:53:00|2150.6|2144.6|2151.1|2145.1|2151.1|2145.1|2150.6|2144.6|3
1624017190000|2021-06-18 11:53:10|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.8|2144.8|3
1624017200000|2021-06-18 11:53:20|2150.8|2144.8|2150.6|2144.6|2151|2145|2150.6|2144.6|5
1624017210000|2021-06-18 11:53:30|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1624017230000|2021-06-18 11:53:50|2151|2145|2151.6|2145.6|2151.6|2145.6|2151|2145|2
1624017270000|2021-06-18 11:54:30|2151.5|2145.5|2151.8|2145.8|2151.8|2145.8|2151.5|2145.5|2
1624017280000|2021-06-18 11:54:40|2151.6|2145.6|2151.5|2145.5|2151.6|2145.6|2151.5|2145.5|2
1624017290000|2021-06-18 11:54:50|2151.1|2145.1|2151.3|2145.3|2151.3|2145.3|2151.1|2145.1|2
1624017300000|2021-06-18 11:55:00|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1624017370000|2021-06-18 11:56:10|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1624017400000|2021-06-18 11:56:40|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1624017410000|2021-06-18 11:56:50|2151.3|2145.3|2151.6|2145.6|2151.6|2145.6|2151.3|2145.3|2
1624017470000|2021-06-18 11:57:50|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1624017510000|2021-06-18 11:58:30|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1624017550000|2021-06-18 11:59:10|2152|2146|2152.4|2146.4|2152.4|2146.4|2152|2146|3
1624017570000|2021-06-18 11:59:30|2152.1|2146.1|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|2
1624017610000|2021-06-18 12:00:10|2152.1|2146.1|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|6
1624017630000|2021-06-18 12:00:30|2152.1|2146.1|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|3
1624017650000|2021-06-18 12:00:50|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1624017680000|2021-06-18 12:01:20|2152|2146|2151.6|2145.6|2152|2146|2151.6|2145.6|3
1624017700000|2021-06-18 12:01:40|2151.8|2145.8|2152.1|2146.1|2152.1|2146.1|2151.8|2145.8|2
1624017710000|2021-06-18 12:01:50|2151.9|2145.9|2151.8|2145.8|2151.9|2145.9|2151.8|2145.8|2
1624017720000|2021-06-18 12:02:00|2151.5|2145.5|2151.1|2145.1|2151.5|2145.5|2151.1|2145.1|3
1624017760000|2021-06-18 12:02:40|2150.9|2144.9|2150.3|2144.3|2150.9|2144.9|2150.3|2144.3|3
1624017770000|2021-06-18 12:02:50|2150.1|2144.1|2150.3|2144.3|2150.3|2144.3|2149.8|2143.8|7
1624017790000|2021-06-18 12:03:10|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1624017800000|2021-06-18 12:03:20|2149.9|2143.9|2150.4|2144.4|2150.4|2144.4|2149.9|2143.9|2
1624017810000|2021-06-18 12:03:30|2150.8|2144.8|2150.8|2144.8|2150.9|2144.9|2150.6|2144.6|4
1624017820000|2021-06-18 12:03:40|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1624017830000|2021-06-18 12:03:50|2151|2145|2151|2145|2151|2145|2151|2145|1
1624017840000|2021-06-18 12:04:00|2150.9|2144.9|2151.9|2145.9|2151.9|2145.9|2150.9|2144.9|4
1624017870000|2021-06-18 12:04:30|2151.6|2145.6|2150.6|2144.6|2151.6|2145.6|2150.6|2144.6|3
1624017890000|2021-06-18 12:04:50|2150.4|2144.4|2149.9|2143.9|2150.4|2144.4|2149.3|2143.3|4
1624017900000|2021-06-18 12:05:00|2149.1|2143.1|2148.4|2142.4|2149.1|2143.1|2148.1|2142.1|4
1624017910000|2021-06-18 12:05:10|2147.6|2141.6|2148.4|2142.4|2148.4|2142.4|2147.6|2141.6|3
1624017920000|2021-06-18 12:05:20|2148.9|2142.9|2147.9|2141.9|2148.9|2142.9|2147.9|2141.9|7
1624017930000|2021-06-18 12:05:30|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1624017940000|2021-06-18 12:05:40|2147.5|2141.5|2147.4|2141.4|2147.5|2141.5|2147.4|2141.4|2
1624017950000|2021-06-18 12:05:50|2146.9|2140.9|2146.6|2140.6|2146.9|2140.9|2146.4|2140.4|4
1624017970000|2021-06-18 12:06:10|2146.3|2140.3|2145.6|2139.6|2146.3|2140.3|2145.6|2139.6|2
1624018000000|2021-06-18 12:06:40|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|2
1624018020000|2021-06-18 12:07:00|2146.3|2140.3|2145.6|2139.6|2146.3|2140.3|2145.6|2139.6|4
1624018030000|2021-06-18 12:07:10|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1624018070000|2021-06-18 12:07:50|2145.6|2139.6|2145.4|2139.4|2145.6|2139.6|2145.4|2139.4|2
1624018080000|2021-06-18 12:08:00|2145.1|2139.1|2144.4|2138.4|2145.1|2139.1|2144.4|2138.4|2
1624018100000|2021-06-18 12:08:20|2144.6|2138.6|2144.8|2138.8|2144.8|2138.8|2144.6|2138.6|2
1624018130000|2021-06-18 12:08:50|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|2144.5|2138.5|1
1624018150000|2021-06-18 12:09:10|2144.6|2138.6|2144.5|2138.5|2144.6|2138.6|2144.5|2138.5|2
1624018160000|2021-06-18 12:09:20|2143.6|2137.6|2143.4|2137.4|2143.6|2137.6|2143.3|2137.3|3
1624018180000|2021-06-18 12:09:40|2143.5|2137.5|2144.3|2138.3|2144.3|2138.3|2143.4|2137.4|6
1624018200000|2021-06-18 12:10:00|2144.4|2138.4|2143.6|2137.6|2144.4|2138.4|2143.6|2137.6|3
1624018210000|2021-06-18 12:10:10|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1624018220000|2021-06-18 12:10:20|2143.5|2137.5|2142.6|2136.6|2143.5|2137.5|2142.4|2136.4|4
1624018230000|2021-06-18 12:10:30|2142.4|2136.4|2141.6|2135.6|2142.4|2136.4|2141.6|2135.6|5
1624018240000|2021-06-18 12:10:40|2141.5|2135.5|2143.4|2137.4|2143.4|2137.4|2141.1|2135.1|10
1624018250000|2021-06-18 12:10:50|2143.6|2137.6|2142.9|2136.9|2143.6|2137.6|2142.9|2136.9|4
1624018260000|2021-06-18 12:11:00|2143.1|2137.1|2142.9|2136.9|2143.1|2137.1|2142.9|2136.9|2
1624018270000|2021-06-18 12:11:10|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|2143.1|2137.1|1
1624018280000|2021-06-18 12:11:20|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1624018290000|2021-06-18 12:11:30|2143.1|2137.1|2142.9|2136.9|2143.1|2137.1|2142.9|2136.9|2
1624018300000|2021-06-18 12:11:40|2142.6|2136.6|2142.4|2136.4|2142.6|2136.6|2142.4|2136.4|4
1624018310000|2021-06-18 12:11:50|2142.6|2136.6|2142.8|2136.8|2142.8|2136.8|2142.6|2136.6|2
1624018320000|2021-06-18 12:12:00|2142.9|2136.9|2144.1|2138.1|2144.1|2138.1|2142.9|2136.9|2
1624018330000|2021-06-18 12:12:10|2144.3|2138.3|2143.6|2137.6|2144.3|2138.3|2143.6|2137.6|3
1624018340000|2021-06-18 12:12:20|2143.4|2137.4|2143.5|2137.5|2143.5|2137.5|2143.4|2137.4|2
1624018350000|2021-06-18 12:12:30|2143.9|2137.9|2142.9|2136.9|2143.9|2137.9|2142.9|2136.9|4
1624018360000|2021-06-18 12:12:40|2143.1|2137.1|2143.9|2137.9|2143.9|2137.9|2143.1|2137.1|3
1624018370000|2021-06-18 12:12:50|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1624018380000|2021-06-18 12:13:00|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1624018390000|2021-06-18 12:13:10|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1624018400000|2021-06-18 12:13:20|2143.8|2137.8|2144.1|2138.1|2144.1|2138.1|2143.8|2137.8|2
1624018410000|2021-06-18 12:13:30|2144|2138|2144|2138|2144|2138|2144|2138|1
1624018420000|2021-06-18 12:13:40|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|2144.3|2138.3|1
1624018440000|2021-06-18 12:14:00|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2143.9|2137.9|3
1624018450000|2021-06-18 12:14:10|2144|2138|2143.9|2137.9|2144|2138|2143.9|2137.9|2
1624018470000|2021-06-18 12:14:30|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1624018480000|2021-06-18 12:14:40|2143.5|2137.5|2143|2137|2143.5|2137.5|2143|2137|3
1624018490000|2021-06-18 12:14:50|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1624018520000|2021-06-18 12:15:20|2142.9|2136.9|2142.4|2136.4|2142.9|2136.9|2142.4|2136.4|2
1624018530000|2021-06-18 12:15:30|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2141.6|2135.6|3
1624018540000|2021-06-18 12:15:40|2140.9|2134.9|2141.9|2135.9|2141.9|2135.9|2140.9|2134.9|4
1624018590000|2021-06-18 12:16:30|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1624018600000|2021-06-18 12:16:40|2140.9|2134.9|2141.1|2135.1|2141.1|2135.1|2140.9|2134.9|2
1624018610000|2021-06-18 12:16:50|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1624018630000|2021-06-18 12:17:10|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2141.6|2135.6|2
1624018640000|2021-06-18 12:17:20|2141.1|2135.1|2142.1|2136.1|2142.1|2136.1|2141.1|2135.1|3
1624018650000|2021-06-18 12:17:30|2141.9|2135.9|2142.1|2136.1|2142.1|2136.1|2141.6|2135.6|7
1624018660000|2021-06-18 12:17:40|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1624018670000|2021-06-18 12:17:50|2142.4|2136.4|2142.6|2136.6|2142.9|2136.9|2142.4|2136.4|4
1624018700000|2021-06-18 12:18:20|2142.4|2136.4|2142.5|2136.5|2142.5|2136.5|2141.9|2135.9|5
1624018730000|2021-06-18 12:18:50|2142.9|2136.9|2142.1|2136.1|2142.9|2136.9|2142.1|2136.1|2
1624018750000|2021-06-18 12:19:10|2141.8|2135.8|2141.6|2135.6|2141.8|2135.8|2141.4|2135.4|4
1624018760000|2021-06-18 12:19:20|2142.1|2136.1|2142.8|2136.8|2142.8|2136.8|2142.1|2136.1|4
1624018770000|2021-06-18 12:19:30|2143.1|2137.1|2143.5|2137.5|2143.5|2137.5|2143.1|2137.1|2
1624018780000|2021-06-18 12:19:40|2142.9|2136.9|2143.1|2137.1|2143.1|2137.1|2142.9|2136.9|2
1624018790000|2021-06-18 12:19:50|2142.9|2136.9|2142.6|2136.6|2142.9|2136.9|2142.6|2136.6|2
1624018800000|2021-06-18 12:20:00|2142|2136|2140.9|2134.9|2142|2136|2140.6|2134.6|6
1624018810000|2021-06-18 12:20:10|2140.8|2134.8|2140.4|2134.4|2140.8|2134.8|2140.1|2134.1|6
1624018820000|2021-06-18 12:20:20|2140.3|2134.3|2140.4|2134.4|2140.4|2134.4|2140.3|2134.3|2
1624018830000|2021-06-18 12:20:30|2140.5|2134.5|2141.4|2135.4|2141.4|2135.4|2140.5|2134.5|5
1624018840000|2021-06-18 12:20:40|2141.6|2135.6|2141.4|2135.4|2141.6|2135.6|2141.4|2135.4|2
1624018850000|2021-06-18 12:20:50|2141.5|2135.5|2140.9|2134.9|2141.5|2135.5|2140.9|2134.9|4
1624018860000|2021-06-18 12:21:00|2142.5|2136.5|2142|2136|2142.5|2136.5|2142|2136|3
1624018880000|2021-06-18 12:21:20|2141.9|2135.9|2141.1|2135.1|2141.9|2135.9|2141.1|2135.1|2
1624018890000|2021-06-18 12:21:30|2141.4|2135.4|2141.9|2135.9|2141.9|2135.9|2141.4|2135.4|4
1624018900000|2021-06-18 12:21:40|2142|2136|2142.1|2136.1|2142.3|2136.3|2142|2136|3
1624018910000|2021-06-18 12:21:50|2141.4|2135.4|2141.3|2135.3|2141.6|2135.6|2141.1|2135.1|5
1624018930000|2021-06-18 12:22:10|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1624018960000|2021-06-18 12:22:40|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|2140.9|2134.9|1
1624018970000|2021-06-18 12:22:50|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|2140.6|2134.6|1
1624018980000|2021-06-18 12:23:00|2140.1|2134.1|2140.6|2134.6|2140.6|2134.6|2140.1|2134.1|3
1624018990000|2021-06-18 12:23:10|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|2140.4|2134.4|1
1624019000000|2021-06-18 12:23:20|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1624019010000|2021-06-18 12:23:30|2140.6|2134.6|2140.3|2134.3|2140.6|2134.6|2140.3|2134.3|3
1624019030000|2021-06-18 12:23:50|2140.1|2134.1|2139.6|2133.6|2140.1|2134.1|2139.6|2133.6|2
1624019040000|2021-06-18 12:24:00|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|2139.8|2133.8|1
1624019050000|2021-06-18 12:24:10|2140.5|2134.5|2140.3|2134.3|2140.5|2134.5|2140|2134|3
1624019060000|2021-06-18 12:24:20|2140.1|2134.1|2140.1|2134.1|2140.1|2134.1|2139.4|2133.4|4
1624019080000|2021-06-18 12:24:40|2139.9|2133.9|2137.8|2131.8|2139.9|2133.9|2137.8|2131.8|8
1624019100000|2021-06-18 12:25:00|2137.4|2131.4|2135.4|2129.4|2137.4|2131.4|2135.4|2129.4|6
1624019110000|2021-06-18 12:25:10|2135.6|2129.6|2135.6|2129.6|2136.1|2130.1|2135.4|2129.4|7
1624019120000|2021-06-18 12:25:20|2135.4|2129.4|2135.9|2129.9|2136.1|2130.1|2135.4|2129.4|4
1624019130000|2021-06-18 12:25:30|2135.6|2129.6|2134.5|2128.5|2135.6|2129.6|2134.5|2128.5|8
1624019140000|2021-06-18 12:25:40|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1624019170000|2021-06-18 12:26:10|2134|2128|2134.6|2128.6|2134.6|2128.6|2133.8|2127.8|5
1624019180000|2021-06-18 12:26:20|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|2134.4|2128.4|1
1624019190000|2021-06-18 12:26:30|2134.1|2128.1|2134.3|2128.3|2134.3|2128.3|2133.9|2127.9|3
1624019200000|2021-06-18 12:26:40|2133.6|2127.6|2133.4|2127.4|2133.6|2127.6|2133.4|2127.4|2
1624019210000|2021-06-18 12:26:50|2133.6|2127.6|2132.9|2126.9|2133.6|2127.6|2132.9|2126.9|3
1624019220000|2021-06-18 12:27:00|2132.6|2126.6|2132.6|2126.6|2132.9|2126.9|2132.4|2126.4|4
1624019230000|2021-06-18 12:27:10|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|1
1624019240000|2021-06-18 12:27:20|2133.4|2127.4|2133.1|2127.1|2133.4|2127.4|2133.1|2127.1|2
1624019270000|2021-06-18 12:27:50|2132.9|2126.9|2132.4|2126.4|2132.9|2126.9|2131.9|2125.9|5
1624019280000|2021-06-18 12:28:00|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1624019290000|2021-06-18 12:28:10|2132.4|2126.4|2134.8|2128.8|2134.8|2128.8|2131.9|2125.9|4
1624019300000|2021-06-18 12:28:20|2134.9|2128.9|2134.8|2128.8|2134.9|2128.9|2134.8|2128.8|2
1624019310000|2021-06-18 12:28:30|2134.9|2128.9|2135.4|2129.4|2135.4|2129.4|2134.9|2128.9|3
1624019320000|2021-06-18 12:28:40|2135.1|2129.1|2133.9|2127.9|2135.1|2129.1|2133.9|2127.9|3
1624019330000|2021-06-18 12:28:50|2133.8|2127.8|2131.9|2125.9|2133.9|2127.9|2131.9|2125.9|6
1624019340000|2021-06-18 12:29:00|2132|2126|2132.3|2126.3|2132.4|2126.4|2131.9|2125.9|4
1624019350000|2021-06-18 12:29:10|2132|2126|2132.5|2126.5|2132.5|2126.5|2132|2126|3
1624019370000|2021-06-18 12:29:30|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|2132.1|2126.1|1
1624019390000|2021-06-18 12:29:50|2131.9|2125.9|2132.9|2126.9|2132.9|2126.9|2131.9|2125.9|2
1624019400000|2021-06-18 12:30:00|2133.1|2127.1|2132.3|2126.3|2134|2128|2132.3|2126.3|9
1624019410000|2021-06-18 12:30:10|2132.5|2126.5|2134.4|2128.4|2134.8|2128.8|2132.5|2126.5|8
1624019420000|2021-06-18 12:30:20|2134.5|2128.5|2134.5|2128.5|2134.6|2128.6|2134.3|2128.3|5
1624019430000|2021-06-18 12:30:30|2134.8|2128.8|2134.4|2128.4|2134.8|2128.8|2134.4|2128.4|3
1624019440000|2021-06-18 12:30:40|2134.1|2128.1|2133.9|2127.9|2134.1|2128.1|2133.9|2127.9|2
1624019450000|2021-06-18 12:30:50|2133.6|2127.6|2132.4|2126.4|2133.6|2127.6|2131.9|2125.9|5
1624019460000|2021-06-18 12:31:00|2132.5|2126.5|2132.8|2126.8|2132.8|2126.8|2132.5|2126.5|2
1624019480000|2021-06-18 12:31:20|2132.6|2126.6|2133.6|2127.6|2133.6|2127.6|2132.6|2126.6|4
1624019490000|2021-06-18 12:31:30|2133.8|2127.8|2134|2128|2134|2128|2133.8|2127.8|2
1624019530000|2021-06-18 12:32:10|2133.6|2127.6|2133.6|2127.6|2133.9|2127.9|2133.6|2127.6|3
1624019540000|2021-06-18 12:32:20|2133.8|2127.8|2134.4|2128.4|2134.4|2128.4|2133.8|2127.8|4
1624019550000|2021-06-18 12:32:30|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1624019560000|2021-06-18 12:32:40|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|2133.3|2127.3|1
1624019580000|2021-06-18 12:33:00|2132.6|2126.6|2132.8|2126.8|2133.1|2127.1|2132.6|2126.6|4
1624019590000|2021-06-18 12:33:10|2133|2127|2133.4|2127.4|2133.4|2127.4|2133|2127|2
1624019600000|2021-06-18 12:33:20|2133.6|2127.6|2133.9|2127.9|2133.9|2127.9|2133.6|2127.6|2
1624019610000|2021-06-18 12:33:30|2134.1|2128.1|2134.4|2128.4|2134.4|2128.4|2134.1|2128.1|2
1624019620000|2021-06-18 12:33:40|2134.6|2128.6|2135.3|2129.3|2135.5|2129.5|2134.6|2128.6|9
1624019630000|2021-06-18 12:33:50|2135.5|2129.5|2136.6|2130.6|2137.1|2131.1|2135.5|2129.5|9
1624019640000|2021-06-18 12:34:00|2137.1|2131.1|2137.4|2131.4|2137.4|2131.4|2137.1|2131.1|4
1624019650000|2021-06-18 12:34:10|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1624019660000|2021-06-18 12:34:20|2136.9|2130.9|2137|2131|2137|2131|2136.9|2130.9|2
1624019680000|2021-06-18 12:34:40|2137.1|2131.1|2137.9|2131.9|2138.4|2132.4|2136.9|2130.9|7
1624019690000|2021-06-18 12:34:50|2138.1|2132.1|2137.1|2131.1|2138.5|2132.5|2136.6|2130.6|4
1624019700000|2021-06-18 12:35:00|2136.4|2130.4|2138.1|2132.1|2138.1|2132.1|2136.4|2130.4|6
1624019720000|2021-06-18 12:35:20|2137.9|2131.9|2137.6|2131.6|2137.9|2131.9|2137.6|2131.6|2
1624019730000|2021-06-18 12:35:30|2137.9|2131.9|2138.4|2132.4|2138.4|2132.4|2137.9|2131.9|2
1624019740000|2021-06-18 12:35:40|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|2137.9|2131.9|1
1624019770000|2021-06-18 12:36:10|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|2137.6|2131.6|1
1624019790000|2021-06-18 12:36:30|2137.4|2131.4|2138.5|2132.5|2138.5|2132.5|2137.4|2131.4|3
1624019800000|2021-06-18 12:36:40|2138.6|2132.6|2138.4|2132.4|2138.6|2132.6|2138.4|2132.4|2
1624019810000|2021-06-18 12:36:50|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|2138.5|2132.5|1
1624019820000|2021-06-18 12:37:00|2138.3|2132.3|2138.6|2132.6|2138.9|2132.9|2138.1|2132.1|6
1624019830000|2021-06-18 12:37:10|2138.4|2132.4|2137.1|2131.1|2138.4|2132.4|2137.1|2131.1|3
1624019840000|2021-06-18 12:37:20|2136.6|2130.6|2137.1|2131.1|2137.1|2131.1|2136.6|2130.6|2
1624019850000|2021-06-18 12:37:30|2137.3|2131.3|2137.5|2131.5|2137.9|2131.9|2137.1|2131.1|8
1624019860000|2021-06-18 12:37:40|2137.8|2131.8|2139.1|2133.1|2139.1|2133.1|2137.8|2131.8|4
1624019870000|2021-06-18 12:37:50|2139.4|2133.4|2138.5|2132.5|2139.4|2133.4|2138.5|2132.5|4
1624019890000|2021-06-18 12:38:10|2138.4|2132.4|2137.8|2131.8|2138.4|2132.4|2137.5|2131.5|6
1624019910000|2021-06-18 12:38:30|2137.5|2131.5|2137.6|2131.6|2137.6|2131.6|2136.9|2130.9|4
1624019930000|2021-06-18 12:38:50|2137.5|2131.5|2137.1|2131.1|2137.5|2131.5|2137.1|2131.1|2
1624019940000|2021-06-18 12:39:00|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|2136.9|2130.9|1
1624019970000|2021-06-18 12:39:30|2136.8|2130.8|2136.5|2130.5|2136.9|2130.9|2136.5|2130.5|5
1624019980000|2021-06-18 12:39:40|2136.9|2130.9|2137.1|2131.1|2137.1|2131.1|2136.9|2130.9|2
1624019990000|2021-06-18 12:39:50|2136.5|2130.5|2135.4|2129.4|2136.5|2130.5|2135.4|2129.4|3
1624020000000|2021-06-18 12:40:00|2135.1|2129.1|2135.3|2129.3|2135.4|2129.4|2135.1|2129.1|4
1624020010000|2021-06-18 12:40:10|2135.1|2129.1|2133.4|2127.4|2135.1|2129.1|2133.4|2127.4|7
1624020020000|2021-06-18 12:40:20|2133.9|2127.9|2134.8|2128.8|2134.8|2128.8|2133.9|2127.9|5
1624020040000|2021-06-18 12:40:40|2134.5|2128.5|2133.8|2127.8|2134.5|2128.5|2133.8|2127.8|5
1624020050000|2021-06-18 12:40:50|2133.6|2127.6|2133.4|2127.4|2133.6|2127.6|2133.4|2127.4|2
1624020070000|2021-06-18 12:41:10|2133.1|2127.1|2132.9|2126.9|2133.1|2127.1|2132.6|2126.6|3
1624020090000|2021-06-18 12:41:30|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|1
1624020100000|2021-06-18 12:41:40|2132.6|2126.6|2131.9|2125.9|2132.6|2126.6|2131.9|2125.9|4
1624020110000|2021-06-18 12:41:50|2132.1|2126.1|2132.4|2126.4|2132.4|2126.4|2132.1|2126.1|2
1624020120000|2021-06-18 12:42:00|2132.6|2126.6|2133.4|2127.4|2133.4|2127.4|2132.6|2126.6|2
1624020130000|2021-06-18 12:42:10|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|2132.9|2126.9|1
1624020140000|2021-06-18 12:42:20|2132.3|2126.3|2132.5|2126.5|2132.5|2126.5|2132.3|2126.3|3
1624020150000|2021-06-18 12:42:30|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|2132.6|2126.6|1
1624020160000|2021-06-18 12:42:40|2132.9|2126.9|2133.5|2127.5|2133.5|2127.5|2132.9|2126.9|4
1624020170000|2021-06-18 12:42:50|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1624020180000|2021-06-18 12:43:00|2133.4|2127.4|2132.5|2126.5|2133.4|2127.4|2132.5|2126.5|2
1624020200000|2021-06-18 12:43:20|2133.1|2127.1|2132.9|2126.9|2133.1|2127.1|2132.9|2126.9|2
1624020210000|2021-06-18 12:43:30|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|2133.1|2127.1|1
1624020220000|2021-06-18 12:43:40|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|2133.6|2127.6|1
1624020250000|2021-06-18 12:44:10|2133.9|2127.9|2134.1|2128.1|2134.1|2128.1|2133.9|2127.9|2
1624020280000|2021-06-18 12:44:40|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|2133.9|2127.9|1
1624020290000|2021-06-18 12:44:50|2134.1|2128.1|2133.9|2127.9|2134.1|2128.1|2133.9|2127.9|2
1624020300000|2021-06-18 12:45:00|2134.4|2128.4|2134.6|2128.6|2134.6|2128.6|2133.9|2127.9|6
1624020340000|2021-06-18 12:45:40|2134.4|2128.4|2134.4|2128.4|2134.6|2128.6|2134.1|2128.1|5
1624020350000|2021-06-18 12:45:50|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|2134.1|2128.1|1
1624020370000|2021-06-18 12:46:10|2134|2128|2134|2128|2134|2128|2134|2128|1
1624020470000|2021-06-18 12:47:50|2133.9|2127.9|2132|2126|2133.9|2127.9|2132|2126|2
1624020480000|2021-06-18 12:48:00|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|2131.8|2125.8|1
1624020490000|2021-06-18 12:48:10|2131.4|2125.4|2130.4|2124.4|2131.4|2125.4|2130.4|2124.4|3
1624020500000|2021-06-18 12:48:20|2130.5|2124.5|2130.9|2124.9|2131.3|2125.3|2130.5|2124.5|3
1624020510000|2021-06-18 12:48:30|2130.6|2124.6|2130.6|2124.6|2130.6|2124.6|2130.4|2124.4|4
1624020520000|2021-06-18 12:48:40|2130.5|2124.5|2130.6|2124.6|2130.6|2124.6|2130.5|2124.5|2
1624020530000|2021-06-18 12:48:50|2130.4|2124.4|2131.1|2125.1|2131.4|2125.4|2130.4|2124.4|4
1624020540000|2021-06-18 12:49:00|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|2130.9|2124.9|1
1624020550000|2021-06-18 12:49:10|2130.4|2124.4|2130|2124|2130.4|2124.4|2129.9|2123.9|3
1624020560000|2021-06-18 12:49:20|2130.1|2124.1|2130|2124|2130.1|2124.1|2130|2124|2
1624020570000|2021-06-18 12:49:30|2130.1|2124.1|2130.4|2124.4|2130.4|2124.4|2130.1|2124.1|2
1624020620000|2021-06-18 12:50:20|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1624020630000|2021-06-18 12:50:30|2130.1|2124.1|2130|2124|2130.6|2124.6|2130|2124|7
1624020650000|2021-06-18 12:50:50|2130.1|2124.1|2130.4|2124.4|2130.8|2124.8|2130.1|2124.1|3
1624020670000|2021-06-18 12:51:10|2130.1|2124.1|2130.1|2124.1|2130.4|2124.4|2130|2124|5
1624020680000|2021-06-18 12:51:20|2129.1|2123.1|2129.9|2123.9|2130.1|2124.1|2129.1|2123.1|3
1624020760000|2021-06-18 12:52:40|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|2129.8|2123.8|1
1624020780000|2021-06-18 12:53:00|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|2129.9|2123.9|1
1624020790000|2021-06-18 12:53:10|2130|2124|2130.1|2124.1|2130.3|2124.3|2130|2124|3
1624020810000|2021-06-18 12:53:30|2130.9|2124.9|2130|2124|2130.9|2124.9|2130|2124|6
1624020820000|2021-06-18 12:53:40|2129.9|2123.9|2129.6|2123.6|2129.9|2123.9|2129.6|2123.6|2
1624020890000|2021-06-18 12:54:50|2129.8|2123.8|2130.5|2124.5|2130.5|2124.5|2129.8|2123.8|3
1624020900000|2021-06-18 12:55:00|2130.6|2124.6|2130.6|2124.6|2131.1|2125.1|2130.6|2124.6|4
1624020920000|2021-06-18 12:55:20|2130.5|2124.5|2130|2124|2130.5|2124.5|2130|2124|2
1624020930000|2021-06-18 12:55:30|2130.1|2124.1|2129.8|2123.8|2130.1|2124.1|2129.8|2123.8|3
1624020940000|2021-06-18 12:55:40|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|2129.4|2123.4|1
1624020980000|2021-06-18 12:56:20|2129.1|2123.1|2129.4|2123.4|2129.4|2123.4|2128.8|2122.8|4
1624021000000|2021-06-18 12:56:40|2129.6|2123.6|2128.9|2122.9|2129.6|2123.6|2128.9|2122.9|4
1624021020000|2021-06-18 12:57:00|2128.8|2122.8|2128.9|2122.9|2128.9|2122.9|2128.8|2122.8|2
1624021030000|2021-06-18 12:57:10|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1624021040000|2021-06-18 12:57:20|2129.1|2123.1|2128.9|2122.9|2129.1|2123.1|2128.8|2122.8|3
1624021060000|2021-06-18 12:57:40|2128.8|2122.8|2128.9|2122.9|2128.9|2122.9|2128.8|2122.8|2
1624021070000|2021-06-18 12:57:50|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1624021080000|2021-06-18 12:58:00|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|2128.9|2122.9|1
1624021100000|2021-06-18 12:58:20|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|2128.8|2122.8|1
1624021110000|2021-06-18 12:58:30|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|2128.1|2122.1|1
1624021120000|2021-06-18 12:58:40|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|2128.4|2122.4|1
1624021140000|2021-06-18 12:59:00|2128.3|2122.3|2129|2123|2129|2123|2128.3|2122.3|3
1624021150000|2021-06-18 12:59:10|2128.8|2122.8|2128.9|2122.9|2128.9|2122.9|2128.6|2122.6|3
1624021160000|2021-06-18 12:59:20|2129.1|2123.1|2131.9|2125.9|2132.1|2126.1|2129.1|2123.1|3
1624021170000|2021-06-18 12:59:30|2132|2126|2131|2125|2132|2126|2130.4|2124.4|6
1624021180000|2021-06-18 12:59:40|2131.1|2125.1|2131.9|2125.9|2131.9|2125.9|2131.1|2125.1|3
1624021200000|2021-06-18 13:00:00|2132|2126|2133|2127|2133.5|2127.5|2131.4|2125.4|13
1624021210000|2021-06-18 13:00:10|2133.5|2127.5|2135.4|2129.4|2135.4|2129.4|2133.5|2127.5|13
1624021220000|2021-06-18 13:00:20|2135.6|2129.6|2136.1|2130.1|2136.1|2130.1|2135.1|2129.1|7
1624021230000|2021-06-18 13:00:30|2135.8|2129.8|2135.9|2129.9|2135.9|2129.9|2135.8|2129.8|2
1624021240000|2021-06-18 13:00:40|2136.5|2130.5|2137.9|2131.9|2137.9|2131.9|2136.5|2130.5|8
1624021250000|2021-06-18 13:00:50|2137.5|2131.5|2138.3|2132.3|2138.4|2132.4|2136.9|2130.9|7
1624021260000|2021-06-18 13:01:00|2138.1|2132.1|2137.1|2131.1|2138.3|2132.3|2137.1|2131.1|3
1624021270000|2021-06-18 13:01:10|2137.4|2131.4|2138.3|2132.3|2138.8|2132.8|2136|2130|13
1624021280000|2021-06-18 13:01:20|2138.1|2132.1|2140.1|2134.1|2140.1|2134.1|2137.6|2131.6|12
1624021290000|2021-06-18 13:01:30|2139.8|2133.8|2138.6|2132.6|2139.8|2133.8|2138.6|2132.6|9
1624021300000|2021-06-18 13:01:40|2138.5|2132.5|2138.6|2132.6|2138.6|2132.6|2137.9|2131.9|6
1624021310000|2021-06-18 13:01:50|2138.4|2132.4|2139.8|2133.8|2140|2134|2138.4|2132.4|9
1624021320000|2021-06-18 13:02:00|2140.1|2134.1|2138.6|2132.6|2140.4|2134.4|2138.6|2132.6|6
1624021330000|2021-06-18 13:02:10|2138.9|2132.9|2138.9|2132.9|2139.3|2133.3|2138.9|2132.9|3
1624021340000|2021-06-18 13:02:20|2139.1|2133.1|2140.1|2134.1|2140.1|2134.1|2138.9|2132.9|6
1624021350000|2021-06-18 13:02:30|2140.3|2134.3|2139.6|2133.6|2140.3|2134.3|2139.4|2133.4|5
1624021360000|2021-06-18 13:02:40|2139.4|2133.4|2139.1|2133.1|2139.4|2133.4|2139.1|2133.1|2
1624021380000|2021-06-18 13:03:00|2138.9|2132.9|2138.3|2132.3|2138.9|2132.9|2138.3|2132.3|4
1624021390000|2021-06-18 13:03:10|2138|2132|2138.4|2132.4|2138.4|2132.4|2136.9|2130.9|4
1624021400000|2021-06-18 13:03:20|2138.1|2132.1|2138.9|2132.9|2138.9|2132.9|2138.1|2132.1|8
1624021410000|2021-06-18 13:03:30|2139|2133|2140.6|2134.6|2140.6|2134.6|2139|2133|9
1624021420000|2021-06-18 13:03:40|2140.9|2134.9|2139.4|2133.4|2140.9|2134.9|2139.4|2133.4|8
1624021430000|2021-06-18 13:03:50|2139.3|2133.3|2138.8|2132.8|2139.3|2133.3|2138.8|2132.8|3
1624021440000|2021-06-18 13:04:00|2137.1|2131.1|2137.9|2131.9|2137.9|2131.9|2137.1|2131.1|4
1624021450000|2021-06-18 13:04:10|2137.6|2131.6|2137.9|2131.9|2137.9|2131.9|2137.6|2131.6|2
1624021460000|2021-06-18 13:04:20|2138.1|2132.1|2139|2133|2139|2133|2138.1|2132.1|5
1624021480000|2021-06-18 13:04:40|2139.1|2133.1|2140.1|2134.1|2140.1|2134.1|2139.1|2133.1|7
1624021490000|2021-06-18 13:04:50|2139.9|2133.9|2140.1|2134.1|2140.4|2134.4|2139.9|2133.9|6
1624021500000|2021-06-18 13:05:00|2139.8|2133.8|2140|2134|2140|2134|2139.6|2133.6|4
1624021520000|2021-06-18 13:05:20|2140.4|2134.4|2141.5|2135.5|2141.5|2135.5|2140.1|2134.1|5
1624021530000|2021-06-18 13:05:30|2141.4|2135.4|2143.1|2137.1|2143.1|2137.1|2141.4|2135.4|5
1624021540000|2021-06-18 13:05:40|2143.6|2137.6|2143.9|2137.9|2144.8|2138.8|2143.6|2137.6|6
1624021550000|2021-06-18 13:05:50|2144.3|2138.3|2145.1|2139.1|2145.5|2139.5|2144.3|2138.3|6
1624021560000|2021-06-18 13:06:00|2145.3|2139.3|2145.8|2139.8|2145.8|2139.8|2145.3|2139.3|2
1624021570000|2021-06-18 13:06:10|2146.6|2140.6|2147|2141|2147|2141|2146.6|2140.6|3
1624021580000|2021-06-18 13:06:20|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2146.6|2140.6|5
1624021590000|2021-06-18 13:06:30|2146.9|2140.9|2147.1|2141.1|2147.3|2141.3|2146.6|2140.6|4
1624021600000|2021-06-18 13:06:40|2147.4|2141.4|2146.4|2140.4|2147.4|2141.4|2146.4|2140.4|6
1624021620000|2021-06-18 13:07:00|2146.6|2140.6|2146.8|2140.8|2146.9|2140.9|2146.5|2140.5|9
1624021630000|2021-06-18 13:07:10|2147|2141|2148.4|2142.4|2148.4|2142.4|2147|2141|12
1624021640000|2021-06-18 13:07:20|2148.1|2142.1|2148|2142|2148.3|2142.3|2147.6|2141.6|7
1624021650000|2021-06-18 13:07:30|2147.9|2141.9|2148|2142|2148.3|2142.3|2147.6|2141.6|6
1624021660000|2021-06-18 13:07:40|2148.3|2142.3|2148.6|2142.6|2148.6|2142.6|2148.1|2142.1|7
1624021670000|2021-06-18 13:07:50|2148.9|2142.9|2149.9|2143.9|2149.9|2143.9|2148.9|2142.9|8
1624021680000|2021-06-18 13:08:00|2150.1|2144.1|2151.4|2145.4|2151.4|2145.4|2150.1|2144.1|6
1624021700000|2021-06-18 13:08:20|2151.6|2145.6|2152.1|2146.1|2152.1|2146.1|2151.6|2145.6|5
1624021710000|2021-06-18 13:08:30|2152.4|2146.4|2152.5|2146.5|2152.5|2146.5|2152.4|2146.4|2
1624021720000|2021-06-18 13:08:40|2152.6|2146.6|2153|2147|2153.6|2147.6|2152.6|2146.6|6
1624021730000|2021-06-18 13:08:50|2152.9|2146.9|2154.1|2148.1|2154.3|2148.3|2152.9|2146.9|13
1624021740000|2021-06-18 13:09:00|2153.9|2147.9|2153.5|2147.5|2154.3|2148.3|2153.4|2147.4|6
1624021750000|2021-06-18 13:09:10|2153.3|2147.3|2153.5|2147.5|2153.5|2147.5|2153.1|2147.1|4
1624021760000|2021-06-18 13:09:20|2153.4|2147.4|2153.5|2147.5|2153.5|2147.5|2153.4|2147.4|2
1624021770000|2021-06-18 13:09:30|2153.8|2147.8|2153.4|2147.4|2153.9|2147.9|2153.4|2147.4|3
1624021780000|2021-06-18 13:09:40|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.6|2147.6|3
1624021790000|2021-06-18 13:09:50|2154|2148|2154.3|2148.3|2154.3|2148.3|2153.9|2147.9|4
1624021800000|2021-06-18 13:10:00|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1624021810000|2021-06-18 13:10:10|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|2
1624021820000|2021-06-18 13:10:20|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1624021830000|2021-06-18 13:10:30|2154.3|2148.3|2155.4|2149.4|2155.4|2149.4|2154|2148|7
1624021840000|2021-06-18 13:10:40|2155.6|2149.6|2156.6|2150.6|2156.6|2150.6|2155|2149|7
1624021850000|2021-06-18 13:10:50|2157|2151|2156.5|2150.5|2157|2151|2156.5|2150.5|3
1624021860000|2021-06-18 13:11:00|2156.8|2150.8|2156.1|2150.1|2156.8|2150.8|2155.5|2149.5|9
1624021870000|2021-06-18 13:11:10|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|2
1624021880000|2021-06-18 13:11:20|2156.5|2150.5|2156|2150|2156.5|2150.5|2155.9|2149.9|3
1624021890000|2021-06-18 13:11:30|2155.9|2149.9|2155.4|2149.4|2156.5|2150.5|2155.4|2149.4|8
1624021900000|2021-06-18 13:11:40|2155.6|2149.6|2155.5|2149.5|2156.9|2150.9|2154.3|2148.3|14
1624021910000|2021-06-18 13:11:50|2154.8|2148.8|2155.1|2149.1|2155.1|2149.1|2153.4|2147.4|11
1624021920000|2021-06-18 13:12:00|2155.3|2149.3|2155.1|2149.1|2155.5|2149.5|2155.1|2149.1|4
1624021930000|2021-06-18 13:12:10|2155.6|2149.6|2154.9|2148.9|2155.6|2149.6|2154.9|2148.9|3
1624021940000|2021-06-18 13:12:20|2154|2148|2154|2148|2154|2148|2154|2148|1
1624021950000|2021-06-18 13:12:30|2154.3|2148.3|2155.4|2149.4|2156|2150|2154.3|2148.3|9
1624021960000|2021-06-18 13:12:40|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1624021970000|2021-06-18 13:12:50|2154.9|2148.9|2152.9|2146.9|2154.9|2148.9|2152.9|2146.9|5
1624021980000|2021-06-18 13:13:00|2152.4|2146.4|2152.9|2146.9|2153.1|2147.1|2152|2146|8
1624021990000|2021-06-18 13:13:10|2152.6|2146.6|2152.6|2146.6|2152.9|2146.9|2152.4|2146.4|8
1624022020000|2021-06-18 13:13:40|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1624022040000|2021-06-18 13:14:00|2152.1|2146.1|2150.9|2144.9|2152.1|2146.1|2150.8|2144.8|4
1624022050000|2021-06-18 13:14:10|2150.8|2144.8|2151|2145|2151|2145|2150.8|2144.8|4
1624022070000|2021-06-18 13:14:30|2150.8|2144.8|2150.9|2144.9|2150.9|2144.9|2150.5|2144.5|5
1624022080000|2021-06-18 13:14:40|2150.6|2144.6|2151.1|2145.1|2151.1|2145.1|2150.4|2144.4|5
1624022090000|2021-06-18 13:14:50|2151.4|2145.4|2152.1|2146.1|2152.1|2146.1|2151.4|2145.4|6
1624022100000|2021-06-18 13:15:00|2152.4|2146.4|2152.5|2146.5|2152.5|2146.5|2152.1|2146.1|9
1624022110000|2021-06-18 13:15:10|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|3
1624022120000|2021-06-18 13:15:20|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1624022130000|2021-06-18 13:15:30|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|2152.3|2146.3|1
1624022140000|2021-06-18 13:15:40|2152.4|2146.4|2153.5|2147.5|2153.6|2147.6|2152.1|2146.1|12
1624022150000|2021-06-18 13:15:50|2153.4|2147.4|2155.1|2149.1|2155.1|2149.1|2153.4|2147.4|3
1624022160000|2021-06-18 13:16:00|2155.4|2149.4|2154.3|2148.3|2155.4|2149.4|2154.3|2148.3|11
1624022170000|2021-06-18 13:16:10|2154.6|2148.6|2155.1|2149.1|2155.1|2149.1|2154.6|2148.6|2
1624022180000|2021-06-18 13:16:20|2154.9|2148.9|2154.6|2148.6|2154.9|2148.9|2154.4|2148.4|3
1624022190000|2021-06-18 13:16:30|2155|2149|2154.9|2148.9|2155|2149|2154.9|2148.9|2
1624022200000|2021-06-18 13:16:40|2155|2149|2155|2149|2155|2149|2155|2149|1
1624022210000|2021-06-18 13:16:50|2155.3|2149.3|2154.9|2148.9|2155.5|2149.5|2154.9|2148.9|5
1624022230000|2021-06-18 13:17:10|2155.3|2149.3|2154.9|2148.9|2155.3|2149.3|2154.9|2148.9|3
1624022240000|2021-06-18 13:17:20|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1624022250000|2021-06-18 13:17:30|2155|2149|2155|2149|2155|2149|2155|2149|1
1624022260000|2021-06-18 13:17:40|2154.1|2148.1|2153.4|2147.4|2154.1|2148.1|2153.4|2147.4|3
1624022270000|2021-06-18 13:17:50|2152.9|2146.9|2153.1|2147.1|2153.1|2147.1|2152.9|2146.9|2
1624022280000|2021-06-18 13:18:00|2153.3|2147.3|2153.9|2147.9|2154|2148|2153.3|2147.3|8
1624022290000|2021-06-18 13:18:10|2153|2147|2153.5|2147.5|2154.1|2148.1|2153|2147|9
1624022300000|2021-06-18 13:18:20|2153.8|2147.8|2154.5|2148.5|2154.5|2148.5|2153.5|2147.5|8
1624022310000|2021-06-18 13:18:30|2154|2148|2153.6|2147.6|2154.1|2148.1|2153.1|2147.1|8
1624022320000|2021-06-18 13:18:40|2153.9|2147.9|2154|2148|2154|2148|2153.9|2147.9|2
1624022330000|2021-06-18 13:18:50|2153.8|2147.8|2153|2147|2153.8|2147.8|2153|2147|5
1624022340000|2021-06-18 13:19:00|2153.1|2147.1|2153.3|2147.3|2153.9|2147.9|2153.1|2147.1|7
1624022350000|2021-06-18 13:19:10|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|1
1624022420000|2021-06-18 13:20:20|2154.1|2148.1|2154.9|2148.9|2155|2149|2154.1|2148.1|5
1624022440000|2021-06-18 13:20:40|2155|2149|2154.9|2148.9|2155|2149|2154.9|2148.9|2
1624022450000|2021-06-18 13:20:50|2155.1|2149.1|2156.3|2150.3|2156.4|2150.4|2155.1|2149.1|5
1624022460000|2021-06-18 13:21:00|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1624022470000|2021-06-18 13:21:10|2155.9|2149.9|2156.6|2150.6|2156.6|2150.6|2155.9|2149.9|3
1624022480000|2021-06-18 13:21:20|2156|2150|2156.1|2150.1|2156.1|2150.1|2155.9|2149.9|3
1624022490000|2021-06-18 13:21:30|2155.9|2149.9|2155.1|2149.1|2155.9|2149.9|2155.1|2149.1|2
1624022500000|2021-06-18 13:21:40|2155.4|2149.4|2155.3|2149.3|2155.4|2149.4|2155.3|2149.3|2
1624022510000|2021-06-18 13:21:50|2155.1|2149.1|2154.8|2148.8|2155.1|2149.1|2154.8|2148.8|3
1624022520000|2021-06-18 13:22:00|2153.9|2147.9|2154|2148|2154|2148|2153.9|2147.9|2
1624022530000|2021-06-18 13:22:10|2153.5|2147.5|2152.6|2146.6|2153.5|2147.5|2152.6|2146.6|2
1624022540000|2021-06-18 13:22:20|2152.9|2146.9|2153.6|2147.6|2153.6|2147.6|2152.9|2146.9|4
1624022550000|2021-06-18 13:22:30|2153.8|2147.8|2154.3|2148.3|2154.3|2148.3|2153.8|2147.8|3
1624022570000|2021-06-18 13:22:50|2153.9|2147.9|2152.4|2146.4|2153.9|2147.9|2152.4|2146.4|4
1624022600000|2021-06-18 13:23:20|2152.3|2146.3|2152.4|2146.4|2152.4|2146.4|2151.9|2145.9|4
1624022610000|2021-06-18 13:23:30|2152.1|2146.1|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|5
1624022620000|2021-06-18 13:23:40|2152.9|2146.9|2153.1|2147.1|2153.4|2147.4|2152.9|2146.9|6
1624022630000|2021-06-18 13:23:50|2153.3|2147.3|2154.5|2148.5|2154.5|2148.5|2153.3|2147.3|6
1624022640000|2021-06-18 13:24:00|2154.6|2148.6|2155.1|2149.1|2155.1|2149.1|2154.6|2148.6|4
1624022650000|2021-06-18 13:24:10|2154.9|2148.9|2155.1|2149.1|2155.6|2149.6|2154.6|2148.6|9
1624022660000|2021-06-18 13:24:20|2155.4|2149.4|2156|2150|2156.1|2150.1|2155.4|2149.4|9
1624022670000|2021-06-18 13:24:30|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.1|2149.1|4
1624022680000|2021-06-18 13:24:40|2155.8|2149.8|2155.4|2149.4|2156.1|2150.1|2155|2149|13
1624022700000|2021-06-18 13:25:00|2155.3|2149.3|2155.9|2149.9|2155.9|2149.9|2154.4|2148.4|7
1624022710000|2021-06-18 13:25:10|2156.1|2150.1|2155.6|2149.6|2156.1|2150.1|2155.5|2149.5|4
1624022720000|2021-06-18 13:25:20|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|2
1624022730000|2021-06-18 13:25:30|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1624022740000|2021-06-18 13:25:40|2154.9|2148.9|2155.5|2149.5|2155.5|2149.5|2154.1|2148.1|7
1624022750000|2021-06-18 13:25:50|2155.4|2149.4|2155.6|2149.6|2155.6|2149.6|2155.4|2149.4|2
1624022760000|2021-06-18 13:26:00|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1624022770000|2021-06-18 13:26:10|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1624022780000|2021-06-18 13:26:20|2155.5|2149.5|2156.1|2150.1|2156.1|2150.1|2155.5|2149.5|4
1624022790000|2021-06-18 13:26:30|2155.6|2149.6|2156.4|2150.4|2156.4|2150.4|2155.6|2149.6|4
1624022800000|2021-06-18 13:26:40|2156.1|2150.1|2156.4|2150.4|2156.4|2150.4|2156|2150|7
1624022810000|2021-06-18 13:26:50|2156.1|2150.1|2157.6|2151.6|2157.8|2151.8|2156.1|2150.1|6
1624022820000|2021-06-18 13:27:00|2157.8|2151.8|2159.8|2153.8|2159.9|2153.9|2157.6|2151.6|17
1624022830000|2021-06-18 13:27:10|2159.6|2153.6|2158.9|2152.9|2159.8|2153.8|2158.9|2152.9|8
1624022840000|2021-06-18 13:27:20|2158.8|2152.8|2158.5|2152.5|2158.8|2152.8|2158.5|2152.5|4
1624022850000|2021-06-18 13:27:30|2158.3|2152.3|2157.4|2151.4|2158.3|2152.3|2157.4|2151.4|5
1624022860000|2021-06-18 13:27:40|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1624022870000|2021-06-18 13:27:50|2157.9|2151.9|2157.6|2151.6|2158.4|2152.4|2157.4|2151.4|10
1624022880000|2021-06-18 13:28:00|2157.9|2151.9|2158.6|2152.6|2158.6|2152.6|2157.9|2151.9|6
1624022890000|2021-06-18 13:28:10|2158.3|2152.3|2158.1|2152.1|2158.3|2152.3|2157.6|2151.6|3
1624022900000|2021-06-18 13:28:20|2158.4|2152.4|2158.6|2152.6|2158.9|2152.9|2158.4|2152.4|4
1624022910000|2021-06-18 13:28:30|2158.5|2152.5|2157.6|2151.6|2158.5|2152.5|2157.6|2151.6|3
1624022920000|2021-06-18 13:28:40|2157.1|2151.1|2158.1|2152.1|2158.1|2152.1|2157.1|2151.1|4
1624022930000|2021-06-18 13:28:50|2157.1|2151.1|2157.3|2151.3|2157.4|2151.4|2157.1|2151.1|5
1624022940000|2021-06-18 13:29:00|2157|2151|2156.6|2150.6|2157.3|2151.3|2156.4|2150.4|7
1624022950000|2021-06-18 13:29:10|2156.9|2150.9|2157|2151|2157.1|2151.1|2156.9|2150.9|3
1624022960000|2021-06-18 13:29:20|2157.1|2151.1|2156.6|2150.6|2157.4|2151.4|2156.6|2150.6|8
1624022970000|2021-06-18 13:29:30|2156.4|2150.4|2155.4|2149.4|2156.4|2150.4|2155.4|2149.4|6
1624022980000|2021-06-18 13:29:40|2155.6|2149.6|2155.1|2149.1|2155.6|2149.6|2154.6|2148.6|11
1624022990000|2021-06-18 13:29:50|2154.9|2148.9|2156.1|2150.1|2156.1|2150.1|2154.9|2148.9|9
1624023000000|2021-06-18 13:30:00|2156.4|2150.4|2156.1|2150.1|2157|2151|2155.8|2149.8|13
1624023010000|2021-06-18 13:30:10|2156.4|2150.4|2157.6|2151.6|2157.6|2151.6|2156.1|2150.1|7
1624023020000|2021-06-18 13:30:20|2156.9|2150.9|2156.6|2150.6|2157|2151|2156.1|2150.1|8
1624023030000|2021-06-18 13:30:30|2156.4|2150.4|2156|2150|2156.4|2150.4|2155.9|2149.9|5
1624023040000|2021-06-18 13:30:40|2155.9|2149.9|2156.8|2150.8|2156.8|2150.8|2155.9|2149.9|5
1624023050000|2021-06-18 13:30:50|2156.9|2150.9|2156.6|2150.6|2156.9|2150.9|2156.1|2150.1|6
1624023060000|2021-06-18 13:31:00|2156.8|2150.8|2156.1|2150.1|2156.8|2150.8|2156.1|2150.1|3
1624023080000|2021-06-18 13:31:20|2155.9|2149.9|2155.5|2149.5|2155.9|2149.9|2155.5|2149.5|3
1624023090000|2021-06-18 13:31:30|2154.6|2148.6|2156.9|2150.9|2156.9|2150.9|2154.6|2148.6|13
1624023100000|2021-06-18 13:31:40|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1624023110000|2021-06-18 13:31:50|2156.1|2150.1|2156.5|2150.5|2156.6|2150.6|2156.1|2150.1|3
1624023120000|2021-06-18 13:32:00|2156.8|2150.8|2155.8|2149.8|2156.8|2150.8|2155.8|2149.8|7
1624023130000|2021-06-18 13:32:10|2155.9|2149.9|2155.5|2149.5|2155.9|2149.9|2154.9|2148.9|8
1624023140000|2021-06-18 13:32:20|2153.8|2147.8|2154.5|2148.5|2155.1|2149.1|2153.8|2147.8|10
1624023150000|2021-06-18 13:32:30|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2154.5|2148.5|3
1624023160000|2021-06-18 13:32:40|2154.5|2148.5|2154.1|2148.1|2154.9|2148.9|2153.6|2147.6|6
1624023170000|2021-06-18 13:32:50|2153.8|2147.8|2155|2149|2155.8|2149.8|2153.8|2147.8|10
1624023180000|2021-06-18 13:33:00|2155.6|2149.6|2154.9|2148.9|2156.1|2150.1|2154.6|2148.6|15
1624023190000|2021-06-18 13:33:10|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.1|2149.1|9
1624023210000|2021-06-18 13:33:30|2156|2150|2157.6|2151.6|2157.6|2151.6|2155.9|2149.9|5
1624023220000|2021-06-18 13:33:40|2158|2152|2158.4|2152.4|2158.6|2152.6|2158|2152|5
1624023240000|2021-06-18 13:34:00|2158.3|2152.3|2157.9|2151.9|2158.3|2152.3|2157.5|2151.5|5
1624023250000|2021-06-18 13:34:10|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1624023260000|2021-06-18 13:34:20|2157.3|2151.3|2157.4|2151.4|2157.4|2151.4|2157.3|2151.3|2
1624023270000|2021-06-18 13:34:30|2157.3|2151.3|2155.3|2149.3|2157.3|2151.3|2155.3|2149.3|5
1624023280000|2021-06-18 13:34:40|2156|2150|2156.9|2150.9|2156.9|2150.9|2156|2150|3
1624023290000|2021-06-18 13:34:50|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1624023300000|2021-06-18 13:35:00|2155.6|2149.6|2157.4|2151.4|2158|2152|2155.6|2149.6|5
1624023310000|2021-06-18 13:35:10|2157.3|2151.3|2156.4|2150.4|2157.3|2151.3|2156.4|2150.4|3
1624023320000|2021-06-18 13:35:20|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.6|2149.6|3
1624023330000|2021-06-18 13:35:30|2155.8|2149.8|2155.5|2149.5|2155.8|2149.8|2155.5|2149.5|3
1624023340000|2021-06-18 13:35:40|2155.3|2149.3|2154.6|2148.6|2155.3|2149.3|2154.6|2148.6|3
1624023360000|2021-06-18 13:36:00|2153.5|2147.5|2153.1|2147.1|2153.5|2147.5|2153.1|2147.1|6
1624023370000|2021-06-18 13:36:10|2153.6|2147.6|2152.9|2146.9|2153.6|2147.6|2152.4|2146.4|10
1624023380000|2021-06-18 13:36:20|2153.1|2147.1|2152.9|2146.9|2153.1|2147.1|2152.9|2146.9|2
1624023420000|2021-06-18 13:37:00|2153.1|2147.1|2153.4|2147.4|2153.4|2147.4|2153.1|2147.1|2
1624023430000|2021-06-18 13:37:10|2152.9|2146.9|2153.4|2147.4|2153.4|2147.4|2152.9|2146.9|3
1624023440000|2021-06-18 13:37:20|2153.1|2147.1|2152.9|2146.9|2153.1|2147.1|2152.9|2146.9|2
1624023460000|2021-06-18 13:37:40|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1624023470000|2021-06-18 13:37:50|2152.5|2146.5|2151|2145|2152.5|2146.5|2151|2145|4
1624023480000|2021-06-18 13:38:00|2151.1|2145.1|2151.6|2145.6|2151.6|2145.6|2151.1|2145.1|2
1624023490000|2021-06-18 13:38:10|2151.9|2145.9|2152.3|2146.3|2152.3|2146.3|2151.9|2145.9|2
1624023500000|2021-06-18 13:38:20|2152.1|2146.1|2151.1|2145.1|2152.1|2146.1|2151.1|2145.1|4
1624023510000|2021-06-18 13:38:30|2151.4|2145.4|2152.4|2146.4|2152.4|2146.4|2151.4|2145.4|3
1624023520000|2021-06-18 13:38:40|2152.6|2146.6|2152.6|2146.6|2152.9|2146.9|2152.6|2146.6|3
1624023530000|2021-06-18 13:38:50|2152.8|2146.8|2151.6|2145.6|2152.8|2146.8|2151.6|2145.6|4
1624023540000|2021-06-18 13:39:00|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.1|2145.1|7
1624023550000|2021-06-18 13:39:10|2151.6|2145.6|2152.1|2146.1|2152.1|2146.1|2151.6|2145.6|3
1624023560000|2021-06-18 13:39:20|2151.9|2145.9|2150.9|2144.9|2151.9|2145.9|2150.8|2144.8|8
1624023590000|2021-06-18 13:39:50|2151|2145|2151.5|2145.5|2151.6|2145.6|2150.9|2144.9|5
1624023600000|2021-06-18 13:40:00|2151.8|2145.8|2152.6|2146.6|2152.6|2146.6|2151.8|2145.8|4
1624023610000|2021-06-18 13:40:10|2152.9|2146.9|2153.1|2147.1|2153.1|2147.1|2152.9|2146.9|2
1624023620000|2021-06-18 13:40:20|2153.4|2147.4|2153.1|2147.1|2153.4|2147.4|2153.1|2147.1|4
1624023630000|2021-06-18 13:40:30|2153.4|2147.4|2153.5|2147.5|2153.5|2147.5|2153.1|2147.1|4
1624023650000|2021-06-18 13:40:50|2154.1|2148.1|2152.5|2146.5|2154.1|2148.1|2152.5|2146.5|7
1624023660000|2021-06-18 13:41:00|2152.4|2146.4|2151.4|2145.4|2152.4|2146.4|2151.4|2145.4|6
1624023670000|2021-06-18 13:41:10|2151.9|2145.9|2152.6|2146.6|2152.6|2146.6|2151.9|2145.9|5
1624023680000|2021-06-18 13:41:20|2152.5|2146.5|2152.8|2146.8|2153.4|2147.4|2152.3|2146.3|6
1624023690000|2021-06-18 13:41:30|2152.5|2146.5|2152.1|2146.1|2152.5|2146.5|2152.1|2146.1|3
1624023700000|2021-06-18 13:41:40|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.6|2145.6|5
1624023710000|2021-06-18 13:41:50|2151.3|2145.3|2150.9|2144.9|2151.3|2145.3|2150.8|2144.8|8
1624023720000|2021-06-18 13:42:00|2150.6|2144.6|2150.4|2144.4|2150.6|2144.6|2150.4|2144.4|2
1624023730000|2021-06-18 13:42:10|2150.6|2144.6|2152.4|2146.4|2152.6|2146.6|2150.6|2144.6|5
1624023740000|2021-06-18 13:42:20|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1624023750000|2021-06-18 13:42:30|2152.9|2146.9|2153.4|2147.4|2153.4|2147.4|2152.9|2146.9|2
1624023760000|2021-06-18 13:42:40|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1624023770000|2021-06-18 13:42:50|2154.9|2148.9|2155.4|2149.4|2155.4|2149.4|2154.9|2148.9|2
1624023780000|2021-06-18 13:43:00|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1624023790000|2021-06-18 13:43:10|2155.3|2149.3|2155.1|2149.1|2155.3|2149.3|2154.3|2148.3|6
1624023800000|2021-06-18 13:43:20|2154.9|2148.9|2155.1|2149.1|2155.1|2149.1|2154.9|2148.9|2
1624023820000|2021-06-18 13:43:40|2155|2149|2154.8|2148.8|2155|2149|2154.8|2148.8|2
1624023830000|2021-06-18 13:43:50|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1624023840000|2021-06-18 13:44:00|2154.6|2148.6|2153.6|2147.6|2154.6|2148.6|2153.6|2147.6|2
1624023870000|2021-06-18 13:44:30|2154|2148|2154.6|2148.6|2154.9|2148.9|2154|2148|4
1624023880000|2021-06-18 13:44:40|2154.4|2148.4|2154.1|2148.1|2154.4|2148.4|2154|2148|7
1624023890000|2021-06-18 13:44:50|2154|2148|2154.4|2148.4|2154.4|2148.4|2154|2148|3
1624023900000|2021-06-18 13:45:00|2155.3|2149.3|2155|2149|2155.3|2149.3|2154.6|2148.6|5
1624023910000|2021-06-18 13:45:10|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1624023920000|2021-06-18 13:45:20|2155.3|2149.3|2155.5|2149.5|2155.5|2149.5|2155.3|2149.3|2
1624023930000|2021-06-18 13:45:30|2155.4|2149.4|2155.9|2149.9|2155.9|2149.9|2155.4|2149.4|3
1624023950000|2021-06-18 13:45:50|2156|2150|2156.1|2150.1|2156.1|2150.1|2156|2150|2
1624023960000|2021-06-18 13:46:00|2156|2150|2156.1|2150.1|2156.1|2150.1|2156|2150|2
1624023970000|2021-06-18 13:46:10|2156|2150|2156|2150|2156|2150|2156|2150|1
1624023980000|2021-06-18 13:46:20|2154.6|2148.6|2154.4|2148.4|2154.6|2148.6|2154.4|2148.4|2
1624023990000|2021-06-18 13:46:30|2154.1|2148.1|2153.8|2147.8|2154.1|2148.1|2153.8|2147.8|3
1624024000000|2021-06-18 13:46:40|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153|2147|5
1624024010000|2021-06-18 13:46:50|2153.5|2147.5|2153.6|2147.6|2153.6|2147.6|2153.4|2147.4|3
1624024030000|2021-06-18 13:47:10|2153.4|2147.4|2153.1|2147.1|2153.9|2147.9|2153.1|2147.1|4
1624024040000|2021-06-18 13:47:20|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1624024060000|2021-06-18 13:47:40|2151.1|2145.1|2150.9|2144.9|2151.1|2145.1|2150.9|2144.9|2
1624024070000|2021-06-18 13:47:50|2151.1|2145.1|2150.4|2144.4|2151.4|2145.4|2150.4|2144.4|3
1624024080000|2021-06-18 13:48:00|2150.1|2144.1|2149.6|2143.6|2150.1|2144.1|2149.4|2143.4|3
1624024100000|2021-06-18 13:48:20|2149.9|2143.9|2150|2144|2150|2144|2149.9|2143.9|2
1624024110000|2021-06-18 13:48:30|2149.6|2143.6|2149.1|2143.1|2149.6|2143.6|2149.1|2143.1|2
1624024120000|2021-06-18 13:48:40|2148.9|2142.9|2148.6|2142.6|2148.9|2142.9|2148.6|2142.6|4
1624024130000|2021-06-18 13:48:50|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1624024140000|2021-06-18 13:49:00|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1624024170000|2021-06-18 13:49:30|2148.5|2142.5|2147.9|2141.9|2148.5|2142.5|2147.9|2141.9|2
1624024190000|2021-06-18 13:49:50|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1624024200000|2021-06-18 13:50:00|2146.9|2140.9|2146.4|2140.4|2146.9|2140.9|2146.4|2140.4|2
1624024210000|2021-06-18 13:50:10|2146.3|2140.3|2145.9|2139.9|2146.3|2140.3|2145.8|2139.8|4
1624024230000|2021-06-18 13:50:30|2146|2140|2147.3|2141.3|2147.4|2141.4|2146|2140|4
1624024240000|2021-06-18 13:50:40|2147.1|2141.1|2147.4|2141.4|2147.4|2141.4|2146.8|2140.8|4
1624024250000|2021-06-18 13:50:50|2147.9|2141.9|2148|2142|2148|2142|2147.9|2141.9|2
1624024260000|2021-06-18 13:51:00|2148.5|2142.5|2148.6|2142.6|2148.6|2142.6|2148.5|2142.5|2
1624024270000|2021-06-18 13:51:10|2147.9|2141.9|2148.6|2142.6|2148.6|2142.6|2147.9|2141.9|4
1624024290000|2021-06-18 13:51:30|2147.9|2141.9|2148.5|2142.5|2148.6|2142.6|2147.9|2141.9|4
1624024300000|2021-06-18 13:51:40|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|2
1624024340000|2021-06-18 13:52:20|2148|2142|2149.4|2143.4|2149.4|2143.4|2148|2142|5
1624024350000|2021-06-18 13:52:30|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1624024360000|2021-06-18 13:52:40|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1624024370000|2021-06-18 13:52:50|2148.6|2142.6|2148.3|2142.3|2148.6|2142.6|2148.3|2142.3|2
1624024380000|2021-06-18 13:53:00|2147.6|2141.6|2149.1|2143.1|2149.1|2143.1|2147.6|2141.6|2
1624024400000|2021-06-18 13:53:20|2148.4|2142.4|2149|2143|2149|2143|2148.4|2142.4|4
1624024410000|2021-06-18 13:53:30|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1624024430000|2021-06-18 13:53:50|2148.3|2142.3|2146.4|2140.4|2148.3|2142.3|2146.4|2140.4|5
1624024440000|2021-06-18 13:54:00|2146.6|2140.6|2146.9|2140.9|2146.9|2140.9|2146.6|2140.6|2
1624024450000|2021-06-18 13:54:10|2147.1|2141.1|2148.5|2142.5|2148.5|2142.5|2147.1|2141.1|6
1624024460000|2021-06-18 13:54:20|2148.9|2142.9|2148.4|2142.4|2149.1|2143.1|2148.4|2142.4|3
1624024490000|2021-06-18 13:54:50|2148.1|2142.1|2147.9|2141.9|2148.1|2142.1|2147.9|2141.9|2
1624024500000|2021-06-18 13:55:00|2147.5|2141.5|2148.4|2142.4|2148.4|2142.4|2146.9|2140.9|7
1624024510000|2021-06-18 13:55:10|2148.6|2142.6|2148.8|2142.8|2148.8|2142.8|2148.6|2142.6|2
1624024520000|2021-06-18 13:55:20|2149|2143|2149.1|2143.1|2149.8|2143.8|2149|2143|9
1624024540000|2021-06-18 13:55:40|2149|2143|2149|2143|2149|2143|2149|2143|1
1624024550000|2021-06-18 13:55:50|2148.8|2142.8|2149.3|2143.3|2149.3|2143.3|2148.8|2142.8|3
1624024560000|2021-06-18 13:56:00|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1624024570000|2021-06-18 13:56:10|2149.6|2143.6|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|3
1624024580000|2021-06-18 13:56:20|2149.1|2143.1|2149.3|2143.3|2149.3|2143.3|2149.1|2143.1|2
1624024590000|2021-06-18 13:56:30|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1624024600000|2021-06-18 13:56:40|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1624024610000|2021-06-18 13:56:50|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1624024620000|2021-06-18 13:57:00|2148.9|2142.9|2148.5|2142.5|2148.9|2142.9|2148.5|2142.5|2
1624024630000|2021-06-18 13:57:10|2148.8|2142.8|2149.4|2143.4|2149.4|2143.4|2148.8|2142.8|2
1624024690000|2021-06-18 13:58:10|2149.1|2143.1|2149.1|2143.1|2149.4|2143.4|2149.1|2143.1|5
1624024700000|2021-06-18 13:58:20|2149.4|2143.4|2149|2143|2149.4|2143.4|2149|2143|3
1624024710000|2021-06-18 13:58:30|2148.9|2142.9|2148.1|2142.1|2148.9|2142.9|2148.1|2142.1|3
1624024720000|2021-06-18 13:58:40|2148.4|2142.4|2148.4|2142.4|2148.6|2142.6|2148.1|2142.1|6
1624024730000|2021-06-18 13:58:50|2148.1|2142.1|2147.9|2141.9|2148.1|2142.1|2147.9|2141.9|2
1624024740000|2021-06-18 13:59:00|2147.5|2141.5|2147.9|2141.9|2147.9|2141.9|2147.5|2141.5|2
1624024760000|2021-06-18 13:59:20|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|2147.6|2141.6|1
1624024780000|2021-06-18 13:59:40|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1624024800000|2021-06-18 14:00:00|2147.6|2141.6|2146.4|2140.4|2147.6|2141.6|2146.4|2140.4|2
1624024810000|2021-06-18 14:00:10|2148.6|2142.6|2148.9|2142.9|2148.9|2142.9|2148.6|2142.6|2
1624024820000|2021-06-18 14:00:20|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2148.4|2142.4|3
1624024910000|2021-06-18 14:01:50|2148.4|2142.4|2148.1|2142.1|2148.9|2142.9|2147.9|2141.9|7
1624024920000|2021-06-18 14:02:00|2148.4|2142.4|2147.5|2141.5|2148.4|2142.4|2147.5|2141.5|4
1624024930000|2021-06-18 14:02:10|2147.6|2141.6|2147.3|2141.3|2147.6|2141.6|2147.3|2141.3|2
1624024940000|2021-06-18 14:02:20|2147.6|2141.6|2148.4|2142.4|2148.4|2142.4|2147.4|2141.4|6
1624024950000|2021-06-18 14:02:30|2148.1|2142.1|2147.9|2141.9|2148.1|2142.1|2147.9|2141.9|2
1624024960000|2021-06-18 14:02:40|2148.1|2142.1|2147.9|2141.9|2148.1|2142.1|2147.9|2141.9|2
1624024970000|2021-06-18 14:02:50|2147.8|2141.8|2147.9|2141.9|2147.9|2141.9|2147.8|2141.8|2
1624024980000|2021-06-18 14:03:00|2147.8|2141.8|2147.9|2141.9|2147.9|2141.9|2147.8|2141.8|2
1624024990000|2021-06-18 14:03:10|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|2147.5|2141.5|1
1624025000000|2021-06-18 14:03:20|2147.9|2141.9|2148.1|2142.1|2148.1|2142.1|2147.9|2141.9|2
1624025010000|2021-06-18 14:03:30|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1624025020000|2021-06-18 14:03:40|2148.1|2142.1|2147.6|2141.6|2148.4|2142.4|2147.6|2141.6|5
1624025030000|2021-06-18 14:03:50|2147.8|2141.8|2148.1|2142.1|2148.1|2142.1|2147.8|2141.8|3
1624025040000|2021-06-18 14:04:00|2148.4|2142.4|2147.6|2141.6|2148.4|2142.4|2147.6|2141.6|3
1624025050000|2021-06-18 14:04:10|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1624025070000|2021-06-18 14:04:30|2147.1|2141.1|2145.9|2139.9|2147.1|2141.1|2145.9|2139.9|4
1624025080000|2021-06-18 14:04:40|2146.3|2140.3|2146.1|2140.1|2146.4|2140.4|2146.1|2140.1|3
1624025090000|2021-06-18 14:04:50|2145.8|2139.8|2144.9|2138.9|2145.8|2139.8|2144.9|2138.9|2
1624025100000|2021-06-18 14:05:00|2145.1|2139.1|2145.6|2139.6|2145.6|2139.6|2145.1|2139.1|2
1624025110000|2021-06-18 14:05:10|2145.9|2139.9|2146.6|2140.6|2146.6|2140.6|2145.9|2139.9|2
1624025130000|2021-06-18 14:05:30|2146.9|2140.9|2146.9|2140.9|2147.1|2141.1|2146.9|2140.9|3
1624025140000|2021-06-18 14:05:40|2147.1|2141.1|2148.1|2142.1|2148.1|2142.1|2147.1|2141.1|4
1624025150000|2021-06-18 14:05:50|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2148.1|2142.1|4
1624025170000|2021-06-18 14:06:10|2148.8|2142.8|2149.8|2143.8|2149.8|2143.8|2148.8|2142.8|4
1624025180000|2021-06-18 14:06:20|2150|2144|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|4
1624025190000|2021-06-18 14:06:30|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2150.1|2144.1|4
1624025200000|2021-06-18 14:06:40|2150.4|2144.4|2150|2144|2150.4|2144.4|2150|2144|3
1624025210000|2021-06-18 14:06:50|2149.9|2143.9|2149.5|2143.5|2149.9|2143.9|2149.5|2143.5|3
1624025230000|2021-06-18 14:07:10|2149.1|2143.1|2148.9|2142.9|2149.1|2143.1|2148.9|2142.9|2
1624025240000|2021-06-18 14:07:20|2148.6|2142.6|2149.4|2143.4|2149.4|2143.4|2148.6|2142.6|6
1624025250000|2021-06-18 14:07:30|2149.6|2143.6|2149.1|2143.1|2149.6|2143.6|2148.9|2142.9|6
1624025260000|2021-06-18 14:07:40|2149.4|2143.4|2149.6|2143.6|2149.6|2143.6|2149.4|2143.4|2
1624025270000|2021-06-18 14:07:50|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1624025280000|2021-06-18 14:08:00|2149.6|2143.6|2149.9|2143.9|2149.9|2143.9|2149.6|2143.6|6
1624025290000|2021-06-18 14:08:10|2150.1|2144.1|2149.6|2143.6|2150.1|2144.1|2149.6|2143.6|3
1624025300000|2021-06-18 14:08:20|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2149.6|2143.6|2
1624025310000|2021-06-18 14:08:30|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2149.6|2143.6|4
1624025320000|2021-06-18 14:08:40|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1624025330000|2021-06-18 14:08:50|2149.6|2143.6|2149.8|2143.8|2149.8|2143.8|2149.6|2143.6|2
1624025340000|2021-06-18 14:09:00|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1624025350000|2021-06-18 14:09:10|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2149.4|2143.4|4
1624025390000|2021-06-18 14:09:50|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1624025410000|2021-06-18 14:10:10|2149.6|2143.6|2149.4|2143.4|2149.6|2143.6|2149.4|2143.4|2
1624025430000|2021-06-18 14:10:30|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1624025460000|2021-06-18 14:11:00|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1624025470000|2021-06-18 14:11:10|2149.6|2143.6|2149.6|2143.6|2149.9|2143.9|2149.6|2143.6|3
1624025480000|2021-06-18 14:11:20|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149|2143|4
1624025510000|2021-06-18 14:11:50|2149.5|2143.5|2149.6|2143.6|2149.6|2143.6|2149.5|2143.5|2
1624025520000|2021-06-18 14:12:00|2149.5|2143.5|2148.9|2142.9|2149.5|2143.5|2148.9|2142.9|4
1624025530000|2021-06-18 14:12:10|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1624025540000|2021-06-18 14:12:20|2149.5|2143.5|2149.5|2143.5|2149.6|2143.6|2149.4|2143.4|4
1624025550000|2021-06-18 14:12:30|2149.8|2143.8|2149.9|2143.9|2149.9|2143.9|2149.8|2143.8|2
1624025560000|2021-06-18 14:12:40|2150|2144|2149.9|2143.9|2150|2144|2149.9|2143.9|2
1624025570000|2021-06-18 14:12:50|2149.8|2143.8|2149.6|2143.6|2149.8|2143.8|2149.4|2143.4|3
1624025580000|2021-06-18 14:13:00|2149.4|2143.4|2149.4|2143.4|2149.6|2143.6|2149.4|2143.4|7
1624025590000|2021-06-18 14:13:10|2149.6|2143.6|2149.4|2143.4|2149.6|2143.6|2149.4|2143.4|4
1624025600000|2021-06-18 14:13:20|2149.6|2143.6|2149.9|2143.9|2149.9|2143.9|2149.4|2143.4|4
1624025610000|2021-06-18 14:13:30|2149.6|2143.6|2149.9|2143.9|2149.9|2143.9|2149.6|2143.6|2
1624025630000|2021-06-18 14:13:50|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1624025640000|2021-06-18 14:14:00|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2149.6|2143.6|2
1624025650000|2021-06-18 14:14:10|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1624025660000|2021-06-18 14:14:20|2150.1|2144.1|2149.9|2143.9|2150.1|2144.1|2149.9|2143.9|2
1624025670000|2021-06-18 14:14:30|2149.6|2143.6|2151.1|2145.1|2151.1|2145.1|2149.4|2143.4|5
1624025680000|2021-06-18 14:14:40|2151.3|2145.3|2151.3|2145.3|2151.6|2145.6|2151.3|2145.3|5
1624025690000|2021-06-18 14:14:50|2151.4|2145.4|2151.3|2145.3|2151.4|2145.4|2151.3|2145.3|2
1624025700000|2021-06-18 14:15:00|2151.1|2145.1|2151.4|2145.4|2151.4|2145.4|2151|2145|3
1624025710000|2021-06-18 14:15:10|2151.1|2145.1|2151|2145|2151.1|2145.1|2151|2145|2
1624025720000|2021-06-18 14:15:20|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1624025760000|2021-06-18 14:16:00|2152|2146|2152.5|2146.5|2152.5|2146.5|2152|2146|2
1624025770000|2021-06-18 14:16:10|2152.4|2146.4|2152.5|2146.5|2152.5|2146.5|2152.4|2146.4|2
1624025780000|2021-06-18 14:16:20|2152.6|2146.6|2153.1|2147.1|2153.1|2147.1|2152.6|2146.6|2
1624025790000|2021-06-18 14:16:30|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1624025810000|2021-06-18 14:16:50|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1624025820000|2021-06-18 14:17:00|2153.4|2147.4|2152.8|2146.8|2153.4|2147.4|2152.8|2146.8|4
1624025840000|2021-06-18 14:17:20|2153.6|2147.6|2153.4|2147.4|2154.3|2148.3|2153.4|2147.4|6
1624025850000|2021-06-18 14:17:30|2153.1|2147.1|2152.1|2146.1|2153.1|2147.1|2152.1|2146.1|3
1624025860000|2021-06-18 14:17:40|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1624025880000|2021-06-18 14:18:00|2151.6|2145.6|2151.1|2145.1|2151.6|2145.6|2151.1|2145.1|2
1624025890000|2021-06-18 14:18:10|2151|2145|2150.6|2144.6|2151|2145|2150.6|2144.6|2
1624025900000|2021-06-18 14:18:20|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.1|2144.1|3
1624025950000|2021-06-18 14:19:10|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1624025970000|2021-06-18 14:19:30|2150|2144|2150.1|2144.1|2150.1|2144.1|2150|2144|2
1624025980000|2021-06-18 14:19:40|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|4
1624025990000|2021-06-18 14:19:50|2149.9|2143.9|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|2
1624026000000|2021-06-18 14:20:00|2149.9|2143.9|2147.9|2141.9|2150|2144|2147.9|2141.9|4
1624026010000|2021-06-18 14:20:10|2148.8|2142.8|2148.4|2142.4|2148.8|2142.8|2148.4|2142.4|2
1624026020000|2021-06-18 14:20:20|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1624026030000|2021-06-18 14:20:30|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|2148.4|2142.4|1
1624026060000|2021-06-18 14:21:00|2148.6|2142.6|2149.4|2143.4|2149.5|2143.5|2148.6|2142.6|8
1624026070000|2021-06-18 14:21:10|2149.1|2143.1|2149.4|2143.4|2149.5|2143.5|2149.1|2143.1|10
1624026080000|2021-06-18 14:21:20|2149.1|2143.1|2149.4|2143.4|2149.5|2143.5|2149.1|2143.1|6
1624026090000|2021-06-18 14:21:30|2149.5|2143.5|2149.6|2143.6|2149.6|2143.6|2149.1|2143.1|10
1624026100000|2021-06-18 14:21:40|2149.9|2143.9|2150.4|2144.4|2150.4|2144.4|2149.9|2143.9|2
1624026110000|2021-06-18 14:21:50|2150.5|2144.5|2150.4|2144.4|2150.9|2144.9|2150.4|2144.4|4
1624026120000|2021-06-18 14:22:00|2150.6|2144.6|2150.9|2144.9|2150.9|2144.9|2150.6|2144.6|2
1624026130000|2021-06-18 14:22:10|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1624026140000|2021-06-18 14:22:20|2150.4|2144.4|2149.9|2143.9|2150.4|2144.4|2149.9|2143.9|2
1624026150000|2021-06-18 14:22:30|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2149.9|2143.9|3
1624026160000|2021-06-18 14:22:40|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|2150.3|2144.3|1
1624026170000|2021-06-18 14:22:50|2150.5|2144.5|2149.9|2143.9|2150.5|2144.5|2149.9|2143.9|5
1624026190000|2021-06-18 14:23:10|2150.1|2144.1|2149.9|2143.9|2150.1|2144.1|2149.9|2143.9|2
1624026200000|2021-06-18 14:23:20|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1624026210000|2021-06-18 14:23:30|2150|2144|2150.4|2144.4|2150.4|2144.4|2150|2144|2
1624026220000|2021-06-18 14:23:40|2149.9|2143.9|2149.9|2143.9|2150.1|2144.1|2149.9|2143.9|3
1624026250000|2021-06-18 14:24:10|2150.1|2144.1|2150.4|2144.4|2150.4|2144.4|2150.1|2144.1|2
1624026260000|2021-06-18 14:24:20|2150.1|2144.1|2149.4|2143.4|2150.1|2144.1|2149.4|2143.4|2
1624026270000|2021-06-18 14:24:30|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1624026280000|2021-06-18 14:24:40|2149.9|2143.9|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|3
1624026290000|2021-06-18 14:24:50|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1624026300000|2021-06-18 14:25:00|2149.4|2143.4|2149.1|2143.1|2149.4|2143.4|2149.1|2143.1|2
1624026310000|2021-06-18 14:25:10|2149.3|2143.3|2148.9|2142.9|2149.3|2143.3|2148.1|2142.1|13
1624026330000|2021-06-18 14:25:30|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1624026360000|2021-06-18 14:26:00|2148.1|2142.1|2147.9|2141.9|2148.1|2142.1|2147.6|2141.6|5
1624026370000|2021-06-18 14:26:10|2147.6|2141.6|2147.4|2141.4|2148.1|2142.1|2147.4|2141.4|7
1624026390000|2021-06-18 14:26:30|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|2147.3|2141.3|1
1624026410000|2021-06-18 14:26:50|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1624026430000|2021-06-18 14:27:10|2147.1|2141.1|2145.3|2139.3|2147.1|2141.1|2145.3|2139.3|5
1624026440000|2021-06-18 14:27:20|2145.1|2139.1|2144.6|2138.6|2145.1|2139.1|2144.6|2138.6|2
1624026450000|2021-06-18 14:27:30|2144.5|2138.5|2144|2138|2144.5|2138.5|2144|2138|3
1624026460000|2021-06-18 14:27:40|2144.3|2138.3|2145.4|2139.4|2145.4|2139.4|2144.3|2138.3|3
1624026470000|2021-06-18 14:27:50|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1624026480000|2021-06-18 14:28:00|2145.3|2139.3|2145.6|2139.6|2145.6|2139.6|2145.3|2139.3|3
1624026500000|2021-06-18 14:28:20|2145.9|2139.9|2145.9|2139.9|2146.4|2140.4|2145.9|2139.9|3
1624026510000|2021-06-18 14:28:30|2146.4|2140.4|2147.4|2141.4|2147.6|2141.6|2146.4|2140.4|6
1624026530000|2021-06-18 14:28:50|2147.6|2141.6|2147.9|2141.9|2147.9|2141.9|2147.6|2141.6|5
1624026540000|2021-06-18 14:29:00|2148.1|2142.1|2149.3|2143.3|2149.3|2143.3|2148.1|2142.1|5
1624026550000|2021-06-18 14:29:10|2149.6|2143.6|2149.1|2143.1|2149.6|2143.6|2149.1|2143.1|2
1624026560000|2021-06-18 14:29:20|2148.9|2142.9|2148.8|2142.8|2148.9|2142.9|2148.8|2142.8|2
1624026570000|2021-06-18 14:29:30|2148.9|2142.9|2149.1|2143.1|2149.1|2143.1|2148.9|2142.9|2
1624026600000|2021-06-18 14:30:00|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1624026610000|2021-06-18 14:30:10|2149.1|2143.1|2148.1|2142.1|2149.1|2143.1|2148.1|2142.1|3
1624026620000|2021-06-18 14:30:20|2147.9|2141.9|2147.6|2141.6|2147.9|2141.9|2147.6|2141.6|4
1624026630000|2021-06-18 14:30:30|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1624026640000|2021-06-18 14:30:40|2148.8|2142.8|2148.9|2142.9|2149.3|2143.3|2148.8|2142.8|4
1624026650000|2021-06-18 14:30:50|2148.6|2142.6|2145.4|2139.4|2148.6|2142.6|2145.4|2139.4|6
1624026660000|2021-06-18 14:31:00|2145.1|2139.1|2144.9|2138.9|2145.1|2139.1|2144.9|2138.9|3
1624026680000|2021-06-18 14:31:20|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|2144.6|2138.6|1
1624026720000|2021-06-18 14:32:00|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1624026730000|2021-06-18 14:32:10|2145.1|2139.1|2145.4|2139.4|2145.4|2139.4|2145.1|2139.1|2
1624026740000|2021-06-18 14:32:20|2145.5|2139.5|2146.4|2140.4|2146.5|2140.5|2145.5|2139.5|4
1624026750000|2021-06-18 14:32:30|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1624026760000|2021-06-18 14:32:40|2146.1|2140.1|2146|2140|2146.1|2140.1|2146|2140|2
1624026770000|2021-06-18 14:32:50|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|2145.8|2139.8|1
1624026780000|2021-06-18 14:33:00|2145.3|2139.3|2145.1|2139.1|2145.3|2139.3|2145.1|2139.1|2
1624026790000|2021-06-18 14:33:10|2145.4|2139.4|2145.6|2139.6|2145.6|2139.6|2145.4|2139.4|2
1624026810000|2021-06-18 14:33:30|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1624026840000|2021-06-18 14:34:00|2146.1|2140.1|2147.1|2141.1|2147.1|2141.1|2146.1|2140.1|4
1624026850000|2021-06-18 14:34:10|2147.3|2141.3|2148.1|2142.1|2148.1|2142.1|2147.3|2141.3|3
1624026860000|2021-06-18 14:34:20|2148.3|2142.3|2148.6|2142.6|2148.6|2142.6|2148.3|2142.3|2
1624026870000|2021-06-18 14:34:30|2148.9|2142.9|2148.5|2142.5|2148.9|2142.9|2148.5|2142.5|4
1624026880000|2021-06-18 14:34:40|2148.1|2142.1|2146.9|2140.9|2148.1|2142.1|2146.9|2140.9|3
1624026890000|2021-06-18 14:34:50|2146.8|2140.8|2146.6|2140.6|2146.8|2140.8|2146.6|2140.6|2
1624026920000|2021-06-18 14:35:20|2146.9|2140.9|2148|2142|2148.1|2142.1|2146.9|2140.9|4
1624026930000|2021-06-18 14:35:30|2147.9|2141.9|2148.1|2142.1|2148.1|2142.1|2147.4|2141.4|5
1624026940000|2021-06-18 14:35:40|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1624026960000|2021-06-18 14:36:00|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1624026970000|2021-06-18 14:36:10|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|2147.9|2141.9|1
1624026980000|2021-06-18 14:36:20|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1624026990000|2021-06-18 14:36:30|2148.4|2142.4|2150|2144|2150|2144|2148.4|2142.4|6
1624027000000|2021-06-18 14:36:40|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|2149.9|2143.9|1
1624027020000|2021-06-18 14:37:00|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|2149.5|2143.5|1
1624027030000|2021-06-18 14:37:10|2149.6|2143.6|2149.1|2143.1|2149.8|2143.8|2149.1|2143.1|3
1624027040000|2021-06-18 14:37:20|2149.6|2143.6|2150|2144|2150|2144|2149.6|2143.6|3
1624027050000|2021-06-18 14:37:30|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1624027060000|2021-06-18 14:37:40|2150.4|2144.4|2150.9|2144.9|2150.9|2144.9|2150.4|2144.4|3
1624027070000|2021-06-18 14:37:50|2151.5|2145.5|2151.6|2145.6|2152.3|2146.3|2151.5|2145.5|5
1624027080000|2021-06-18 14:38:00|2151.3|2145.3|2151.8|2145.8|2151.8|2145.8|2151.1|2145.1|4
1624027110000|2021-06-18 14:38:30|2151.5|2145.5|2151.4|2145.4|2151.5|2145.5|2151.4|2145.4|2
1624027120000|2021-06-18 14:38:40|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1624027150000|2021-06-18 14:39:10|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1624027160000|2021-06-18 14:39:20|2151.6|2145.6|2151.9|2145.9|2151.9|2145.9|2151.6|2145.6|2
1624027180000|2021-06-18 14:39:40|2152.1|2146.1|2152.9|2146.9|2152.9|2146.9|2152.1|2146.1|2
1624027200000|2021-06-18 14:40:00|2152.6|2146.6|2151.6|2145.6|2152.6|2146.6|2151.6|2145.6|2
1624027210000|2021-06-18 14:40:10|2151.4|2145.4|2151.1|2145.1|2151.4|2145.4|2151.1|2145.1|2
1624027220000|2021-06-18 14:40:20|2151.8|2145.8|2151.5|2145.5|2151.8|2145.8|2151.4|2145.4|3
1624027230000|2021-06-18 14:40:30|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1624027240000|2021-06-18 14:40:40|2151|2145|2150.8|2144.8|2151|2145|2150.8|2144.8|2
1624027250000|2021-06-18 14:40:50|2151|2145|2152.3|2146.3|2152.3|2146.3|2151|2145|5
1624027260000|2021-06-18 14:41:00|2152.1|2146.1|2152.4|2146.4|2152.4|2146.4|2152.1|2146.1|2
1624027270000|2021-06-18 14:41:10|2152.3|2146.3|2151.4|2145.4|2152.3|2146.3|2151.4|2145.4|4
1624027280000|2021-06-18 14:41:20|2151.1|2145.1|2150.6|2144.6|2151.1|2145.1|2150.6|2144.6|2
1624027290000|2021-06-18 14:41:30|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|2150.5|2144.5|1
1624027310000|2021-06-18 14:41:50|2150.6|2144.6|2151.1|2145.1|2151.1|2145.1|2150.6|2144.6|2
1624027320000|2021-06-18 14:42:00|2151.3|2145.3|2151.5|2145.5|2151.5|2145.5|2151.3|2145.3|2
1624027330000|2021-06-18 14:42:10|2151.3|2145.3|2150.6|2144.6|2151.3|2145.3|2150.6|2144.6|3
1624027350000|2021-06-18 14:42:30|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1624027360000|2021-06-18 14:42:40|2151|2145|2151.6|2145.6|2152.9|2146.9|2151|2145|7
1624027370000|2021-06-18 14:42:50|2151.3|2145.3|2150.6|2144.6|2151.5|2145.5|2150.6|2144.6|7
1624027380000|2021-06-18 14:43:00|2150.4|2144.4|2150.9|2144.9|2150.9|2144.9|2150.1|2144.1|4
1624027390000|2021-06-18 14:43:10|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1624027400000|2021-06-18 14:43:20|2150.3|2144.3|2150.9|2144.9|2150.9|2144.9|2150.3|2144.3|4
1624027420000|2021-06-18 14:43:40|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|2151.1|2145.1|1
1624027430000|2021-06-18 14:43:50|2151|2145|2150.8|2144.8|2151|2145|2150.8|2144.8|2
1624027440000|2021-06-18 14:44:00|2150.5|2144.5|2150.8|2144.8|2150.8|2144.8|2150.5|2144.5|2
1624027450000|2021-06-18 14:44:10|2150.9|2144.9|2152|2146|2152|2146|2150.9|2144.9|2
1624027460000|2021-06-18 14:44:20|2152.3|2146.3|2151.5|2145.5|2152.6|2146.6|2151.5|2145.5|6
1624027470000|2021-06-18 14:44:30|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1624027510000|2021-06-18 14:45:10|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1624027530000|2021-06-18 14:45:30|2151.8|2145.8|2152.1|2146.1|2152.4|2146.4|2151.8|2145.8|3
1624027540000|2021-06-18 14:45:40|2152.4|2146.4|2150.9|2144.9|2152.4|2146.4|2150.9|2144.9|2
1624027560000|2021-06-18 14:46:00|2151.1|2145.1|2150.6|2144.6|2151.4|2145.4|2150.6|2144.6|5
1624027590000|2021-06-18 14:46:30|2150.4|2144.4|2150.1|2144.1|2150.4|2144.4|2150.1|2144.1|2
1624027600000|2021-06-18 14:46:40|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|2150.4|2144.4|1
1624027620000|2021-06-18 14:47:00|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|2150.1|2144.1|1
1624027630000|2021-06-18 14:47:10|2149.6|2143.6|2150.1|2144.1|2150.1|2144.1|2149.6|2143.6|2
1624027640000|2021-06-18 14:47:20|2149.4|2143.4|2150.1|2144.1|2150.1|2144.1|2149.4|2143.4|2
1624027650000|2021-06-18 14:47:30|2150.4|2144.4|2151.4|2145.4|2151.4|2145.4|2150.4|2144.4|4
1624027660000|2021-06-18 14:47:40|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1624027680000|2021-06-18 14:48:00|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1624027690000|2021-06-18 14:48:10|2150.4|2144.4|2150.8|2144.8|2150.8|2144.8|2150.1|2144.1|5
1624027700000|2021-06-18 14:48:20|2150.9|2144.9|2151.3|2145.3|2151.3|2145.3|2150.9|2144.9|2
1624027710000|2021-06-18 14:48:30|2151|2145|2149.4|2143.4|2151|2145|2149.4|2143.4|5
1624027720000|2021-06-18 14:48:40|2149.1|2143.1|2148.9|2142.9|2149.1|2143.1|2148.9|2142.9|2
1624027730000|2021-06-18 14:48:50|2148.8|2142.8|2148.3|2142.3|2148.8|2142.8|2148.3|2142.3|4
1624027790000|2021-06-18 14:49:50|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1624027800000|2021-06-18 14:50:00|2148.8|2142.8|2149.4|2143.4|2149.4|2143.4|2148.8|2142.8|5
1624027810000|2021-06-18 14:50:10|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1624027820000|2021-06-18 14:50:20|2148.9|2142.9|2148.8|2142.8|2148.9|2142.9|2148.8|2142.8|2
1624027830000|2021-06-18 14:50:30|2148.5|2142.5|2148.4|2142.4|2148.5|2142.5|2148.4|2142.4|2
1624027840000|2021-06-18 14:50:40|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|2148.1|2142.1|1
1624027880000|2021-06-18 14:51:20|2148.5|2142.5|2149.1|2143.1|2149.3|2143.3|2148.5|2142.5|3
1624027900000|2021-06-18 14:51:40|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1624027910000|2021-06-18 14:51:50|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|2149.1|2143.1|1
1624027920000|2021-06-18 14:52:00|2148.9|2142.9|2149.4|2143.4|2149.4|2143.4|2148.3|2142.3|3
1624027930000|2021-06-18 14:52:10|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.4|2143.4|3
1624027940000|2021-06-18 14:52:20|2149.5|2143.5|2149.6|2143.6|2149.6|2143.6|2149.5|2143.5|2
1624027950000|2021-06-18 14:52:30|2149.9|2143.9|2150.9|2144.9|2151|2145|2149.9|2143.9|6
1624027960000|2021-06-18 14:52:40|2150.4|2144.4|2150.3|2144.3|2150.4|2144.4|2150.3|2144.3|4
1624027970000|2021-06-18 14:52:50|2149.8|2143.8|2149.4|2143.4|2149.8|2143.8|2149.4|2143.4|2
1624027980000|2021-06-18 14:53:00|2149.1|2143.1|2149.8|2143.8|2149.8|2143.8|2149.1|2143.1|4
1624027990000|2021-06-18 14:53:10|2150|2144|2149.6|2143.6|2150|2144|2149.6|2143.6|2
1624028000000|2021-06-18 14:53:20|2149.5|2143.5|2149.1|2143.1|2149.5|2143.5|2149.1|2143.1|4
1624028010000|2021-06-18 14:53:30|2148.6|2142.6|2149.1|2143.1|2149.1|2143.1|2148.6|2142.6|2
1624028020000|2021-06-18 14:53:40|2149.6|2143.6|2149.6|2143.6|2150.1|2144.1|2149.1|2143.1|5
1624028070000|2021-06-18 14:54:30|2149.4|2143.4|2149.1|2143.1|2149.4|2143.4|2149.1|2143.1|2
1624028090000|2021-06-18 14:54:50|2149.4|2143.4|2149.6|2143.6|2149.6|2143.6|2149.4|2143.4|2
1624028110000|2021-06-18 14:55:10|2149.1|2143.1|2149.4|2143.4|2149.4|2143.4|2149.1|2143.1|2
1624028120000|2021-06-18 14:55:20|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|2149.3|2143.3|1
1624028130000|2021-06-18 14:55:30|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|2149.4|2143.4|1
1624028150000|2021-06-18 14:55:50|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1624028160000|2021-06-18 14:56:00|2150.6|2144.6|2152.6|2146.6|2152.6|2146.6|2150.6|2144.6|8
1624028170000|2021-06-18 14:56:10|2152.4|2146.4|2151.8|2145.8|2153.1|2147.1|2151.4|2145.4|8
1624028180000|2021-06-18 14:56:20|2151.9|2145.9|2152.4|2146.4|2152.4|2146.4|2151.9|2145.9|2
1624028190000|2021-06-18 14:56:30|2152.1|2146.1|2151.4|2145.4|2152.1|2146.1|2151.4|2145.4|3
1624028220000|2021-06-18 14:57:00|2152.9|2146.9|2153.9|2147.9|2154.5|2148.5|2152.4|2146.4|14
1624028230000|2021-06-18 14:57:10|2154.4|2148.4|2153.8|2147.8|2154.4|2148.4|2153.4|2147.4|7
1624028240000|2021-06-18 14:57:20|2153.4|2147.4|2153.4|2147.4|2153.8|2147.8|2153.4|2147.4|5
1624028250000|2021-06-18 14:57:30|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1624028260000|2021-06-18 14:57:40|2152.6|2146.6|2152.1|2146.1|2152.6|2146.6|2152.1|2146.1|5
1624028270000|2021-06-18 14:57:50|2152|2146|2151.4|2145.4|2152|2146|2151.4|2145.4|2
1624028280000|2021-06-18 14:58:00|2151.1|2145.1|2153.4|2147.4|2153.4|2147.4|2150.4|2144.4|9
1624028290000|2021-06-18 14:58:10|2152.9|2146.9|2152.6|2146.6|2152.9|2146.9|2152.5|2146.5|3
1624028300000|2021-06-18 14:58:20|2153|2147|2153.3|2147.3|2153.3|2147.3|2153|2147|2
1624028310000|2021-06-18 14:58:30|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|2152.9|2146.9|1
1624028320000|2021-06-18 14:58:40|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|2152.4|2146.4|1
1624028330000|2021-06-18 14:58:50|2152.1|2146.1|2151.5|2145.5|2152.1|2146.1|2151.5|2145.5|4
1624028340000|2021-06-18 14:59:00|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1624028350000|2021-06-18 14:59:10|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1624028360000|2021-06-18 14:59:20|2151.4|2145.4|2151.9|2145.9|2151.9|2145.9|2151.4|2145.4|2
1624028370000|2021-06-18 14:59:30|2152|2146|2152.6|2146.6|2152.6|2146.6|2151.9|2145.9|3
1624028400000|2021-06-18 15:00:00|2153.5|2147.5|2154.5|2148.5|2154.6|2148.6|2153.3|2147.3|7
1624028410000|2021-06-18 15:00:10|2154.1|2148.1|2154.8|2148.8|2154.8|2148.8|2154.1|2148.1|2
1624028420000|2021-06-18 15:00:20|2154.5|2148.5|2154.1|2148.1|2154.5|2148.5|2154.1|2148.1|3
1624028430000|2021-06-18 15:00:30|2154.3|2148.3|2154.4|2148.4|2154.4|2148.4|2154.3|2148.3|2
1624028440000|2021-06-18 15:00:40|2154.3|2148.3|2154.1|2148.1|2154.3|2148.3|2154.1|2148.1|2
1624028460000|2021-06-18 15:01:00|2154.3|2148.3|2154.9|2148.9|2154.9|2148.9|2154.1|2148.1|4
1624028470000|2021-06-18 15:01:10|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1624028480000|2021-06-18 15:01:20|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1624028500000|2021-06-18 15:01:40|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1624028510000|2021-06-18 15:01:50|2154.8|2148.8|2155.4|2149.4|2155.4|2149.4|2154.8|2148.8|2
1624028520000|2021-06-18 15:02:00|2156.4|2150.4|2155.8|2149.8|2157.1|2151.1|2155.8|2149.8|8
1624028550000|2021-06-18 15:02:30|2154.9|2148.9|2154.1|2148.1|2154.9|2148.9|2154.1|2148.1|4
1624028560000|2021-06-18 15:02:40|2153.9|2147.9|2155.5|2149.5|2155.5|2149.5|2153.4|2147.4|5
1624028570000|2021-06-18 15:02:50|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1624028580000|2021-06-18 15:03:00|2155.9|2149.9|2154.9|2148.9|2156.1|2150.1|2154.9|2148.9|5
1624028590000|2021-06-18 15:03:10|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1624028600000|2021-06-18 15:03:20|2155.4|2149.4|2155.9|2149.9|2156|2150|2155.4|2149.4|3
1624028610000|2021-06-18 15:03:30|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1624028620000|2021-06-18 15:03:40|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1624028630000|2021-06-18 15:03:50|2154|2148|2154|2148|2154|2148|2154|2148|1
1624028640000|2021-06-18 15:04:00|2154.4|2148.4|2157|2151|2157|2151|2154.4|2148.4|8
1624028650000|2021-06-18 15:04:10|2156.9|2150.9|2160.1|2154.1|2160.1|2154.1|2156.1|2150.1|6
1624028660000|2021-06-18 15:04:20|2159.8|2153.8|2160.4|2154.4|2160.4|2154.4|2159.8|2153.8|3
1624028670000|2021-06-18 15:04:30|2160.1|2154.1|2159|2153|2160.1|2154.1|2158.8|2152.8|4
1624028680000|2021-06-18 15:04:40|2159.1|2153.1|2158.9|2152.9|2159.4|2153.4|2158.9|2152.9|5
1624028690000|2021-06-18 15:04:50|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1624028700000|2021-06-18 15:05:00|2160.4|2154.4|2158.9|2152.9|2160.4|2154.4|2158.1|2152.1|9
1624028720000|2021-06-18 15:05:20|2158.8|2152.8|2158.6|2152.6|2158.8|2152.8|2158.6|2152.6|2
1624028730000|2021-06-18 15:05:30|2158.4|2152.4|2156.9|2150.9|2158.4|2152.4|2156.9|2150.9|6
1624028740000|2021-06-18 15:05:40|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1624028750000|2021-06-18 15:05:50|2157.4|2151.4|2157.8|2151.8|2157.8|2151.8|2157.1|2151.1|4
1624028760000|2021-06-18 15:06:00|2157.5|2151.5|2157.6|2151.6|2158|2152|2157.5|2151.5|4
1624028780000|2021-06-18 15:06:20|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1624028790000|2021-06-18 15:06:30|2156.9|2150.9|2156.6|2150.6|2156.9|2150.9|2156.6|2150.6|2
1624028810000|2021-06-18 15:06:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1624028820000|2021-06-18 15:07:00|2156.4|2150.4|2156.1|2150.1|2156.4|2150.4|2156.1|2150.1|3
1624028840000|2021-06-18 15:07:20|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|2
1624028850000|2021-06-18 15:07:30|2156.4|2150.4|2155.8|2149.8|2156.4|2150.4|2155.8|2149.8|3
1624028860000|2021-06-18 15:07:40|2155.4|2149.4|2153.6|2147.6|2155.4|2149.4|2153.6|2147.6|4
1624028880000|2021-06-18 15:08:00|2154.9|2148.9|2157.9|2151.9|2158.1|2152.1|2154.9|2148.9|4
1624028890000|2021-06-18 15:08:10|2157.8|2151.8|2157.6|2151.6|2157.8|2151.8|2157.6|2151.6|2
1624028900000|2021-06-18 15:08:20|2157.1|2151.1|2157.4|2151.4|2157.4|2151.4|2157.1|2151.1|2
1624028910000|2021-06-18 15:08:30|2157.1|2151.1|2156.1|2150.1|2157.1|2151.1|2156.1|2150.1|3
1624028920000|2021-06-18 15:08:40|2156.4|2150.4|2156.1|2150.1|2156.6|2150.6|2156.1|2150.1|3
1624028930000|2021-06-18 15:08:50|2156.4|2150.4|2156.1|2150.1|2156.5|2150.5|2156.1|2150.1|3
1624028950000|2021-06-18 15:09:10|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1624028960000|2021-06-18 15:09:20|2155.8|2149.8|2154.3|2148.3|2155.8|2149.8|2154.3|2148.3|5
1624028970000|2021-06-18 15:09:30|2154.4|2148.4|2154.4|2148.4|2155.5|2149.5|2154.4|2148.4|5
1624028980000|2021-06-18 15:09:40|2154.3|2148.3|2153.9|2147.9|2154.3|2148.3|2153.6|2147.6|4
1624028990000|2021-06-18 15:09:50|2153.6|2147.6|2154.1|2148.1|2154.4|2148.4|2153.6|2147.6|4
1624029000000|2021-06-18 15:10:00|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1624029020000|2021-06-18 15:10:20|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1624029050000|2021-06-18 15:10:50|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1624029080000|2021-06-18 15:11:20|2154.6|2148.6|2156.4|2150.4|2156.4|2150.4|2154.6|2148.6|6
1624029120000|2021-06-18 15:12:00|2156.3|2150.3|2155.6|2149.6|2156.3|2150.3|2155.6|2149.6|3
1624029140000|2021-06-18 15:12:20|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1624029150000|2021-06-18 15:12:30|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1624029170000|2021-06-18 15:12:50|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1624029180000|2021-06-18 15:13:00|2155.3|2149.3|2158.1|2152.1|2158.1|2152.1|2155.3|2149.3|9
1624029190000|2021-06-18 15:13:10|2158.6|2152.6|2157.9|2151.9|2159|2153|2157.9|2151.9|7
1624029200000|2021-06-18 15:13:20|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1624029220000|2021-06-18 15:13:40|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1624029230000|2021-06-18 15:13:50|2160.1|2154.1|2160.6|2154.6|2160.8|2154.8|2160|2154|7
1624029240000|2021-06-18 15:14:00|2160.8|2154.8|2161.6|2155.6|2161.6|2155.6|2160.5|2154.5|7
1624029250000|2021-06-18 15:14:10|2161.4|2155.4|2161.1|2155.1|2161.4|2155.4|2160.5|2154.5|6
1624029260000|2021-06-18 15:14:20|2160.9|2154.9|2160|2154|2160.9|2154.9|2160|2154|5
1624029270000|2021-06-18 15:14:30|2159.9|2153.9|2160.5|2154.5|2160.6|2154.6|2159.6|2153.6|5
1624029280000|2021-06-18 15:14:40|2160.3|2154.3|2160.4|2154.4|2160.4|2154.4|2160.3|2154.3|2
1624029290000|2021-06-18 15:14:50|2160.3|2154.3|2160.5|2154.5|2160.5|2154.5|2160.3|2154.3|2
1624029300000|2021-06-18 15:15:00|2160.6|2154.6|2160.5|2154.5|2161.5|2155.5|2160.4|2154.4|8
1624029330000|2021-06-18 15:15:30|2160.3|2154.3|2161.1|2155.1|2161.1|2155.1|2160.3|2154.3|5
1624029340000|2021-06-18 15:15:40|2161|2155|2161|2155|2161|2155|2161|2155|1
1624029350000|2021-06-18 15:15:50|2161.1|2155.1|2161.4|2155.4|2161.9|2155.9|2161|2155|7
1624029360000|2021-06-18 15:16:00|2160.6|2154.6|2161.3|2155.3|2161.3|2155.3|2160.6|2154.6|2
1624029370000|2021-06-18 15:16:10|2161.1|2155.1|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|2
1624029380000|2021-06-18 15:16:20|2161.1|2155.1|2161.5|2155.5|2161.5|2155.5|2161.1|2155.1|3
1624029390000|2021-06-18 15:16:30|2161.8|2155.8|2160.6|2154.6|2161.8|2155.8|2160.6|2154.6|4
1624029400000|2021-06-18 15:16:40|2160.8|2154.8|2160.9|2154.9|2160.9|2154.9|2160.8|2154.8|2
1624029410000|2021-06-18 15:16:50|2160.8|2154.8|2160.6|2154.6|2160.8|2154.8|2160.1|2154.1|6
1624029420000|2021-06-18 15:17:00|2161.1|2155.1|2161.6|2155.6|2161.8|2155.8|2161.1|2155.1|6
1624029440000|2021-06-18 15:17:20|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1624029450000|2021-06-18 15:17:30|2162|2156|2161|2155|2162|2156|2161|2155|5
1624029460000|2021-06-18 15:17:40|2160.8|2154.8|2159.9|2153.9|2160.8|2154.8|2159.9|2153.9|8
1624029470000|2021-06-18 15:17:50|2159.6|2153.6|2158.9|2152.9|2159.6|2153.6|2158.9|2152.9|6
1624029480000|2021-06-18 15:18:00|2159.1|2153.1|2159.4|2153.4|2159.4|2153.4|2159.1|2153.1|2
1624029490000|2021-06-18 15:18:10|2159.5|2153.5|2160|2154|2160.1|2154.1|2159.5|2153.5|3
1624029500000|2021-06-18 15:18:20|2160.1|2154.1|2158.6|2152.6|2160.1|2154.1|2158.6|2152.6|4
1624029510000|2021-06-18 15:18:30|2159|2153|2159.1|2153.1|2159.1|2153.1|2159|2153|2
1624029520000|2021-06-18 15:18:40|2158.9|2152.9|2159|2153|2159.1|2153.1|2158.9|2152.9|3
1624029530000|2021-06-18 15:18:50|2158.9|2152.9|2158.4|2152.4|2158.9|2152.9|2158.4|2152.4|2
1624029540000|2021-06-18 15:19:00|2159.1|2153.1|2159|2153|2159.1|2153.1|2159|2153|2
1624029550000|2021-06-18 15:19:10|2158.8|2152.8|2158.4|2152.4|2159|2153|2158.4|2152.4|5
1624029570000|2021-06-18 15:19:30|2158.3|2152.3|2158.4|2152.4|2158.4|2152.4|2158.1|2152.1|3
1624029580000|2021-06-18 15:19:40|2158.3|2152.3|2158.1|2152.1|2158.3|2152.3|2157.8|2151.8|5
1624029590000|2021-06-18 15:19:50|2157.9|2151.9|2158.1|2152.1|2158.6|2152.6|2157.9|2151.9|6
1624029600000|2021-06-18 15:20:00|2157.9|2151.9|2158.4|2152.4|2158.4|2152.4|2157.9|2151.9|3
1624029610000|2021-06-18 15:20:10|2156.9|2150.9|2157.4|2151.4|2157.4|2151.4|2156.9|2150.9|2
1624029620000|2021-06-18 15:20:20|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1624029630000|2021-06-18 15:20:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1624029650000|2021-06-18 15:20:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1624029680000|2021-06-18 15:21:20|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1624029700000|2021-06-18 15:21:40|2156.8|2150.8|2156.6|2150.6|2156.8|2150.8|2156.6|2150.6|2
1624029710000|2021-06-18 15:21:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1624029720000|2021-06-18 15:22:00|2157.1|2151.1|2158.1|2152.1|2158.1|2152.1|2157.1|2151.1|2
1624029760000|2021-06-18 15:22:40|2158.4|2152.4|2157.1|2151.1|2158.4|2152.4|2157|2151|9
1624029770000|2021-06-18 15:22:50|2156.8|2150.8|2157.4|2151.4|2157.5|2151.5|2156.8|2150.8|3
1624029780000|2021-06-18 15:23:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1624029810000|2021-06-18 15:23:30|2156.9|2150.9|2156.4|2150.4|2156.9|2150.9|2156.4|2150.4|3
1624029830000|2021-06-18 15:23:50|2156.3|2150.3|2155.8|2149.8|2156.3|2150.3|2155.8|2149.8|4
1624029840000|2021-06-18 15:24:00|2156.5|2150.5|2157.9|2151.9|2158.1|2152.1|2155.9|2149.9|7
1624029850000|2021-06-18 15:24:10|2157.8|2151.8|2158|2152|2158|2152|2157.6|2151.6|4
1624029860000|2021-06-18 15:24:20|2158.4|2152.4|2158.5|2152.5|2158.5|2152.5|2158.1|2152.1|3
1624029870000|2021-06-18 15:24:30|2158.3|2152.3|2157.9|2151.9|2158.3|2152.3|2157.9|2151.9|4
1624029880000|2021-06-18 15:24:40|2157.6|2151.6|2157.1|2151.1|2157.9|2151.9|2157.1|2151.1|6
1624029900000|2021-06-18 15:25:00|2157.3|2151.3|2157.4|2151.4|2157.5|2151.5|2157.3|2151.3|3
1624029910000|2021-06-18 15:25:10|2157.1|2151.1|2156.6|2150.6|2157.1|2151.1|2156.6|2150.6|2
1624029920000|2021-06-18 15:25:20|2156.9|2150.9|2157.3|2151.3|2157.3|2151.3|2156.9|2150.9|4
1624029930000|2021-06-18 15:25:30|2157|2151|2156.6|2150.6|2157|2151|2156.6|2150.6|2
1624029940000|2021-06-18 15:25:40|2156.9|2150.9|2157|2151|2157|2151|2156.6|2150.6|4
1624029950000|2021-06-18 15:25:50|2156.9|2150.9|2157.3|2151.3|2157.5|2151.5|2156.9|2150.9|5
1624029960000|2021-06-18 15:26:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1624029970000|2021-06-18 15:26:10|2156.9|2150.9|2157.1|2151.1|2157.1|2151.1|2156.9|2150.9|2
1624029990000|2021-06-18 15:26:30|2157|2151|2157|2151|2157|2151|2157|2151|1
1624030000000|2021-06-18 15:26:40|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1624030010000|2021-06-18 15:26:50|2156.6|2150.6|2156.9|2150.9|2156.9|2150.9|2156.6|2150.6|2
1624030030000|2021-06-18 15:27:10|2156.8|2150.8|2156.3|2150.3|2156.8|2150.8|2156.3|2150.3|2
1624030040000|2021-06-18 15:27:20|2156.1|2150.1|2155.4|2149.4|2156.1|2150.1|2155.4|2149.4|4
1624030060000|2021-06-18 15:27:40|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2154.9|2148.9|2
1624030070000|2021-06-18 15:27:50|2154.6|2148.6|2154.5|2148.5|2154.6|2148.6|2154.5|2148.5|2
1624030080000|2021-06-18 15:28:00|2155.1|2149.1|2156.5|2150.5|2156.5|2150.5|2154.9|2148.9|6
1624030100000|2021-06-18 15:28:20|2156.4|2150.4|2156.4|2150.4|2156.5|2150.5|2156.1|2150.1|4
1624030110000|2021-06-18 15:28:30|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1624030130000|2021-06-18 15:28:50|2156.1|2150.1|2156|2150|2156.1|2150.1|2156|2150|2
1624030150000|2021-06-18 15:29:10|2155.9|2149.9|2155|2149|2155.9|2149.9|2155|2149|3
1624030160000|2021-06-18 15:29:20|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1624030170000|2021-06-18 15:29:30|2155.1|2149.1|2154.9|2148.9|2155.1|2149.1|2154.9|2148.9|4
1624030190000|2021-06-18 15:29:50|2155|2149|2156.4|2150.4|2156.4|2150.4|2155|2149|4
1624030250000|2021-06-18 15:30:50|2156.1|2150.1|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|2
1624030260000|2021-06-18 15:31:00|2156.6|2150.6|2158.5|2152.5|2158.5|2152.5|2156.4|2150.4|8
1624030270000|2021-06-18 15:31:10|2158.3|2152.3|2158.1|2152.1|2158.3|2152.3|2157.9|2151.9|3
1624030280000|2021-06-18 15:31:20|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1624030300000|2021-06-18 15:31:40|2158.3|2152.3|2158.9|2152.9|2159|2153|2158.3|2152.3|4
1624030310000|2021-06-18 15:31:50|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1624030320000|2021-06-18 15:32:00|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|2
1624030340000|2021-06-18 15:32:20|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1624030350000|2021-06-18 15:32:30|2158.6|2152.6|2158.9|2152.9|2158.9|2152.9|2158.6|2152.6|2
1624030360000|2021-06-18 15:32:40|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1624030370000|2021-06-18 15:32:50|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1624030380000|2021-06-18 15:33:00|2158.6|2152.6|2158.9|2152.9|2158.9|2152.9|2158.6|2152.6|2
1624030450000|2021-06-18 15:34:10|2159.1|2153.1|2160.4|2154.4|2160.4|2154.4|2159.1|2153.1|2
1624030470000|2021-06-18 15:34:30|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|2
1624030480000|2021-06-18 15:34:40|2160.3|2154.3|2160.4|2154.4|2160.4|2154.4|2160.3|2154.3|2
1624030500000|2021-06-18 15:35:00|2159.9|2153.9|2160.5|2154.5|2160.5|2154.5|2159.9|2153.9|2
1624030510000|2021-06-18 15:35:10|2160.4|2154.4|2160.5|2154.5|2160.5|2154.5|2160.4|2154.4|2
1624030520000|2021-06-18 15:35:20|2161.4|2155.4|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|3
1624030570000|2021-06-18 15:36:10|2161.3|2155.3|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|3
1624030580000|2021-06-18 15:36:20|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1624030590000|2021-06-18 15:36:30|2162|2156|2162|2156|2162|2156|2162|2156|1
1624030600000|2021-06-18 15:36:40|2162.1|2156.1|2162.4|2156.4|2162.4|2156.4|2162.1|2156.1|2
1624030620000|2021-06-18 15:37:00|2162.3|2156.3|2161.4|2155.4|2162.3|2156.3|2161.4|2155.4|3
1624030630000|2021-06-18 15:37:10|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.6|2155.6|3
1624030640000|2021-06-18 15:37:20|2161.6|2155.6|2162.6|2156.6|2162.8|2156.8|2161.6|2155.6|5
1624030650000|2021-06-18 15:37:30|2162.1|2156.1|2162.4|2156.4|2162.6|2156.6|2162.1|2156.1|4
1624030670000|2021-06-18 15:37:50|2162.1|2156.1|2162.3|2156.3|2162.3|2156.3|2162.1|2156.1|2
1624030690000|2021-06-18 15:38:10|2162.4|2156.4|2162.6|2156.6|2163.1|2157.1|2162.4|2156.4|6
1624030700000|2021-06-18 15:38:20|2162.4|2156.4|2162.6|2156.6|2162.6|2156.6|2162.4|2156.4|2
1624030710000|2021-06-18 15:38:30|2162.8|2156.8|2162.6|2156.6|2163.1|2157.1|2162.6|2156.6|3
1624030740000|2021-06-18 15:39:00|2163.1|2157.1|2164.1|2158.1|2165.3|2159.3|2162.6|2156.6|8
1624030750000|2021-06-18 15:39:10|2163.8|2157.8|2162.9|2156.9|2163.8|2157.8|2162.9|2156.9|5
1624030760000|2021-06-18 15:39:20|2163|2157|2163|2157|2163|2157|2163|2157|1
1624030770000|2021-06-18 15:39:30|2163.1|2157.1|2163.5|2157.5|2163.5|2157.5|2163.1|2157.1|2
1624030780000|2021-06-18 15:39:40|2163.8|2157.8|2164.4|2158.4|2164.4|2158.4|2163.8|2157.8|3
1624030790000|2021-06-18 15:39:50|2164.3|2158.3|2163.9|2157.9|2164.3|2158.3|2163.9|2157.9|3
1624030810000|2021-06-18 15:40:10|2163.8|2157.8|2165.1|2159.1|2165.1|2159.1|2163.8|2157.8|5
1624030820000|2021-06-18 15:40:20|2164.8|2158.8|2164|2158|2164.8|2158.8|2164|2158|4
1624030830000|2021-06-18 15:40:30|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624030840000|2021-06-18 15:40:40|2164.4|2158.4|2162.6|2156.6|2164.6|2158.6|2162.6|2156.6|6
1624030850000|2021-06-18 15:40:50|2162.9|2156.9|2163.9|2157.9|2163.9|2157.9|2162.9|2156.9|2
1624030860000|2021-06-18 15:41:00|2163.4|2157.4|2162.9|2156.9|2163.4|2157.4|2162.9|2156.9|2
1624030930000|2021-06-18 15:42:10|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1624030950000|2021-06-18 15:42:30|2163.1|2157.1|2162.9|2156.9|2163.1|2157.1|2162.9|2156.9|2
1624030970000|2021-06-18 15:42:50|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1624031040000|2021-06-18 15:44:00|2163|2157|2163.1|2157.1|2163.1|2157.1|2163|2157|2
1624031050000|2021-06-18 15:44:10|2163|2157|2163|2157|2163|2157|2163|2157|1
1624031060000|2021-06-18 15:44:20|2162.6|2156.6|2163.1|2157.1|2163.1|2157.1|2162.6|2156.6|3
1624031080000|2021-06-18 15:44:40|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1624031090000|2021-06-18 15:44:50|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1624031100000|2021-06-18 15:45:00|2162.9|2156.9|2164.4|2158.4|2164.4|2158.4|2162.9|2156.9|5
1624031110000|2021-06-18 15:45:10|2163.5|2157.5|2164.9|2158.9|2165|2159|2163.5|2157.5|10
1624031120000|2021-06-18 15:45:20|2164.6|2158.6|2165|2159|2165|2159|2164.6|2158.6|3
1624031140000|2021-06-18 15:45:40|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1624031180000|2021-06-18 15:46:20|2165|2159|2165.4|2159.4|2165.4|2159.4|2165|2159|3
1624031210000|2021-06-18 15:46:50|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624031230000|2021-06-18 15:47:10|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1624031280000|2021-06-18 15:48:00|2166.1|2160.1|2165.9|2159.9|2166.3|2160.3|2165.9|2159.9|4
1624031290000|2021-06-18 15:48:10|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624031310000|2021-06-18 15:48:30|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1624031350000|2021-06-18 15:49:10|2165.1|2159.1|2165|2159|2165.1|2159.1|2165|2159|2
1624031360000|2021-06-18 15:49:20|2165.3|2159.3|2165.4|2159.4|2165.4|2159.4|2165.3|2159.3|2
1624031370000|2021-06-18 15:49:30|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1624031380000|2021-06-18 15:49:40|2165|2159|2165|2159|2165|2159|2165|2159|1
1624031390000|2021-06-18 15:49:50|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1624031400000|2021-06-18 15:50:00|2165.1|2159.1|2164.9|2158.9|2165.1|2159.1|2164.9|2158.9|2
1624031500000|2021-06-18 15:51:40|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1624031550000|2021-06-18 15:52:30|2163.8|2157.8|2163.4|2157.4|2163.8|2157.8|2163.4|2157.4|3
1624031560000|2021-06-18 15:52:40|2163.3|2157.3|2163|2157|2163.3|2157.3|2163|2157|2
1624031570000|2021-06-18 15:52:50|2163.1|2157.1|2163.6|2157.6|2163.6|2157.6|2163.1|2157.1|3
1624031590000|2021-06-18 15:53:10|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1624031600000|2021-06-18 15:53:20|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1624031610000|2021-06-18 15:53:30|2163.3|2157.3|2163.1|2157.1|2163.3|2157.3|2163.1|2157.1|2
1624031700000|2021-06-18 15:55:00|2163.3|2157.3|2163.6|2157.6|2163.8|2157.8|2163.3|2157.3|4
1624031720000|2021-06-18 15:55:20|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1624031750000|2021-06-18 15:55:50|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624031780000|2021-06-18 15:56:20|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|2
1624031830000|2021-06-18 15:57:10|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1624031870000|2021-06-18 15:57:50|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624031930000|2021-06-18 15:58:50|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624031940000|2021-06-18 15:59:00|2164.6|2158.6|2165.4|2159.4|2165.6|2159.6|2164.6|2158.6|3
1624031980000|2021-06-18 15:59:40|2165.5|2159.5|2165.8|2159.8|2165.8|2159.8|2165.5|2159.5|2
1624031990000|2021-06-18 15:59:50|2165.9|2159.9|2166.3|2160.3|2166.3|2160.3|2165.9|2159.9|2
1624032000000|2021-06-18 16:00:00|2166|2160|2166.6|2160.6|2166.6|2160.6|2166|2160|6
1624032010000|2021-06-18 16:00:10|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1624032020000|2021-06-18 16:00:20|2167.6|2161.6|2167.9|2161.9|2167.9|2161.9|2167.6|2161.6|2
1624032040000|2021-06-18 16:00:40|2168.3|2162.3|2168|2162|2168.3|2162.3|2168|2162|2
1624032050000|2021-06-18 16:00:50|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1624032060000|2021-06-18 16:01:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1624032070000|2021-06-18 16:01:10|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1624032110000|2021-06-18 16:01:50|2166.9|2160.9|2167.3|2161.3|2167.4|2161.4|2166.9|2160.9|5
1624032120000|2021-06-18 16:02:00|2167.1|2161.1|2166.9|2160.9|2167.1|2161.1|2166.9|2160.9|2
1624032140000|2021-06-18 16:02:20|2167|2161|2167|2161|2167|2161|2167|2161|1
1624032170000|2021-06-18 16:02:50|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1624032200000|2021-06-18 16:03:20|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1624032230000|2021-06-18 16:03:50|2165.3|2159.3|2164.8|2158.8|2165.3|2159.3|2164.8|2158.8|4
1624032240000|2021-06-18 16:04:00|2164.6|2158.6|2165.4|2159.4|2165.4|2159.4|2164.6|2158.6|3
1624032300000|2021-06-18 16:05:00|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1624032340000|2021-06-18 16:05:40|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624032350000|2021-06-18 16:05:50|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1624032360000|2021-06-18 16:06:00|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|2
1624032370000|2021-06-18 16:06:10|2163.9|2157.9|2164.4|2158.4|2164.4|2158.4|2163.9|2157.9|2
1624032380000|2021-06-18 16:06:20|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624032390000|2021-06-18 16:06:30|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1624032400000|2021-06-18 16:06:40|2163|2157|2163|2157|2163|2157|2163|2157|1
1624032410000|2021-06-18 16:06:50|2163.4|2157.4|2163.8|2157.8|2163.8|2157.8|2163.4|2157.4|2
1624032420000|2021-06-18 16:07:00|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624032440000|2021-06-18 16:07:20|2163.9|2157.9|2164.4|2158.4|2164.4|2158.4|2163.9|2157.9|2
1624032460000|2021-06-18 16:07:40|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1624032470000|2021-06-18 16:07:50|2165.6|2159.6|2166|2160|2166|2160|2165.6|2159.6|2
1624032490000|2021-06-18 16:08:10|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1624032510000|2021-06-18 16:08:30|2165.4|2159.4|2164.6|2158.6|2165.4|2159.4|2164.6|2158.6|2
1624032520000|2021-06-18 16:08:40|2164.8|2158.8|2164.4|2158.4|2164.9|2158.9|2164.4|2158.4|5
1624032530000|2021-06-18 16:08:50|2164.9|2158.9|2164.4|2158.4|2164.9|2158.9|2164.4|2158.4|2
1624032640000|2021-06-18 16:10:40|2164.1|2158.1|2164.4|2158.4|2164.4|2158.4|2164.1|2158.1|2
1624032710000|2021-06-18 16:11:50|2164.9|2158.9|2165.5|2159.5|2165.5|2159.5|2164.9|2158.9|3
1624032720000|2021-06-18 16:12:00|2165.8|2159.8|2167.3|2161.3|2167.3|2161.3|2165.8|2159.8|2
1624032730000|2021-06-18 16:12:10|2167|2161|2167|2161|2167|2161|2166.9|2160.9|3
1624032740000|2021-06-18 16:12:20|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1624032950000|2021-06-18 16:15:50|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1624033000000|2021-06-18 16:16:40|2167.3|2161.3|2167.4|2161.4|2167.4|2161.4|2167.3|2161.3|2
1624033010000|2021-06-18 16:16:50|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1624033030000|2021-06-18 16:17:10|2167|2161|2167.1|2161.1|2167.1|2161.1|2167|2161|2
1624033070000|2021-06-18 16:17:50|2166.9|2160.9|2167.1|2161.1|2167.1|2161.1|2166.9|2160.9|2
1624033080000|2021-06-18 16:18:00|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1624033090000|2021-06-18 16:18:10|2166.4|2160.4|2166.6|2160.6|2166.9|2160.9|2166.4|2160.4|3
1624033120000|2021-06-18 16:18:40|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1624033160000|2021-06-18 16:19:20|2166.6|2160.6|2166.9|2160.9|2166.9|2160.9|2166.6|2160.6|2
1624033220000|2021-06-18 16:20:20|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1624033260000|2021-06-18 16:21:00|2166.3|2160.3|2166.6|2160.6|2166.6|2160.6|2166.3|2160.3|2
1624033300000|2021-06-18 16:21:40|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1624033330000|2021-06-18 16:22:10|2165.9|2159.9|2166.3|2160.3|2166.3|2160.3|2165.9|2159.9|2
1624033460000|2021-06-18 16:24:20|2166|2160|2165.9|2159.9|2166|2160|2165.8|2159.8|3
1624033470000|2021-06-18 16:24:30|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624033510000|2021-06-18 16:25:10|2165.5|2159.5|2165.4|2159.4|2165.5|2159.5|2165.4|2159.4|2
1624033530000|2021-06-18 16:25:30|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1624033540000|2021-06-18 16:25:40|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1624033560000|2021-06-18 16:26:00|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1624033570000|2021-06-18 16:26:10|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2164.9|2158.9|3
1624033580000|2021-06-18 16:26:20|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1624033600000|2021-06-18 16:26:40|2165.3|2159.3|2165.4|2159.4|2165.4|2159.4|2164.9|2158.9|4
1624033610000|2021-06-18 16:26:50|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1624033650000|2021-06-18 16:27:30|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624033670000|2021-06-18 16:27:50|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1624033720000|2021-06-18 16:28:40|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1624033750000|2021-06-18 16:29:10|2165.4|2159.4|2164.9|2158.9|2165.4|2159.4|2164.9|2158.9|2
1624033910000|2021-06-18 16:31:50|2164.6|2158.6|2164.9|2158.9|2165.5|2159.5|2164.6|2158.6|5
1624033920000|2021-06-18 16:32:00|2164.6|2158.6|2163.9|2157.9|2164.6|2158.6|2163.8|2157.8|3
1624033930000|2021-06-18 16:32:10|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1624034030000|2021-06-18 16:33:50|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1624034040000|2021-06-18 16:34:00|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1624034120000|2021-06-18 16:35:20|2162.9|2156.9|2163.6|2157.6|2163.6|2157.6|2162.9|2156.9|3
1624034130000|2021-06-18 16:35:30|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624034140000|2021-06-18 16:35:40|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1624034160000|2021-06-18 16:36:00|2164.1|2158.1|2164.8|2158.8|2164.8|2158.8|2164.1|2158.1|5
1624034230000|2021-06-18 16:37:10|2165.8|2159.8|2166.5|2160.5|2166.6|2160.6|2165.8|2159.8|4
1624034240000|2021-06-18 16:37:20|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1624034300000|2021-06-18 16:38:20|2166.6|2160.6|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|3
1624034340000|2021-06-18 16:39:00|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1624034370000|2021-06-18 16:39:30|2166.8|2160.8|2166.4|2160.4|2166.8|2160.8|2166.4|2160.4|4
1624034440000|2021-06-18 16:40:40|2165.5|2159.5|2164.1|2158.1|2165.5|2159.5|2164.1|2158.1|4
1624034450000|2021-06-18 16:40:50|2165|2159|2164.9|2158.9|2165|2159|2164.9|2158.9|2
1624034510000|2021-06-18 16:41:50|2164.8|2158.8|2164.6|2158.6|2164.8|2158.8|2164.6|2158.6|2
1624034580000|2021-06-18 16:43:00|2164.9|2158.9|2165|2159|2165|2159|2164.9|2158.9|2
1624034610000|2021-06-18 16:43:30|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624034670000|2021-06-18 16:44:30|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624034720000|2021-06-18 16:45:20|2164.6|2158.6|2164.3|2158.3|2164.6|2158.6|2164.3|2158.3|2
1624034740000|2021-06-18 16:45:40|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624034760000|2021-06-18 16:46:00|2163.9|2157.9|2163.4|2157.4|2163.9|2157.9|2163.4|2157.4|2
1624034770000|2021-06-18 16:46:10|2162.9|2156.9|2162.4|2156.4|2162.9|2156.9|2162.4|2156.4|3
1624034780000|2021-06-18 16:46:20|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1624034790000|2021-06-18 16:46:30|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1624034800000|2021-06-18 16:46:40|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1624034840000|2021-06-18 16:47:20|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|2
1624034850000|2021-06-18 16:47:30|2162.4|2156.4|2162.1|2156.1|2162.4|2156.4|2162.1|2156.1|2
1624034910000|2021-06-18 16:48:30|2162.4|2156.4|2162.6|2156.6|2162.6|2156.6|2162.4|2156.4|2
1624034950000|2021-06-18 16:49:10|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1624034970000|2021-06-18 16:49:30|2163.5|2157.5|2162.9|2156.9|2163.5|2157.5|2162.9|2156.9|4
1624035110000|2021-06-18 16:51:50|2163.5|2157.5|2162.6|2156.6|2163.5|2157.5|2162.6|2156.6|2
1624035130000|2021-06-18 16:52:10|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1624035160000|2021-06-18 16:52:40|2163.4|2157.4|2162.8|2156.8|2163.4|2157.4|2162.8|2156.8|2
1624035170000|2021-06-18 16:52:50|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1624035220000|2021-06-18 16:53:40|2162.6|2156.6|2162.3|2156.3|2162.6|2156.6|2162.3|2156.3|2
1624035280000|2021-06-18 16:54:40|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1624035290000|2021-06-18 16:54:50|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1624035300000|2021-06-18 16:55:00|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1624035310000|2021-06-18 16:55:10|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1624035360000|2021-06-18 16:56:00|2159.9|2153.9|2158.1|2152.1|2159.9|2153.9|2158.1|2152.1|2
1624035370000|2021-06-18 16:56:10|2158.3|2152.3|2158.6|2152.6|2158.6|2152.6|2158.1|2152.1|3
1624035390000|2021-06-18 16:56:30|2158.9|2152.9|2158.9|2152.9|2159.1|2153.1|2158.9|2152.9|3
1624035400000|2021-06-18 16:56:40|2158.6|2152.6|2158.9|2152.9|2158.9|2152.9|2158.6|2152.6|2
1624035420000|2021-06-18 16:57:00|2158.1|2152.1|2158.9|2152.9|2158.9|2152.9|2158.1|2152.1|4
1624035450000|2021-06-18 16:57:30|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2157.9|2151.9|5
1624035460000|2021-06-18 16:57:40|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1624035510000|2021-06-18 16:58:30|2157.9|2151.9|2158.5|2152.5|2158.5|2152.5|2157.9|2151.9|3
1624035530000|2021-06-18 16:58:50|2158.9|2152.9|2158.1|2152.1|2158.9|2152.9|2158.1|2152.1|2
1624035540000|2021-06-18 16:59:00|2158.4|2152.4|2158.9|2152.9|2158.9|2152.9|2158.4|2152.4|2
1624035550000|2021-06-18 16:59:10|2158.1|2152.1|2158.9|2152.9|2158.9|2152.9|2158.1|2152.1|4
1624035560000|2021-06-18 16:59:20|2159.1|2153.1|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|5
1624233720000|2021-06-21 00:02:00|2160.3|2149|2160.3|2149|2160.3|2149|2160.3|2149|1
1624233790000|2021-06-21 00:03:10|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1624234190000|2021-06-21 00:09:50|2154.1|2148.1|2155.9|2149.9|2155.9|2149.9|2154.1|2148.1|2
1624234240000|2021-06-21 00:10:40|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1624235580000|2021-06-21 00:33:00|2156.9|2150.9|2156|2150|2156.9|2150.9|2156|2150|2
1624235670000|2021-06-21 00:34:30|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1624236440000|2021-06-21 00:47:20|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1624236500000|2021-06-21 00:48:20|2155.6|2149.6|2155.1|2149.1|2155.6|2149.6|2155.1|2149.1|2
1624236570000|2021-06-21 00:49:30|2154.3|2148.3|2153.6|2147.6|2154.3|2148.3|2153.6|2147.6|4
1624236620000|2021-06-21 00:50:20|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1624237210000|2021-06-21 01:00:10|2153.9|2147.9|2155.3|2149.3|2155.3|2149.3|2153.9|2147.9|4
1624237220000|2021-06-21 01:00:20|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1624237230000|2021-06-21 01:00:30|2155.5|2149.5|2155.3|2149.3|2156.5|2150.5|2155.3|2149.3|8
1624237240000|2021-06-21 01:00:40|2155.5|2149.5|2155.6|2149.6|2156.1|2150.1|2155.5|2149.5|4
1624237300000|2021-06-21 01:01:40|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1624237310000|2021-06-21 01:01:50|2155.8|2149.8|2156|2150|2156|2150|2155.5|2149.5|4
1624237320000|2021-06-21 01:02:00|2156.3|2150.3|2156.4|2150.4|2156.4|2150.4|2156.3|2150.3|2
1624237330000|2021-06-21 01:02:10|2156.8|2150.8|2156.4|2150.4|2156.8|2150.8|2156.4|2150.4|2
1624237370000|2021-06-21 01:02:50|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|3
1624237380000|2021-06-21 01:03:00|2155.8|2149.8|2156|2150|2156|2150|2155.8|2149.8|2
1624237400000|2021-06-21 01:03:20|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|2156.3|2150.3|1
1624237410000|2021-06-21 01:03:30|2156.8|2150.8|2156.4|2150.4|2156.8|2150.8|2156.4|2150.4|2
1624237420000|2021-06-21 01:03:40|2156.8|2150.8|2157.3|2151.3|2157.3|2151.3|2156.8|2150.8|2
1624237430000|2021-06-21 01:03:50|2157.8|2151.8|2158.9|2152.9|2159.1|2153.1|2157.8|2151.8|3
1624237760000|2021-06-21 01:09:20|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1624237770000|2021-06-21 01:09:30|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1624237780000|2021-06-21 01:09:40|2158.8|2152.8|2160.4|2154.4|2160.4|2154.4|2158.8|2152.8|3
1624237790000|2021-06-21 01:09:50|2161|2155|2160.5|2154.5|2161.1|2155.1|2160.5|2154.5|5
1624237800000|2021-06-21 01:10:00|2160.4|2154.4|2161.3|2155.3|2161.3|2155.3|2160.4|2154.4|3
1624237820000|2021-06-21 01:10:20|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1624237840000|2021-06-21 01:10:40|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1624237890000|2021-06-21 01:11:30|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1624237920000|2021-06-21 01:12:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1624238010000|2021-06-21 01:13:30|2163.3|2157.3|2163.5|2157.5|2163.5|2157.5|2163.3|2157.3|2
1624238030000|2021-06-21 01:13:50|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1624238080000|2021-06-21 01:14:40|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624238120000|2021-06-21 01:15:20|2163.3|2157.3|2163.5|2157.5|2163.5|2157.5|2163.3|2157.3|2
1624238260000|2021-06-21 01:17:40|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1624238290000|2021-06-21 01:18:10|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1624238300000|2021-06-21 01:18:20|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1624238330000|2021-06-21 01:18:50|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1624238340000|2021-06-21 01:19:00|2165|2159|2165.5|2159.5|2165.5|2159.5|2165|2159|2
1624238350000|2021-06-21 01:19:10|2165.9|2159.9|2166.5|2160.5|2166.5|2160.5|2165.9|2159.9|2
1624238370000|2021-06-21 01:19:30|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|2
1624238380000|2021-06-21 01:19:40|2165.8|2159.8|2165.6|2159.6|2165.9|2159.9|2165.6|2159.6|4
1624238400000|2021-06-21 01:20:00|2166.3|2160.3|2166|2160|2166.3|2160.3|2166|2160|2
1624238440000|2021-06-21 01:20:40|2165.6|2159.6|2165.1|2159.1|2165.6|2159.6|2165.1|2159.1|2
1624238500000|2021-06-21 01:21:40|2165|2159|2164|2158|2165|2159|2164|2158|3
1624238510000|2021-06-21 01:21:50|2163.8|2157.8|2164|2158|2164.1|2158.1|2163.8|2157.8|4
1624238560000|2021-06-21 01:22:40|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1624238710000|2021-06-21 01:25:10|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1624238800000|2021-06-21 01:26:40|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1624238900000|2021-06-21 01:28:20|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1624238920000|2021-06-21 01:28:40|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|2163.3|2157.3|1
1624238930000|2021-06-21 01:28:50|2162.8|2156.8|2162.8|2156.8|2163|2157|2162.8|2156.8|3
1624238940000|2021-06-21 01:29:00|2163|2157|2163|2157|2163|2157|2163|2157|1
1624238970000|2021-06-21 01:29:30|2162.8|2156.8|2162.8|2156.8|2163|2157|2162.8|2156.8|5
1624238980000|2021-06-21 01:29:40|2163|2157|2163.3|2157.3|2163.3|2157.3|2162.8|2156.8|9
1624239000000|2021-06-21 01:30:00|2163|2157|2163.3|2157.3|2163.3|2157.3|2163|2157|2
1624239140000|2021-06-21 01:32:20|2163|2157|2163.1|2157.1|2163.1|2157.1|2163|2157|2
1624239150000|2021-06-21 01:32:30|2163|2157|2163|2157|2163|2157|2162.8|2156.8|3
1624239160000|2021-06-21 01:32:40|2162.8|2156.8|2161.5|2155.5|2162.8|2156.8|2161.5|2155.5|11
1624239170000|2021-06-21 01:32:50|2161.8|2155.8|2159.8|2153.8|2161.8|2155.8|2159.8|2153.8|12
1624239180000|2021-06-21 01:33:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1624239210000|2021-06-21 01:33:30|2160.6|2154.6|2159.9|2153.9|2160.8|2154.8|2159.8|2153.8|6
1624239250000|2021-06-21 01:34:10|2160.8|2154.8|2160.8|2154.8|2161.6|2155.6|2160|2154|8
1624239260000|2021-06-21 01:34:20|2161.5|2155.5|2161.8|2155.8|2161.8|2155.8|2161.5|2155.5|2
1624239270000|2021-06-21 01:34:30|2162|2156|2162.3|2156.3|2162.3|2156.3|2161.8|2155.8|5
1624239290000|2021-06-21 01:34:50|2161.8|2155.8|2162|2156|2162|2156|2161.8|2155.8|2
1624239300000|2021-06-21 01:35:00|2162.3|2156.3|2161.8|2155.8|2162.3|2156.3|2161.8|2155.8|3
1624239330000|2021-06-21 01:35:30|2162|2156|2162.5|2156.5|2162.5|2156.5|2162|2156|3
1624239340000|2021-06-21 01:35:40|2162.3|2156.3|2162.1|2156.1|2162.3|2156.3|2161.4|2155.4|3
1624239350000|2021-06-21 01:35:50|2161.8|2155.8|2161.6|2155.6|2161.8|2155.8|2161.5|2155.5|3
1624239400000|2021-06-21 01:36:40|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1624239520000|2021-06-21 01:38:40|2162|2156|2162.3|2156.3|2162.3|2156.3|2162|2156|2
1624239530000|2021-06-21 01:38:50|2162.4|2156.4|2162.3|2156.3|2162.4|2156.4|2162.3|2156.3|2
1624239580000|2021-06-21 01:39:40|2161.9|2155.9|2161.4|2155.4|2161.9|2155.9|2161.3|2155.3|3
1624239630000|2021-06-21 01:40:30|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1624239640000|2021-06-21 01:40:40|2161.8|2155.8|2160|2154|2162|2156|2160|2154|4
1624239650000|2021-06-21 01:40:50|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1624239670000|2021-06-21 01:41:10|2160|2154|2160.9|2154.9|2160.9|2154.9|2160|2154|3
1624239750000|2021-06-21 01:42:30|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1624239760000|2021-06-21 01:42:40|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1624239780000|2021-06-21 01:43:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1624239790000|2021-06-21 01:43:10|2161|2155|2160.3|2154.3|2161.1|2155.1|2160.3|2154.3|6
1624239800000|2021-06-21 01:43:20|2160|2154|2159.8|2153.8|2160.3|2154.3|2159.3|2153.3|10
1624239810000|2021-06-21 01:43:30|2160|2154|2160|2154|2160|2154|2159.8|2153.8|3
1624239840000|2021-06-21 01:44:00|2159.8|2153.8|2160.5|2154.5|2160.5|2154.5|2159.8|2153.8|6
1624239860000|2021-06-21 01:44:20|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1624239870000|2021-06-21 01:44:30|2161|2155|2160.3|2154.3|2161.5|2155.5|2160.3|2154.3|3
1624239880000|2021-06-21 01:44:40|2159.8|2153.8|2160.6|2154.6|2160.6|2154.6|2159.3|2153.3|4
1624239900000|2021-06-21 01:45:00|2160.5|2154.5|2159.3|2153.3|2160.5|2154.5|2159.3|2153.3|3
1624239910000|2021-06-21 01:45:10|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1624239930000|2021-06-21 01:45:30|2160|2154|2160.3|2154.3|2160.3|2154.3|2160|2154|2
1624239940000|2021-06-21 01:45:40|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1624239960000|2021-06-21 01:46:00|2160.8|2154.8|2160.9|2154.9|2160.9|2154.9|2160.8|2154.8|2
1624239990000|2021-06-21 01:46:30|2161|2155|2162.5|2156.5|2163.3|2157.3|2161|2155|6
1624240000000|2021-06-21 01:46:40|2162.9|2156.9|2163.8|2157.8|2163.8|2157.8|2162.9|2156.9|3
1624240030000|2021-06-21 01:47:10|2164|2158|2164|2158|2164|2158|2164|2158|1
1624240050000|2021-06-21 01:47:30|2164.3|2158.3|2164|2158|2164.5|2158.5|2163.9|2157.9|6
1624240080000|2021-06-21 01:48:00|2164.3|2158.3|2163.8|2157.8|2164.5|2158.5|2163.8|2157.8|3
1624240090000|2021-06-21 01:48:10|2164|2158|2163.8|2157.8|2164.5|2158.5|2163.8|2157.8|5
1624240100000|2021-06-21 01:48:20|2164.3|2158.3|2164|2158|2164.3|2158.3|2164|2158|2
1624240120000|2021-06-21 01:48:40|2164.3|2158.3|2164|2158|2164.3|2158.3|2164|2158|4
1624240130000|2021-06-21 01:48:50|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1624240140000|2021-06-21 01:49:00|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1624240160000|2021-06-21 01:49:20|2164.1|2158.1|2164.3|2158.3|2164.5|2158.5|2164.1|2158.1|4
1624240180000|2021-06-21 01:49:40|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1624240190000|2021-06-21 01:49:50|2164.4|2158.4|2164.4|2158.4|2164.8|2158.8|2164.3|2158.3|6
1624240200000|2021-06-21 01:50:00|2164.5|2158.5|2164.5|2158.5|2164.8|2158.8|2164.3|2158.3|4
1624240250000|2021-06-21 01:50:50|2164.8|2158.8|2165|2159|2165|2159|2164.8|2158.8|2
1624240290000|2021-06-21 01:51:30|2164.6|2158.6|2165|2159|2165|2159|2164.6|2158.6|2
1624240320000|2021-06-21 01:52:00|2164.6|2158.6|2164.5|2158.5|2164.6|2158.6|2164.5|2158.5|2
1624240330000|2021-06-21 01:52:10|2164.8|2158.8|2165.3|2159.3|2165.3|2159.3|2164.8|2158.8|3
1624240340000|2021-06-21 01:52:20|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1624240350000|2021-06-21 01:52:30|2166|2160|2165.3|2159.3|2166|2160|2165.3|2159.3|4
1624240370000|2021-06-21 01:52:50|2165|2159|2165|2159|2165.3|2159.3|2165|2159|3
1624240380000|2021-06-21 01:53:00|2165.8|2159.8|2165.1|2159.1|2165.8|2159.8|2165.1|2159.1|2
1624240410000|2021-06-21 01:53:30|2165.8|2159.8|2165|2159|2165.8|2159.8|2164.9|2158.9|3
1624240420000|2021-06-21 01:53:40|2164.9|2158.9|2163.8|2157.8|2164.9|2158.9|2163.8|2157.8|5
1624240430000|2021-06-21 01:53:50|2163.6|2157.6|2162.5|2156.5|2164|2158|2162.5|2156.5|3
1624240440000|2021-06-21 01:54:00|2165.3|2159.3|2164.6|2158.6|2165.3|2159.3|2164.3|2158.3|6
1624240460000|2021-06-21 01:54:20|2165|2159|2164.4|2158.4|2165|2159|2164.4|2158.4|2
1624240470000|2021-06-21 01:54:30|2165|2159|2164.5|2158.5|2165|2159|2164.5|2158.5|4
1624240480000|2021-06-21 01:54:40|2165|2159|2164.4|2158.4|2165|2159|2164.4|2158.4|4
1624240490000|2021-06-21 01:54:50|2165|2159|2164.6|2158.6|2165|2159|2164.4|2158.4|6
1624240510000|2021-06-21 01:55:10|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1624240630000|2021-06-21 01:57:10|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1624240650000|2021-06-21 01:57:30|2166.3|2160.3|2167|2161|2167.5|2161.5|2166.3|2160.3|4
1624240680000|2021-06-21 01:58:00|2167.6|2161.6|2167.3|2161.3|2167.6|2161.6|2167.3|2161.3|4
1624240690000|2021-06-21 01:58:10|2167.6|2161.6|2167.3|2161.3|2167.6|2161.6|2167.3|2161.3|2
1624240700000|2021-06-21 01:58:20|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1624240720000|2021-06-21 01:58:40|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1624240750000|2021-06-21 01:59:10|2167.6|2161.6|2167.3|2161.3|2167.6|2161.6|2167.3|2161.3|5
1624240760000|2021-06-21 01:59:20|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2167.3|2161.3|5
1624240780000|2021-06-21 01:59:40|2167.6|2161.6|2167.8|2161.8|2168|2162|2167.4|2161.4|8
1624240790000|2021-06-21 01:59:50|2167.4|2161.4|2168.3|2162.3|2168.3|2162.3|2167.3|2161.3|6
1624240800000|2021-06-21 02:00:00|2168.4|2162.4|2170.8|2164.8|2171|2165|2168.3|2162.3|11
1624240810000|2021-06-21 02:00:10|2171.1|2165.1|2171.3|2165.3|2171.3|2165.3|2171.1|2165.1|2
1624240820000|2021-06-21 02:00:20|2171.1|2165.1|2170.3|2164.3|2171.3|2165.3|2170|2164|10
1624240840000|2021-06-21 02:00:40|2170.5|2164.5|2170.8|2164.8|2170.8|2164.8|2170.3|2164.3|3
1624240850000|2021-06-21 02:00:50|2170.5|2164.5|2171.5|2165.5|2172|2166|2170.5|2164.5|9
1624240860000|2021-06-21 02:01:00|2171.3|2165.3|2171.3|2165.3|2171.4|2165.4|2170.6|2164.6|4
1624240880000|2021-06-21 02:01:20|2171|2165|2170.8|2164.8|2171|2165|2170.8|2164.8|2
1624240890000|2021-06-21 02:01:30|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1624240900000|2021-06-21 02:01:40|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1624240920000|2021-06-21 02:02:00|2171.3|2165.3|2170|2164|2171.3|2165.3|2170|2164|9
1624240950000|2021-06-21 02:02:30|2169.3|2163.3|2170.6|2164.6|2170.6|2164.6|2168.3|2162.3|13
1624240960000|2021-06-21 02:02:40|2170.3|2164.3|2170.4|2164.4|2170.6|2164.6|2170.3|2164.3|13
1624240970000|2021-06-21 02:02:50|2170.5|2164.5|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|10
1624240980000|2021-06-21 02:03:00|2170.5|2164.5|2169.9|2163.9|2170.5|2164.5|2169.9|2163.9|7
1624240990000|2021-06-21 02:03:10|2170.3|2164.3|2169.8|2163.8|2170.4|2164.4|2169.8|2163.8|5
1624241000000|2021-06-21 02:03:20|2170.5|2164.5|2170.4|2164.4|2170.5|2164.5|2170.4|2164.4|2
1624241010000|2021-06-21 02:03:30|2170.3|2164.3|2169.9|2163.9|2170.3|2164.3|2169.8|2163.8|4
1624241020000|2021-06-21 02:03:40|2169.8|2163.8|2170|2164|2170.6|2164.6|2169.8|2163.8|4
1624241030000|2021-06-21 02:03:50|2170.4|2164.4|2170.8|2164.8|2170.8|2164.8|2170.4|2164.4|2
1624241040000|2021-06-21 02:04:00|2171|2165|2170.5|2164.5|2171.1|2165.1|2170.5|2164.5|3
1624241050000|2021-06-21 02:04:10|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170|2164|3
1624241080000|2021-06-21 02:04:40|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1624241120000|2021-06-21 02:05:20|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1624241130000|2021-06-21 02:05:30|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1624241170000|2021-06-21 02:06:10|2170|2164|2169|2163|2170|2164|2169|2163|4
1624241180000|2021-06-21 02:06:20|2169.4|2163.4|2168.8|2162.8|2169.4|2163.4|2168.8|2162.8|3
1624241190000|2021-06-21 02:06:30|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168|2162|3
1624241200000|2021-06-21 02:06:40|2168|2162|2168|2162|2168.3|2162.3|2168|2162|3
1624241210000|2021-06-21 02:06:50|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168|2162|3
1624241230000|2021-06-21 02:07:10|2168|2162|2166.4|2160.4|2168|2162|2166|2160|7
1624241240000|2021-06-21 02:07:20|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2165.6|2159.6|6
1624241250000|2021-06-21 02:07:30|2166.8|2160.8|2166.6|2160.6|2166.8|2160.8|2166.6|2160.6|2
1624241260000|2021-06-21 02:07:40|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1624241270000|2021-06-21 02:07:50|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|3
1624241310000|2021-06-21 02:08:30|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1624241330000|2021-06-21 02:08:50|2166|2160|2166.3|2160.3|2166.3|2160.3|2165.8|2159.8|4
1624241340000|2021-06-21 02:09:00|2166|2160|2165.3|2159.3|2166|2160|2165|2159|9
1624241350000|2021-06-21 02:09:10|2165.4|2159.4|2164.8|2158.8|2165.4|2159.4|2164.8|2158.8|7
1624241360000|2021-06-21 02:09:20|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1624241370000|2021-06-21 02:09:30|2164|2158|2163|2157|2164|2158|2163|2157|5
1624241380000|2021-06-21 02:09:40|2163.5|2157.5|2164|2158|2164|2158|2163.5|2157.5|2
1624241390000|2021-06-21 02:09:50|2163.8|2157.8|2163.9|2157.9|2164|2158|2163.8|2157.8|3
1624241400000|2021-06-21 02:10:00|2164|2158|2164.1|2158.1|2164.1|2158.1|2164|2158|2
1624241600000|2021-06-21 02:13:20|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624241660000|2021-06-21 02:14:20|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1624241720000|2021-06-21 02:15:20|2164.1|2158.1|2164.3|2158.3|2164.3|2158.3|2163.1|2157.1|3
1624241780000|2021-06-21 02:16:20|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624242100000|2021-06-21 02:21:40|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1624242130000|2021-06-21 02:22:10|2163.3|2157.3|2162.5|2156.5|2163.3|2157.3|2162.5|2156.5|2
1624242160000|2021-06-21 02:22:40|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1624242240000|2021-06-21 02:24:00|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1624243580000|2021-06-21 02:46:20|2163|2157|2163.1|2157.1|2163.1|2157.1|2163|2157|2
1624243620000|2021-06-21 02:47:00|2163.5|2157.5|2163.3|2157.3|2163.5|2157.5|2163.3|2157.3|2
1624243630000|2021-06-21 02:47:10|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1624243650000|2021-06-21 02:47:30|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1624243660000|2021-06-21 02:47:40|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1624243760000|2021-06-21 02:49:20|2162.5|2156.5|2162.4|2156.4|2162.5|2156.5|2162.4|2156.4|2
1624243770000|2021-06-21 02:49:30|2162.1|2156.1|2161.8|2155.8|2162.1|2156.1|2161.8|2155.8|2
1624243780000|2021-06-21 02:49:40|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|2162.3|2156.3|1
1624243920000|2021-06-21 02:52:00|2161|2155|2162|2156|2162|2156|2161|2155|2
1624243930000|2021-06-21 02:52:10|2161.9|2155.9|2161.6|2155.6|2161.9|2155.9|2161.6|2155.6|2
1624243940000|2021-06-21 02:52:20|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1624243970000|2021-06-21 02:52:50|2162.3|2156.3|2162.8|2156.8|2162.8|2156.8|2162.3|2156.3|2
1624243980000|2021-06-21 02:53:00|2163|2157|2163|2157|2163|2157|2163|2157|1
1624244080000|2021-06-21 02:54:40|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1624244160000|2021-06-21 02:56:00|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1624244170000|2021-06-21 02:56:10|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1624244180000|2021-06-21 02:56:20|2163.5|2157.5|2163.9|2157.9|2163.9|2157.9|2163.5|2157.5|2
1624244190000|2021-06-21 02:56:30|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624244200000|2021-06-21 02:56:40|2164|2158|2164.5|2158.5|2164.5|2158.5|2164|2158|3
1624244210000|2021-06-21 02:56:50|2164.8|2158.8|2165.5|2159.5|2165.5|2159.5|2164.8|2158.8|3
1624244220000|2021-06-21 02:57:00|2165.1|2159.1|2165.5|2159.5|2165.5|2159.5|2165.1|2159.1|2
1624244330000|2021-06-21 02:58:50|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1624244390000|2021-06-21 02:59:50|2165.5|2159.5|2166.5|2160.5|2166.8|2160.8|2165.5|2159.5|8
1624244400000|2021-06-21 03:00:00|2166|2160|2166.3|2160.3|2166.3|2160.3|2166|2160|2
1624244410000|2021-06-21 03:00:10|2166|2160|2166.3|2160.3|2166.3|2160.3|2166|2160|2
1624244420000|2021-06-21 03:00:20|2166|2160|2166|2160|2166|2160|2166|2160|1
1624244430000|2021-06-21 03:00:30|2165.8|2159.8|2166|2160|2166|2160|2165.8|2159.8|2
1624244470000|2021-06-21 03:01:10|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1624244520000|2021-06-21 03:02:00|2166|2160|2166|2160|2166|2160|2166|2160|1
1624244530000|2021-06-21 03:02:10|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1624244560000|2021-06-21 03:02:40|2166|2160|2165.9|2159.9|2166|2160|2165.9|2159.9|2
1624244610000|2021-06-21 03:03:30|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|2
1624244730000|2021-06-21 03:05:30|2164.3|2158.3|2163.8|2157.8|2164.8|2158.8|2163.8|2157.8|6
1624244740000|2021-06-21 03:05:40|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1624244750000|2021-06-21 03:05:50|2164.5|2158.5|2164.3|2158.3|2164.5|2158.5|2164.3|2158.3|2
1624244770000|2021-06-21 03:06:10|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1624244780000|2021-06-21 03:06:20|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624244790000|2021-06-21 03:06:30|2164.5|2158.5|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|3
1624244800000|2021-06-21 03:06:40|2164.3|2158.3|2164.3|2158.3|2164.5|2158.5|2164.3|2158.3|7
1624244810000|2021-06-21 03:06:50|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1624244820000|2021-06-21 03:07:00|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1624244840000|2021-06-21 03:07:20|2164.9|2158.9|2163.6|2157.6|2165.1|2159.1|2163.6|2157.6|4
1624244850000|2021-06-21 03:07:30|2164|2158|2164|2158|2164|2158|2164|2158|1
1624244960000|2021-06-21 03:09:20|2163.8|2157.8|2162.8|2156.8|2163.8|2157.8|2162.8|2156.8|2
1624244980000|2021-06-21 03:09:40|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|2162.5|2156.5|1
1624244990000|2021-06-21 03:09:50|2162.3|2156.3|2162|2156|2162.3|2156.3|2162|2156|2
1624245050000|2021-06-21 03:10:50|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1624245240000|2021-06-21 03:14:00|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1624245410000|2021-06-21 03:16:50|2161.3|2155.3|2159|2153|2161.3|2155.3|2159|2153|4
1624245470000|2021-06-21 03:17:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1624245490000|2021-06-21 03:18:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1624245500000|2021-06-21 03:18:20|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.1|2153.1|5
1624245510000|2021-06-21 03:18:30|2159.1|2153.1|2159.4|2153.4|2159.5|2153.5|2159|2153|8
1624245520000|2021-06-21 03:18:40|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.4|2153.4|5
1624245530000|2021-06-21 03:18:50|2159.8|2153.8|2159.6|2153.6|2160|2154|2159.6|2153.6|3
1624245540000|2021-06-21 03:19:00|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|3
1624245550000|2021-06-21 03:19:10|2159.6|2153.6|2159.5|2153.5|2159.6|2153.6|2159.5|2153.5|2
1624245570000|2021-06-21 03:19:30|2159.3|2153.3|2158.8|2152.8|2159.8|2153.8|2158.8|2152.8|5
1624245670000|2021-06-21 03:21:10|2159|2153|2159|2153|2159|2153|2159|2153|1
1624245690000|2021-06-21 03:21:30|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|3
1624245700000|2021-06-21 03:21:40|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1624245720000|2021-06-21 03:22:00|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1624245790000|2021-06-21 03:23:10|2159|2153|2158.8|2152.8|2159|2153|2158.8|2152.8|2
1624246120000|2021-06-21 03:28:40|2159.3|2153.3|2159.4|2153.4|2159.4|2153.4|2159.3|2153.3|2
1624246200000|2021-06-21 03:30:00|2159|2153|2159|2153|2159|2153|2159|2153|1
1624246490000|2021-06-21 03:34:50|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1624246600000|2021-06-21 03:36:40|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1624246680000|2021-06-21 03:38:00|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1624246960000|2021-06-21 03:42:40|2158.5|2152.5|2158.8|2152.8|2158.8|2152.8|2158.5|2152.5|2
1624246980000|2021-06-21 03:43:00|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1624247130000|2021-06-21 03:45:30|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|2157.8|2151.8|1
1624247330000|2021-06-21 03:48:50|2157.5|2151.5|2156.9|2150.9|2157.5|2151.5|2156.9|2150.9|3
1624247340000|2021-06-21 03:49:00|2157|2151|2156.8|2150.8|2157|2151|2156.8|2150.8|2
1624247350000|2021-06-21 03:49:10|2157|2151|2157|2151|2157|2151|2157|2151|1
1624247460000|2021-06-21 03:51:00|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1624247550000|2021-06-21 03:52:30|2157.3|2151.3|2157.8|2151.8|2157.8|2151.8|2157.3|2151.3|2
1624247570000|2021-06-21 03:52:50|2157.5|2151.5|2157.8|2151.8|2157.8|2151.8|2157.5|2151.5|2
1624247610000|2021-06-21 03:53:30|2158|2152|2157.4|2151.4|2158.3|2152.3|2157.4|2151.4|4
1624247640000|2021-06-21 03:54:00|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157|2151|3
1624248020000|2021-06-21 04:00:20|2157|2151|2157|2151|2157|2151|2157|2151|1
1624248970000|2021-06-21 04:16:10|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1624249030000|2021-06-21 04:17:10|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1624249120000|2021-06-21 04:18:40|2157|2151|2157|2151|2157|2151|2157|2151|1
1624250260000|2021-06-21 04:37:40|2157.3|2151.3|2158.6|2152.6|2158.6|2152.6|2157.3|2151.3|2
1624250370000|2021-06-21 04:39:30|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1624251460000|2021-06-21 04:57:40|2158.8|2152.8|2159|2153|2159.3|2153.3|2158.8|2152.8|3
1624251600000|2021-06-21 05:00:00|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1624251610000|2021-06-21 05:00:10|2159.5|2153.5|2160|2154|2160|2154|2159.5|2153.5|2
1624251620000|2021-06-21 05:00:20|2159.8|2153.8|2160|2154|2160|2154|2159.8|2153.8|2
1624251670000|2021-06-21 05:01:10|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1624251680000|2021-06-21 05:01:20|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1624251700000|2021-06-21 05:01:40|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1624251730000|2021-06-21 05:02:10|2159|2153|2159|2153|2159|2153|2159|2153|1
1624251840000|2021-06-21 05:04:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1624251910000|2021-06-21 05:05:10|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1624252180000|2021-06-21 05:09:40|2160|2154|2160|2154|2160|2154|2160|2154|1
1624252190000|2021-06-21 05:09:50|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1624252490000|2021-06-21 05:14:50|2159.8|2153.8|2160.5|2154.5|2160.5|2154.5|2159.8|2153.8|4
1624252500000|2021-06-21 05:15:00|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1624252550000|2021-06-21 05:15:50|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1624252560000|2021-06-21 05:16:00|2159.4|2153.4|2159.4|2153.4|2159.8|2153.8|2159.4|2153.4|3
1624252580000|2021-06-21 05:16:20|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1624252600000|2021-06-21 05:16:40|2159|2153|2159|2153|2159|2153|2159|2153|1
1624252640000|2021-06-21 05:17:20|2158.6|2152.6|2158.3|2152.3|2158.6|2152.6|2158|2152|3
1624252650000|2021-06-21 05:17:30|2157.4|2151.4|2157.3|2151.3|2157.8|2151.8|2157.3|2151.3|3
1624252660000|2021-06-21 05:17:40|2157|2151|2156.5|2150.5|2157|2151|2156.5|2150.5|2
1624252710000|2021-06-21 05:18:30|2156|2150|2157|2151|2157|2151|2156|2150|3
1624252780000|2021-06-21 05:19:40|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1624252790000|2021-06-21 05:19:50|2157.9|2151.9|2159|2153|2159|2153|2157.9|2151.9|2
1624252800000|2021-06-21 05:20:00|2159.8|2153.8|2159.3|2153.3|2159.8|2153.8|2159|2153|3
1624252860000|2021-06-21 05:21:00|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1624252880000|2021-06-21 05:21:20|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1624253100000|2021-06-21 05:25:00|2159.5|2153.5|2159.4|2153.4|2159.5|2153.5|2159.4|2153.4|2
1624253400000|2021-06-21 05:30:00|2158.3|2152.3|2158|2152|2158.3|2152.3|2158|2152|4
1624253410000|2021-06-21 05:30:10|2157.8|2151.8|2157|2151|2157.8|2151.8|2157|2151|7
1624253450000|2021-06-21 05:30:50|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1624253460000|2021-06-21 05:31:00|2156.6|2150.6|2156.1|2150.1|2156.6|2150.6|2156.1|2150.1|5
1624253470000|2021-06-21 05:31:10|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1624253480000|2021-06-21 05:31:20|2156|2150|2155.8|2149.8|2156|2150|2155.8|2149.8|3
1624253520000|2021-06-21 05:32:00|2155.5|2149.5|2154.6|2148.6|2155.5|2149.5|2154.6|2148.6|3
1624253540000|2021-06-21 05:32:20|2154.5|2148.5|2152.6|2146.6|2154.5|2148.5|2152.6|2146.6|2
1624253560000|2021-06-21 05:32:40|2153.3|2147.3|2153.5|2147.5|2153.5|2147.5|2153.3|2147.3|2
1624253590000|2021-06-21 05:33:10|2154|2148|2154|2148|2154|2148|2154|2148|1
1624253610000|2021-06-21 05:33:30|2154.3|2148.3|2154|2148|2154.3|2148.3|2154|2148|2
1624253620000|2021-06-21 05:33:40|2153.8|2147.8|2153.9|2147.9|2153.9|2147.9|2153.8|2147.8|2
1624253630000|2021-06-21 05:33:50|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1624253640000|2021-06-21 05:34:00|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1624253650000|2021-06-21 05:34:10|2153.4|2147.4|2152.8|2146.8|2153.4|2147.4|2152.8|2146.8|2
1624253660000|2021-06-21 05:34:20|2153|2147|2153.3|2147.3|2153.3|2147.3|2153|2147|2
1624253670000|2021-06-21 05:34:30|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1624253690000|2021-06-21 05:34:50|2154|2148|2155|2149|2155|2149|2154|2148|4
1624253700000|2021-06-21 05:35:00|2155.4|2149.4|2155.8|2149.8|2155.8|2149.8|2155.4|2149.4|3
1624253720000|2021-06-21 05:35:20|2156.3|2150.3|2156.6|2150.6|2156.6|2150.6|2156.3|2150.3|3
1624253730000|2021-06-21 05:35:30|2155.8|2149.8|2156.1|2150.1|2156.1|2150.1|2155.8|2149.8|4
1624253740000|2021-06-21 05:35:40|2156.3|2150.3|2156.6|2150.6|2156.6|2150.6|2156.3|2150.3|2
1624253800000|2021-06-21 05:36:40|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1624253880000|2021-06-21 05:38:00|2157|2151|2157.3|2151.3|2157.3|2151.3|2157|2151|2
1624253900000|2021-06-21 05:38:20|2157.5|2151.5|2158.3|2152.3|2158.3|2152.3|2157.5|2151.5|2
1624253910000|2021-06-21 05:38:30|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1624254000000|2021-06-21 05:40:00|2157|2151|2157|2151|2157|2151|2157|2151|1
1624254030000|2021-06-21 05:40:30|2157.5|2151.5|2157.1|2151.1|2158|2152|2157|2151|5
1624254080000|2021-06-21 05:41:20|2157.3|2151.3|2157.6|2151.6|2157.6|2151.6|2157.3|2151.3|2
1624254120000|2021-06-21 05:42:00|2158.1|2152.1|2157.8|2151.8|2158.1|2152.1|2157.8|2151.8|2
1624254140000|2021-06-21 05:42:20|2157.9|2151.9|2156.9|2150.9|2158.1|2152.1|2156.9|2150.9|5
1624254150000|2021-06-21 05:42:30|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1624254160000|2021-06-21 05:42:40|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1624254210000|2021-06-21 05:43:30|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1624254270000|2021-06-21 05:44:30|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1624254310000|2021-06-21 05:45:10|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|2157.3|2151.3|1
1624254330000|2021-06-21 05:45:30|2157.5|2151.5|2157.3|2151.3|2157.5|2151.5|2157.3|2151.3|2
1624254350000|2021-06-21 05:45:50|2156.8|2150.8|2155.4|2149.4|2156.8|2150.8|2155.3|2149.3|3
1624254370000|2021-06-21 05:46:10|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1624254480000|2021-06-21 05:48:00|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1624254490000|2021-06-21 05:48:10|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1624254540000|2021-06-21 05:49:00|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1624254580000|2021-06-21 05:49:40|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1624254630000|2021-06-21 05:50:30|2153.8|2147.8|2154|2148|2154|2148|2153.8|2147.8|2
1624254640000|2021-06-21 05:50:40|2154.3|2148.3|2155|2149|2155.1|2149.1|2154.3|2148.3|4
1624254750000|2021-06-21 05:52:30|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|2
1624254760000|2021-06-21 05:52:40|2154.5|2148.5|2154|2148|2154.5|2148.5|2153.8|2147.8|4
1624254770000|2021-06-21 05:52:50|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1624254950000|2021-06-21 05:55:50|2154.4|2148.4|2154.5|2148.5|2154.5|2148.5|2154.4|2148.4|2
1624254960000|2021-06-21 05:56:00|2154.8|2148.8|2155|2149|2156.1|2150.1|2154.8|2148.8|7
1624254990000|2021-06-21 05:56:30|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|2
1624255050000|2021-06-21 05:57:30|2155.3|2149.3|2155|2149|2155.3|2149.3|2155|2149|2
1624255140000|2021-06-21 05:59:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1624255170000|2021-06-21 05:59:30|2154.5|2148.5|2154.4|2148.4|2154.5|2148.5|2154.4|2148.4|2
1624255180000|2021-06-21 05:59:40|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|2154.1|2148.1|1
1624255200000|2021-06-21 06:00:00|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154|2148|3
1624255210000|2021-06-21 06:00:10|2154.4|2148.4|2154.3|2148.3|2154.4|2148.4|2154.3|2148.3|2
1624255240000|2021-06-21 06:00:40|2153.5|2147.5|2152.5|2146.5|2153.5|2147.5|2152.5|2146.5|2
1624255250000|2021-06-21 06:00:50|2152.8|2146.8|2153.5|2147.5|2154|2148|2152.8|2146.8|4
1624255260000|2021-06-21 06:01:00|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1624255270000|2021-06-21 06:01:10|2152.4|2146.4|2153.5|2147.5|2154|2148|2152.4|2146.4|6
1624255300000|2021-06-21 06:01:40|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1624255310000|2021-06-21 06:01:50|2153.5|2147.5|2153.4|2147.4|2153.5|2147.5|2153.4|2147.4|2
1624255320000|2021-06-21 06:02:00|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1624255330000|2021-06-21 06:02:10|2153.4|2147.4|2153.4|2147.4|2153.5|2147.5|2153.4|2147.4|3
1624255390000|2021-06-21 06:03:10|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1624255420000|2021-06-21 06:03:40|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153|2147|3
1624255500000|2021-06-21 06:05:00|2153.4|2147.4|2153.3|2147.3|2154|2148|2153|2147|5
1624255510000|2021-06-21 06:05:10|2153.1|2147.1|2153.3|2147.3|2153.3|2147.3|2153.1|2147.1|2
1624255560000|2021-06-21 06:06:00|2153|2147|2152.4|2146.4|2154.3|2148.3|2152.4|2146.4|4
1624255600000|2021-06-21 06:06:40|2152.6|2146.6|2153.5|2147.5|2153.5|2147.5|2152.6|2146.6|4
1624255610000|2021-06-21 06:06:50|2153|2147|2152.4|2146.4|2153.5|2147.5|2152.4|2146.4|4
1624255630000|2021-06-21 06:07:10|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|2153.3|2147.3|1
1624255640000|2021-06-21 06:07:20|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|2152.6|2146.6|1
1624255660000|2021-06-21 06:07:40|2153.3|2147.3|2153.9|2147.9|2154|2148|2153.3|2147.3|3
1624255670000|2021-06-21 06:07:50|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1624255710000|2021-06-21 06:08:30|2154|2148|2154.5|2148.5|2155|2149|2154|2148|4
1624255860000|2021-06-21 06:11:00|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1624255870000|2021-06-21 06:11:10|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1624255900000|2021-06-21 06:11:40|2154.8|2148.8|2154.3|2148.3|2154.8|2148.8|2154|2148|3
1624255910000|2021-06-21 06:11:50|2154|2148|2153.8|2147.8|2154.3|2148.3|2153.8|2147.8|3
1624255920000|2021-06-21 06:12:00|2153.6|2147.6|2153.3|2147.3|2153.6|2147.6|2153.3|2147.3|2
1624255960000|2021-06-21 06:12:40|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|2153.5|2147.5|1
1624255990000|2021-06-21 06:13:10|2153.8|2147.8|2154.9|2148.9|2155|2149|2153.8|2147.8|3
1624256020000|2021-06-21 06:13:40|2154|2148|2154|2148|2154|2148|2154|2148|1
1624256040000|2021-06-21 06:14:00|2153.5|2147.5|2153.4|2147.4|2153.5|2147.5|2153.4|2147.4|2
1624256050000|2021-06-21 06:14:10|2153.5|2147.5|2153.9|2147.9|2155|2149|2153.5|2147.5|4
1624256090000|2021-06-21 06:14:50|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1624256150000|2021-06-21 06:15:50|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|2153.6|2147.6|1
1624256180000|2021-06-21 06:16:20|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|2153.8|2147.8|1
1624256230000|2021-06-21 06:17:10|2154|2148|2153.8|2147.8|2154|2148|2153.8|2147.8|2
1624256320000|2021-06-21 06:18:40|2154|2148|2153.8|2147.8|2154|2148|2153.8|2147.8|2
1624256460000|2021-06-21 06:21:00|2153|2147|2153.3|2147.3|2153.3|2147.3|2153|2147|2
1624256470000|2021-06-21 06:21:10|2153|2147|2152.9|2146.9|2153.3|2147.3|2152.9|2146.9|3
1624256480000|2021-06-21 06:21:20|2152.8|2146.8|2153|2147|2153|2147|2152.8|2146.8|4
1624256510000|2021-06-21 06:21:50|2153.3|2147.3|2153.1|2147.1|2153.3|2147.3|2153.1|2147.1|2
1624256570000|2021-06-21 06:22:50|2153.4|2147.4|2153.6|2147.6|2154|2148|2153.4|2147.4|4
1624256580000|2021-06-21 06:23:00|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1624256680000|2021-06-21 06:24:40|2154|2148|2154|2148|2154|2148|2154|2148|1
1624256750000|2021-06-21 06:25:50|2153.5|2147.5|2153.8|2147.8|2153.8|2147.8|2153.5|2147.5|2
1624256790000|2021-06-21 06:26:30|2154|2148|2154|2148|2154|2148|2154|2148|1
1624256800000|2021-06-21 06:26:40|2154.3|2148.3|2154.1|2148.1|2154.8|2148.8|2154.1|2148.1|6
1624256810000|2021-06-21 06:26:50|2154.3|2148.3|2154.4|2148.4|2154.8|2148.8|2153.8|2147.8|5
1624256860000|2021-06-21 06:27:40|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1624257010000|2021-06-21 06:30:10|2154.3|2148.3|2154|2148|2154.3|2148.3|2153.9|2147.9|3
1624257020000|2021-06-21 06:30:20|2154.6|2148.6|2154.5|2148.5|2154.9|2148.9|2154.5|2148.5|3
1624257070000|2021-06-21 06:31:10|2154.8|2148.8|2155.3|2149.3|2155.3|2149.3|2154.8|2148.8|2
1624257090000|2021-06-21 06:31:30|2155.5|2149.5|2155.8|2149.8|2155.8|2149.8|2155.5|2149.5|2
1624257100000|2021-06-21 06:31:40|2155.9|2149.9|2155.6|2149.6|2156.1|2150.1|2155.6|2149.6|3
1624257120000|2021-06-21 06:32:00|2155.9|2149.9|2155.6|2149.6|2155.9|2149.9|2155.6|2149.6|2
1624257170000|2021-06-21 06:32:50|2155.5|2149.5|2155.3|2149.3|2155.5|2149.5|2155.3|2149.3|2
1624257210000|2021-06-21 06:33:30|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1624257220000|2021-06-21 06:33:40|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|2155.3|2149.3|1
1624257280000|2021-06-21 06:34:40|2155.1|2149.1|2154.8|2148.8|2155.1|2149.1|2154.8|2148.8|2
1624257300000|2021-06-21 06:35:00|2154.5|2148.5|2154.3|2148.3|2154.5|2148.5|2154.3|2148.3|2
1624257340000|2021-06-21 06:35:40|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1624257410000|2021-06-21 06:36:50|2154.6|2148.6|2155.1|2149.1|2155.1|2149.1|2154.6|2148.6|2
1624257430000|2021-06-21 06:37:10|2154.6|2148.6|2154.5|2148.5|2154.6|2148.6|2154.3|2148.3|3
1624257490000|2021-06-21 06:38:10|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|2154.8|2148.8|1
1624257520000|2021-06-21 06:38:40|2154.5|2148.5|2154.5|2148.5|2154.6|2148.6|2154.4|2148.4|4
1624257530000|2021-06-21 06:38:50|2154.4|2148.4|2154.8|2148.8|2154.8|2148.8|2154.3|2148.3|4
1624257550000|2021-06-21 06:39:10|2154.4|2148.4|2154.5|2148.5|2154.5|2148.5|2154.4|2148.4|2
1624257610000|2021-06-21 06:40:10|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1624257640000|2021-06-21 06:40:40|2155|2149|2155|2149|2155|2149|2155|2149|1
1624257670000|2021-06-21 06:41:10|2154.6|2148.6|2154.9|2148.9|2154.9|2148.9|2154.6|2148.6|2
1624257720000|2021-06-21 06:42:00|2155.1|2149.1|2154.8|2148.8|2155.1|2149.1|2154.8|2148.8|2
1624257730000|2021-06-21 06:42:10|2155|2149|2155|2149|2155|2149|2155|2149|1
1624257770000|2021-06-21 06:42:50|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1624257820000|2021-06-21 06:43:40|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|2155.5|2149.5|1
1624257850000|2021-06-21 06:44:10|2155.6|2149.6|2155.5|2149.5|2155.6|2149.6|2155.5|2149.5|2
1624257930000|2021-06-21 06:45:30|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1624257940000|2021-06-21 06:45:40|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1624257960000|2021-06-21 06:46:00|2156|2150|2158.3|2152.3|2158.3|2152.3|2156|2150|4
1624257980000|2021-06-21 06:46:20|2158.5|2152.5|2158.9|2152.9|2158.9|2152.9|2158.5|2152.5|2
1624258030000|2021-06-21 06:47:10|2159.3|2153.3|2159.5|2153.5|2159.5|2153.5|2159.3|2153.3|2
1624258040000|2021-06-21 06:47:20|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1624258050000|2021-06-21 06:47:30|2160.1|2154.1|2158.8|2152.8|2160.3|2154.3|2158.5|2152.5|6
1624258060000|2021-06-21 06:47:40|2159.8|2153.8|2159.3|2153.3|2159.8|2153.8|2159.3|2153.3|2
1624258070000|2021-06-21 06:47:50|2159.6|2153.6|2158.8|2152.8|2159.6|2153.6|2158.8|2152.8|5
1624258080000|2021-06-21 06:48:00|2159.5|2153.5|2159|2153|2159.5|2153.5|2159|2153|2
1624258090000|2021-06-21 06:48:10|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1624258110000|2021-06-21 06:48:30|2159|2153|2159|2153|2159|2153|2159|2153|1
1624258180000|2021-06-21 06:49:40|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1624258210000|2021-06-21 06:50:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1624258260000|2021-06-21 06:51:00|2159|2153|2159|2153|2159|2153|2159|2153|1
1624258330000|2021-06-21 06:52:10|2159.6|2153.6|2159.4|2153.4|2159.8|2153.8|2159.4|2153.4|3
1624258340000|2021-06-21 06:52:20|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1624258400000|2021-06-21 06:53:20|2160.4|2154.4|2160|2154|2160.4|2154.4|2159.8|2153.8|3
1624258410000|2021-06-21 06:53:30|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1624258420000|2021-06-21 06:53:40|2160|2154|2159.9|2153.9|2160|2154|2159.9|2153.9|2
1624258430000|2021-06-21 06:53:50|2159.8|2153.8|2159.9|2153.9|2159.9|2153.9|2159.8|2153.8|2
1624258500000|2021-06-21 06:55:00|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1624258510000|2021-06-21 06:55:10|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1624258520000|2021-06-21 06:55:20|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.6|2153.6|2
1624258640000|2021-06-21 06:57:20|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1624258660000|2021-06-21 06:57:40|2160.1|2154.1|2160.8|2154.8|2160.8|2154.8|2160.1|2154.1|4
1624258670000|2021-06-21 06:57:50|2161.1|2155.1|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|3
1624258680000|2021-06-21 06:58:00|2160.8|2154.8|2160.5|2154.5|2160.8|2154.8|2160.5|2154.5|2
1624258700000|2021-06-21 06:58:20|2159.6|2153.6|2159.1|2153.1|2159.6|2153.6|2159.1|2153.1|2
1624258720000|2021-06-21 06:58:40|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1624258730000|2021-06-21 06:58:50|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1624258760000|2021-06-21 06:59:20|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.1|2152.1|3
1624258770000|2021-06-21 06:59:30|2158.1|2152.1|2158.5|2152.5|2158.5|2152.5|2158.1|2152.1|5
1624258780000|2021-06-21 06:59:40|2158.8|2152.8|2159.3|2153.3|2159.3|2153.3|2158.8|2152.8|3
1624258790000|2021-06-21 06:59:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.6|2152.6|3
1624258800000|2021-06-21 07:00:00|2159|2153|2157.8|2151.8|2159|2153|2157.8|2151.8|3
1624258810000|2021-06-21 07:00:10|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1624258860000|2021-06-21 07:01:00|2158|2152|2157.8|2151.8|2158|2152|2157.8|2151.8|2
1624258870000|2021-06-21 07:01:10|2157|2151|2156.4|2150.4|2157|2151|2156.4|2150.4|3
1624258880000|2021-06-21 07:01:20|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1624258940000|2021-06-21 07:02:20|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1624258950000|2021-06-21 07:02:30|2155.4|2149.4|2156.9|2150.9|2156.9|2150.9|2155.4|2149.4|4
1624258980000|2021-06-21 07:03:00|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|2156.8|2150.8|1
1624258990000|2021-06-21 07:03:10|2156.6|2150.6|2155|2149|2156.6|2150.6|2155|2149|5
1624259000000|2021-06-21 07:03:20|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|2154.9|2148.9|1
1624259010000|2021-06-21 07:03:30|2155.1|2149.1|2156.6|2150.6|2156.6|2150.6|2155.1|2149.1|3
1624259040000|2021-06-21 07:04:00|2156.4|2150.4|2155.9|2149.9|2156.4|2150.4|2155.9|2149.9|2
1624259070000|2021-06-21 07:04:30|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1624259080000|2021-06-21 07:04:40|2155.1|2149.1|2153.6|2147.6|2155.1|2149.1|2153.6|2147.6|4
1624259100000|2021-06-21 07:05:00|2153.9|2147.9|2153.4|2147.4|2153.9|2147.9|2153.4|2147.4|2
1624259130000|2021-06-21 07:05:30|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|2153.1|2147.1|1
1624259150000|2021-06-21 07:05:50|2153.4|2147.4|2153.5|2147.5|2153.5|2147.5|2153.4|2147.4|2
1624259160000|2021-06-21 07:06:00|2153.4|2147.4|2153.4|2147.4|2153.4|2147.4|2152.6|2146.6|4
1624259170000|2021-06-21 07:06:10|2153.6|2147.6|2154.5|2148.5|2154.5|2148.5|2153.6|2147.6|2
1624259180000|2021-06-21 07:06:20|2154.4|2148.4|2154.3|2148.3|2154.4|2148.4|2154.3|2148.3|2
1624259190000|2021-06-21 07:06:30|2154.1|2148.1|2153.4|2147.4|2154.1|2148.1|2153.4|2147.4|3
1624259210000|2021-06-21 07:06:50|2152.6|2146.6|2152.4|2146.4|2152.6|2146.6|2152.4|2146.4|2
1624259240000|2021-06-21 07:07:20|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1624259260000|2021-06-21 07:07:40|2151.9|2145.9|2150.6|2144.6|2151.9|2145.9|2150.6|2144.6|3
1624259290000|2021-06-21 07:08:10|2150.9|2144.9|2152|2146|2152|2146|2150.9|2144.9|2
1624259300000|2021-06-21 07:08:20|2152.1|2146.1|2151.8|2145.8|2152.1|2146.1|2151.8|2145.8|3
1624259310000|2021-06-21 07:08:30|2151.6|2145.6|2151.9|2145.9|2151.9|2145.9|2151.6|2145.6|2
1624259320000|2021-06-21 07:08:40|2152.1|2146.1|2152.3|2146.3|2152.3|2146.3|2152.1|2146.1|2
1624259350000|2021-06-21 07:09:10|2152.1|2146.1|2152|2146|2152.1|2146.1|2152|2146|2
1624259360000|2021-06-21 07:09:20|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|2152.1|2146.1|1
1624259370000|2021-06-21 07:09:30|2151.9|2145.9|2152.1|2146.1|2152.1|2146.1|2151.9|2145.9|2
1624259380000|2021-06-21 07:09:40|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1624259400000|2021-06-21 07:10:00|2152|2146|2152|2146|2152|2146|2152|2146|1
1624259430000|2021-06-21 07:10:30|2152.4|2146.4|2153.6|2147.6|2153.6|2147.6|2152.4|2146.4|4
1624259440000|2021-06-21 07:10:40|2154|2148|2154|2148|2154|2148|2154|2148|1
1624259450000|2021-06-21 07:10:50|2153.6|2147.6|2152.4|2146.4|2153.6|2147.6|2152.1|2146.1|3
1624259470000|2021-06-21 07:11:10|2152.6|2146.6|2153.1|2147.1|2153.1|2147.1|2152.6|2146.6|2
1624259480000|2021-06-21 07:11:20|2153|2147|2152.4|2146.4|2153|2147|2152.4|2146.4|4
1624259510000|2021-06-21 07:11:50|2152.1|2146.1|2151.4|2145.4|2152.1|2146.1|2151.4|2145.4|2
1624259520000|2021-06-21 07:12:00|2151.1|2145.1|2150.4|2144.4|2151.1|2145.1|2150.4|2144.4|4
1624259530000|2021-06-21 07:12:10|2150.1|2144.1|2149.9|2143.9|2150.1|2144.1|2149.9|2143.9|2
1624259540000|2021-06-21 07:12:20|2149.8|2143.8|2150|2144|2150|2144|2149.8|2143.8|4
1624259550000|2021-06-21 07:12:30|2150.1|2144.1|2151.6|2145.6|2151.6|2145.6|2150.1|2144.1|4
1624259560000|2021-06-21 07:12:40|2151.8|2145.8|2151.1|2145.1|2151.8|2145.8|2151.1|2145.1|2
1624259570000|2021-06-21 07:12:50|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1624259580000|2021-06-21 07:13:00|2151|2145|2151|2145|2151|2145|2151|2145|1
1624259590000|2021-06-21 07:13:10|2150.6|2144.6|2150.4|2144.4|2150.6|2144.6|2150.4|2144.4|2
1624259620000|2021-06-21 07:13:40|2150.6|2144.6|2151|2145|2151.3|2145.3|2150.6|2144.6|3
1624259630000|2021-06-21 07:13:50|2151.1|2145.1|2150.1|2144.1|2151.1|2145.1|2150.1|2144.1|3
1624259640000|2021-06-21 07:14:00|2150|2144|2149.9|2143.9|2150|2144|2149.9|2143.9|2
1624259650000|2021-06-21 07:14:10|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|2149.8|2143.8|1
1624259680000|2021-06-21 07:14:40|2149.9|2143.9|2151.1|2145.1|2151.1|2145.1|2149.9|2143.9|3
1624259690000|2021-06-21 07:14:50|2150.9|2144.9|2150|2144|2150.9|2144.9|2150|2144|4
1624259700000|2021-06-21 07:15:00|2149.9|2143.9|2148.9|2142.9|2149.9|2143.9|2148.9|2142.9|4
1624259710000|2021-06-21 07:15:10|2148.8|2142.8|2148.5|2142.5|2148.8|2142.8|2148.5|2142.5|4
1624259730000|2021-06-21 07:15:30|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|2148.6|2142.6|1
1624259740000|2021-06-21 07:15:40|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|2148.5|2142.5|1
1624259760000|2021-06-21 07:16:00|2148.4|2142.4|2148.6|2142.6|2148.6|2142.6|2148.4|2142.4|2
1624259770000|2021-06-21 07:16:10|2149.6|2143.6|2149.5|2143.5|2149.6|2143.6|2149.5|2143.5|2
1624259780000|2021-06-21 07:16:20|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|2148.9|2142.9|1
1624259790000|2021-06-21 07:16:30|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|2148.8|2142.8|1
1624259820000|2021-06-21 07:17:00|2148.9|2142.9|2148.6|2142.6|2148.9|2142.9|2148.6|2142.6|3
1624259850000|2021-06-21 07:17:30|2148.5|2142.5|2147.1|2141.1|2148.5|2142.5|2147.1|2141.1|3
1624259860000|2021-06-21 07:17:40|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1624259880000|2021-06-21 07:18:00|2146.6|2140.6|2146.4|2140.4|2146.6|2140.6|2146.4|2140.4|2
1624259910000|2021-06-21 07:18:30|2146.1|2140.1|2145.9|2139.9|2146.1|2140.1|2145.9|2139.9|2
1624259930000|2021-06-21 07:18:50|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1624259940000|2021-06-21 07:19:00|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1624259980000|2021-06-21 07:19:40|2145.5|2139.5|2146|2140|2146.1|2140.1|2145.5|2139.5|3
1624259990000|2021-06-21 07:19:50|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1624260010000|2021-06-21 07:20:10|2146.1|2140.1|2147.1|2141.1|2147.1|2141.1|2146.1|2140.1|2
1624260020000|2021-06-21 07:20:20|2147|2141|2146.6|2140.6|2147|2141|2146.6|2140.6|2
1624260050000|2021-06-21 07:20:50|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1624260070000|2021-06-21 07:21:10|2146.1|2140.1|2145.3|2139.3|2146.1|2140.1|2144.9|2138.9|5
1624260080000|2021-06-21 07:21:20|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1624260110000|2021-06-21 07:21:50|2145.3|2139.3|2145.5|2139.5|2145.5|2139.5|2145.3|2139.3|2
1624260160000|2021-06-21 07:22:40|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.3|2139.3|3
1624260180000|2021-06-21 07:23:00|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1624260200000|2021-06-21 07:23:20|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1624260210000|2021-06-21 07:23:30|2145.1|2139.1|2144.1|2138.1|2145.1|2139.1|2144.1|2138.1|2
1624260220000|2021-06-21 07:23:40|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1624260230000|2021-06-21 07:23:50|2144.4|2138.4|2144.6|2138.6|2144.6|2138.6|2144.4|2138.4|2
1624260240000|2021-06-21 07:24:00|2144.4|2138.4|2143.9|2137.9|2144.4|2138.4|2143.9|2137.9|2
1624260250000|2021-06-21 07:24:10|2144|2138|2144|2138|2144|2138|2144|2138|1
1624260280000|2021-06-21 07:24:40|2143.9|2137.9|2143.4|2137.4|2144|2138|2143.4|2137.4|5
1624260290000|2021-06-21 07:24:50|2143.6|2137.6|2143.9|2137.9|2143.9|2137.9|2143.6|2137.6|2
1624260300000|2021-06-21 07:25:00|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.6|2137.6|3
1624260310000|2021-06-21 07:25:10|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1624260330000|2021-06-21 07:25:30|2143.8|2137.8|2144.9|2138.9|2144.9|2138.9|2143.8|2137.8|3
1624260340000|2021-06-21 07:25:40|2144.5|2138.5|2142.6|2136.6|2144.5|2138.5|2142.5|2136.5|5
1624260360000|2021-06-21 07:26:00|2143|2137|2142.4|2136.4|2143|2137|2142.3|2136.3|4
1624260380000|2021-06-21 07:26:20|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1624260390000|2021-06-21 07:26:30|2142.1|2136.1|2142|2136|2142.1|2136.1|2142|2136|4
1624260400000|2021-06-21 07:26:40|2141.8|2135.8|2141.6|2135.6|2141.8|2135.8|2141.6|2135.6|2
1624260430000|2021-06-21 07:27:10|2141.5|2135.5|2141.4|2135.4|2141.5|2135.5|2141.4|2135.4|2
1624260440000|2021-06-21 07:27:20|2141.3|2135.3|2140.4|2134.4|2141.3|2135.3|2140.4|2134.4|2
1624260450000|2021-06-21 07:27:30|2140.1|2134.1|2140.4|2134.4|2140.4|2134.4|2140.1|2134.1|2
1624260460000|2021-06-21 07:27:40|2140.6|2134.6|2141.4|2135.4|2141.4|2135.4|2140.6|2134.6|2
1624260480000|2021-06-21 07:28:00|2141.1|2135.1|2141.1|2135.1|2141.1|2135.1|2141|2135|3
1624260490000|2021-06-21 07:28:10|2141.4|2135.4|2143|2137|2143.6|2137.6|2141.4|2135.4|6
1624260510000|2021-06-21 07:28:30|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1624260520000|2021-06-21 07:28:40|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1624260560000|2021-06-21 07:29:20|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1624260590000|2021-06-21 07:29:50|2142.1|2136.1|2142|2136|2142.1|2136.1|2142|2136|2
1624260600000|2021-06-21 07:30:00|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1624260620000|2021-06-21 07:30:20|2142|2136|2141.6|2135.6|2142|2136|2141.6|2135.6|2
1624260630000|2021-06-21 07:30:30|2142.3|2136.3|2142.5|2136.5|2142.6|2136.6|2142.1|2136.1|4
1624260640000|2021-06-21 07:30:40|2142.9|2136.9|2143.1|2137.1|2143.8|2137.8|2142.9|2136.9|6
1624260660000|2021-06-21 07:31:00|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1624260680000|2021-06-21 07:31:20|2143|2137|2142.5|2136.5|2143|2137|2142.5|2136.5|3
1624260690000|2021-06-21 07:31:30|2142.6|2136.6|2143.4|2137.4|2143.4|2137.4|2142.6|2136.6|2
1624260700000|2021-06-21 07:31:40|2143|2137|2142.9|2136.9|2143|2137|2142.9|2136.9|2
1624260710000|2021-06-21 07:31:50|2143|2137|2143.9|2137.9|2143.9|2137.9|2143|2137|2
1624260720000|2021-06-21 07:32:00|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1624260760000|2021-06-21 07:32:40|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1624260770000|2021-06-21 07:32:50|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1624260780000|2021-06-21 07:33:00|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1624260790000|2021-06-21 07:33:10|2143.4|2137.4|2143.6|2137.6|2143.6|2137.6|2143.4|2137.4|2
1624260800000|2021-06-21 07:33:20|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1624260810000|2021-06-21 07:33:30|2143.9|2137.9|2145.3|2139.3|2145.3|2139.3|2143.9|2137.9|5
1624260820000|2021-06-21 07:33:40|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|2145.1|2139.1|1
1624260850000|2021-06-21 07:34:10|2145|2139|2144.9|2138.9|2145|2139|2144.9|2138.9|2
1624260860000|2021-06-21 07:34:20|2145.6|2139.6|2146.6|2140.6|2146.6|2140.6|2145.6|2139.6|2
1624260880000|2021-06-21 07:34:40|2146.4|2140.4|2146.1|2140.1|2146.4|2140.4|2145.4|2139.4|3
1624260900000|2021-06-21 07:35:00|2145.6|2139.6|2145.1|2139.1|2145.6|2139.6|2145.1|2139.1|3
1624260930000|2021-06-21 07:35:30|2144.9|2138.9|2144.1|2138.1|2144.9|2138.9|2144.1|2138.1|3
1624260960000|2021-06-21 07:36:00|2143.8|2137.8|2143.6|2137.6|2143.8|2137.8|2143.6|2137.6|2
1624260980000|2021-06-21 07:36:20|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|2144.1|2138.1|1
1624260990000|2021-06-21 07:36:30|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|2143.6|2137.6|1
1624261020000|2021-06-21 07:37:00|2143.8|2137.8|2143.5|2137.5|2143.8|2137.8|2143.5|2137.5|2
1624261070000|2021-06-21 07:37:50|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|2143.4|2137.4|1
1624261080000|2021-06-21 07:38:00|2143.1|2137.1|2144.4|2138.4|2144.4|2138.4|2143.1|2137.1|5
1624261090000|2021-06-21 07:38:10|2144.5|2138.5|2144.9|2138.9|2144.9|2138.9|2144.5|2138.5|3
1624261100000|2021-06-21 07:38:20|2145|2139|2145.3|2139.3|2145.3|2139.3|2145|2139|2
1624261110000|2021-06-21 07:38:30|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|2144.8|2138.8|1
1624261130000|2021-06-21 07:38:50|2144.9|2138.9|2146|2140|2146|2140|2144.9|2138.9|2
1624261170000|2021-06-21 07:39:30|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|2145.6|2139.6|1
1624261180000|2021-06-21 07:39:40|2145.9|2139.9|2146.1|2140.1|2146.1|2140.1|2145.9|2139.9|2
1624261190000|2021-06-21 07:39:50|2146.3|2140.3|2146|2140|2146.3|2140.3|2146|2140|2
1624261200000|2021-06-21 07:40:00|2146.3|2140.3|2146.3|2140.3|2146.5|2140.5|2146.3|2140.3|5
1624261230000|2021-06-21 07:40:30|2146.4|2140.4|2147.4|2141.4|2147.4|2141.4|2146.4|2140.4|4
1624261250000|2021-06-21 07:40:50|2147.3|2141.3|2147.4|2141.4|2147.4|2141.4|2147.3|2141.3|2
1624261300000|2021-06-21 07:41:40|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1624261320000|2021-06-21 07:42:00|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1624261340000|2021-06-21 07:42:20|2147.3|2141.3|2147.1|2141.1|2147.3|2141.3|2147.1|2141.1|2
1624261350000|2021-06-21 07:42:30|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1624261360000|2021-06-21 07:42:40|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1624261390000|2021-06-21 07:43:10|2147|2141|2147|2141|2147|2141|2147|2141|1
1624261400000|2021-06-21 07:43:20|2146.6|2140.6|2145.6|2139.6|2146.6|2140.6|2145.6|2139.6|3
1624261410000|2021-06-21 07:43:30|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|2145.9|2139.9|1
1624261420000|2021-06-21 07:43:40|2145.4|2139.4|2145.6|2139.6|2145.6|2139.6|2145.4|2139.4|2
1624261500000|2021-06-21 07:45:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1624261510000|2021-06-21 07:45:10|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1624261530000|2021-06-21 07:45:30|2145|2139|2145|2139|2145|2139|2145|2139|1
1624261550000|2021-06-21 07:45:50|2145.1|2139.1|2146.4|2140.4|2146.4|2140.4|2145.1|2139.1|2
1624261560000|2021-06-21 07:46:00|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|2146.3|2140.3|1
1624261570000|2021-06-21 07:46:10|2146.5|2140.5|2146.9|2140.9|2146.9|2140.9|2146.5|2140.5|2
1624261580000|2021-06-21 07:46:20|2147.1|2141.1|2146.6|2140.6|2147.1|2141.1|2146.6|2140.6|2
1624261590000|2021-06-21 07:46:30|2147|2141|2147|2141|2147|2141|2147|2141|1
1624261600000|2021-06-21 07:46:40|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1624261620000|2021-06-21 07:47:00|2147|2141|2147|2141|2147|2141|2147|2141|1
1624261640000|2021-06-21 07:47:20|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1624261660000|2021-06-21 07:47:40|2146|2140|2145.6|2139.6|2146|2140|2145.6|2139.6|2
1624261690000|2021-06-21 07:48:10|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|2145.4|2139.4|1
1624261700000|2021-06-21 07:48:20|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|2145.3|2139.3|1
1624261720000|2021-06-21 07:48:40|2145.4|2139.4|2146.1|2140.1|2146.4|2140.4|2145.3|2139.3|7
1624261730000|2021-06-21 07:48:50|2146|2140|2146|2140|2146|2140|2146|2140|1
1624261740000|2021-06-21 07:49:00|2145.6|2139.6|2145.5|2139.5|2145.6|2139.6|2145.5|2139.5|2
1624261750000|2021-06-21 07:49:10|2145.1|2139.1|2145|2139|2145.1|2139.1|2145|2139|2
1624261780000|2021-06-21 07:49:40|2144.9|2138.9|2142.8|2136.8|2144.9|2138.9|2142.8|2136.8|9
1624261790000|2021-06-21 07:49:50|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|2142.9|2136.9|1
1624261800000|2021-06-21 07:50:00|2143.1|2137.1|2144.9|2138.9|2144.9|2138.9|2143.1|2137.1|2
1624261810000|2021-06-21 07:50:10|2145|2139|2145|2139|2145|2139|2145|2139|1
1624261830000|2021-06-21 07:50:30|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|2144.9|2138.9|1
1624261840000|2021-06-21 07:50:40|2144.8|2138.8|2144.3|2138.3|2144.8|2138.8|2144.3|2138.3|3
1624261860000|2021-06-21 07:51:00|2144|2138|2142.9|2136.9|2144|2138|2142.9|2136.9|3
1624261890000|2021-06-21 07:51:30|2143.1|2137.1|2143.1|2137.1|2143.4|2137.4|2143.1|2137.1|3
1624261920000|2021-06-21 07:52:00|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1624261930000|2021-06-21 07:52:10|2143.9|2137.9|2143.9|2137.9|2144.1|2138.1|2143.9|2137.9|3
1624261940000|2021-06-21 07:52:20|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|2143.8|2137.8|1
1624261950000|2021-06-21 07:52:30|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|2143.9|2137.9|1
1624261960000|2021-06-21 07:52:40|2144|2138|2145.4|2139.4|2145.4|2139.4|2144|2138|3
1624262030000|2021-06-21 07:53:50|2145.6|2139.6|2145.1|2139.1|2145.6|2139.6|2145.1|2139.1|3
1624262040000|2021-06-21 07:54:00|2144.6|2138.6|2143.9|2137.9|2144.6|2138.6|2143.9|2137.9|4
1624262090000|2021-06-21 07:54:50|2144.4|2138.4|2144.1|2138.1|2144.4|2138.4|2144.1|2138.1|2
1624262120000|2021-06-21 07:55:20|2144|2138|2144|2138|2144|2138|2144|2138|1
1624262140000|2021-06-21 07:55:40|2143.9|2137.9|2143.6|2137.6|2143.9|2137.9|2143.6|2137.6|2
1624262150000|2021-06-21 07:55:50|2143.1|2137.1|2143.3|2137.3|2143.3|2137.3|2143.1|2137.1|2
1624262170000|2021-06-21 07:56:10|2143.1|2137.1|2142.6|2136.6|2143.1|2137.1|2142.6|2136.6|3
1624262190000|2021-06-21 07:56:30|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|2142.5|2136.5|1
1624262200000|2021-06-21 07:56:40|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1624262220000|2021-06-21 07:57:00|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|2141.6|2135.6|1
1624262230000|2021-06-21 07:57:10|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|2141.9|2135.9|1
1624262240000|2021-06-21 07:57:20|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|2142.6|2136.6|1
1624262270000|2021-06-21 07:57:50|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|2142.4|2136.4|1
1624262280000|2021-06-21 07:58:00|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|2142.3|2136.3|1
1624262310000|2021-06-21 07:58:30|2141.9|2135.9|2141.8|2135.8|2141.9|2135.9|2141.8|2135.8|2
1624262330000|2021-06-21 07:58:50|2142|2136|2142|2136|2142|2136|2142|2136|1
1624262340000|2021-06-21 07:59:00|2142.1|2136.1|2141.8|2135.8|2142.1|2136.1|2141.8|2135.8|3
1624262370000|2021-06-21 07:59:30|2141.9|2135.9|2141.6|2135.6|2141.9|2135.9|2141.6|2135.6|2
1624262390000|2021-06-21 07:59:50|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|2141.4|2135.4|1
1624262410000|2021-06-21 08:00:10|2141.1|2135.1|2140.9|2134.9|2141.1|2135.1|2140.9|2134.9|2
1624262430000|2021-06-21 08:00:30|2140.6|2134.6|2140.9|2134.9|2140.9|2134.9|2140.6|2134.6|2
1624262470000|2021-06-21 08:01:10|2141|2135|2141|2135|2141|2135|2141|2135|1
1624262480000|2021-06-21 08:01:20|2140.9|2134.9|2141|2135|2141.1|2135.1|2140.9|2134.9|4
1624262490000|2021-06-21 08:01:30|2140.9|2134.9|2142.8|2136.8|2142.8|2136.8|2140.9|2134.9|4
1624262500000|2021-06-21 08:01:40|2143.3|2137.3|2143.5|2137.5|2143.5|2137.5|2143.3|2137.3|2
1624262520000|2021-06-21 08:02:00|2143.3|2137.3|2142.4|2136.4|2143.3|2137.3|2142.4|2136.4|2
1624262540000|2021-06-21 08:02:20|2142.3|2136.3|2142.4|2136.4|2142.4|2136.4|2142.3|2136.3|2
1624262590000|2021-06-21 08:03:10|2142.1|2136.1|2141.6|2135.6|2142.1|2136.1|2141.6|2135.6|2
1624262620000|2021-06-21 08:03:40|2141.8|2135.8|2141.9|2135.9|2141.9|2135.9|2141.8|2135.8|2
1624262640000|2021-06-21 08:04:00|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|2142.1|2136.1|1
1624262650000|2021-06-21 08:04:10|2142|2136|2142|2136|2142|2136|2142|2136|1
1624262720000|2021-06-21 08:05:20|2142.6|2136.6|2144.6|2138.6|2144.6|2138.6|2142.6|2136.6|2
1624262730000|2021-06-21 08:05:30|2144.4|2138.4|2144.6|2138.6|2144.6|2138.6|2144.4|2138.4|2
1624262750000|2021-06-21 08:05:50|2144.9|2138.9|2145.3|2139.3|2145.3|2139.3|2144.9|2138.9|3
1624262760000|2021-06-21 08:06:00|2145.1|2139.1|2144.9|2138.9|2145.1|2139.1|2144.9|2138.9|2
1624262790000|2021-06-21 08:06:30|2145|2139|2146.4|2140.4|2146.4|2140.4|2145|2139|3
1624262800000|2021-06-21 08:06:40|2146.1|2140.1|2145.9|2139.9|2146.1|2140.1|2145.9|2139.9|2
1624262810000|2021-06-21 08:06:50|2145.6|2139.6|2145.9|2139.9|2145.9|2139.9|2145.6|2139.6|2
1624262820000|2021-06-21 08:07:00|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1624262830000|2021-06-21 08:07:10|2146.4|2140.4|2147.3|2141.3|2147.3|2141.3|2146.4|2140.4|2
1624262880000|2021-06-21 08:08:00|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|2145.5|2139.5|1
1624262890000|2021-06-21 08:08:10|2145.9|2139.9|2145.6|2139.6|2146|2140|2145.6|2139.6|3
1624262950000|2021-06-21 08:09:10|2145.8|2139.8|2146.5|2140.5|2147.1|2141.1|2145.8|2139.8|6
1624262960000|2021-06-21 08:09:20|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|2146.1|2140.1|1
1624262970000|2021-06-21 08:09:30|2146|2140|2145.9|2139.9|2146|2140|2145.9|2139.9|2
1624262990000|2021-06-21 08:09:50|2146.1|2140.1|2146.5|2140.5|2146.5|2140.5|2146.1|2140.1|3
1624263030000|2021-06-21 08:10:30|2146.6|2140.6|2147.1|2141.1|2147.1|2141.1|2146.6|2140.6|2
1624263040000|2021-06-21 08:10:40|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|2147.4|2141.4|1
1624263140000|2021-06-21 08:12:20|2147.3|2141.3|2146.9|2140.9|2147.3|2141.3|2146.9|2140.9|2
1624263160000|2021-06-21 08:12:40|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1624263180000|2021-06-21 08:13:00|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|2146.9|2140.9|1
1624263190000|2021-06-21 08:13:10|2146.6|2140.6|2146.4|2140.4|2146.6|2140.6|2146.4|2140.4|2
1624263210000|2021-06-21 08:13:30|2147.4|2141.4|2147.6|2141.6|2147.6|2141.6|2147.4|2141.4|2
1624263220000|2021-06-21 08:13:40|2147.9|2141.9|2148.4|2142.4|2148.4|2142.4|2147.9|2141.9|2
1624263260000|2021-06-21 08:14:20|2148.8|2142.8|2148.8|2142.8|2149.8|2143.8|2148.8|2142.8|7
1624263320000|2021-06-21 08:15:20|2148.6|2142.6|2148.4|2142.4|2148.6|2142.6|2148.4|2142.4|2
1624263330000|2021-06-21 08:15:30|2148.1|2142.1|2146.6|2140.6|2148.1|2142.1|2146.6|2140.6|5
1624263340000|2021-06-21 08:15:40|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|2147.1|2141.1|1
1624263350000|2021-06-21 08:15:50|2147|2141|2147|2141|2147|2141|2146.9|2140.9|3
1624263390000|2021-06-21 08:16:30|2147.1|2141.1|2147.6|2141.6|2147.9|2141.9|2146.3|2140.3|8
1624263420000|2021-06-21 08:17:00|2147.9|2141.9|2148.4|2142.4|2148.4|2142.4|2147.9|2141.9|2
1624263490000|2021-06-21 08:18:10|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|2146.4|2140.4|1
1624263520000|2021-06-21 08:18:40|2146.5|2140.5|2148.6|2142.6|2148.9|2142.9|2146.5|2140.5|6
1624263530000|2021-06-21 08:18:50|2148.4|2142.4|2150.4|2144.4|2150.4|2144.4|2148.4|2142.4|6
1624263550000|2021-06-21 08:19:10|2150|2144|2150|2144|2150|2144|2150|2144|1
1624263560000|2021-06-21 08:19:20|2149.9|2143.9|2149.5|2143.5|2149.9|2143.9|2149.4|2143.4|3
1624263590000|2021-06-21 08:19:50|2149.9|2143.9|2149.4|2143.4|2149.9|2143.9|2149.4|2143.4|2
1624263630000|2021-06-21 08:20:30|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|2149.6|2143.6|1
1624263650000|2021-06-21 08:20:50|2149.9|2143.9|2149.6|2143.6|2149.9|2143.9|2149.6|2143.6|2
1624263700000|2021-06-21 08:21:40|2151.5|2145.5|2151.3|2145.3|2151.9|2145.9|2151.3|2145.3|7
1624263720000|2021-06-21 08:22:00|2150.9|2144.9|2150.5|2144.5|2150.9|2144.9|2150.5|2144.5|2
1624263730000|2021-06-21 08:22:10|2150.6|2144.6|2150.8|2144.8|2151|2145|2150.6|2144.6|3
1624263770000|2021-06-21 08:22:50|2151.1|2145.1|2150.9|2144.9|2151.6|2145.6|2150.9|2144.9|5
1624263780000|2021-06-21 08:23:00|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|2150.8|2144.8|1
1624263790000|2021-06-21 08:23:10|2150.9|2144.9|2151.5|2145.5|2151.5|2145.5|2150.9|2144.9|2
1624263810000|2021-06-21 08:23:30|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|2151.6|2145.6|1
1624263870000|2021-06-21 08:24:30|2152.1|2146.1|2152|2146|2152.1|2146.1|2152|2146|2
1624263930000|2021-06-21 08:25:30|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1624263960000|2021-06-21 08:26:00|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|2151.8|2145.8|1
1624263980000|2021-06-21 08:26:20|2151.6|2145.6|2150.6|2144.6|2151.6|2145.6|2150.6|2144.6|2
1624264030000|2021-06-21 08:27:10|2150.9|2144.9|2151.1|2145.1|2151.1|2145.1|2150.9|2144.9|2
1624264050000|2021-06-21 08:27:30|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|2150.9|2144.9|1
1624264070000|2021-06-21 08:27:50|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|2150.6|2144.6|1
1624264180000|2021-06-21 08:29:40|2150.9|2144.9|2150.6|2144.6|2150.9|2144.9|2150.6|2144.6|3
1624264200000|2021-06-21 08:30:00|2150.8|2144.8|2151.1|2145.1|2151.1|2145.1|2150.8|2144.8|3
1624264210000|2021-06-21 08:30:10|2151.4|2145.4|2151.8|2145.8|2151.8|2145.8|2151.4|2145.4|3
1624264230000|2021-06-21 08:30:30|2151.6|2145.6|2151.4|2145.4|2151.6|2145.6|2151.4|2145.4|2
1624264240000|2021-06-21 08:30:40|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1624264250000|2021-06-21 08:30:50|2151.8|2145.8|2151.6|2145.6|2151.9|2145.9|2151.6|2145.6|4
1624264260000|2021-06-21 08:31:00|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|2151.5|2145.5|1
1624264270000|2021-06-21 08:31:10|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|2151.4|2145.4|1
1624264310000|2021-06-21 08:31:50|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|2151.3|2145.3|1
1624264330000|2021-06-21 08:32:10|2151.4|2145.4|2151.6|2145.6|2151.6|2145.6|2151.4|2145.4|2
1624264340000|2021-06-21 08:32:20|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|2151.9|2145.9|1
1624264370000|2021-06-21 08:32:50|2152|2146|2152.6|2146.6|2152.6|2146.6|2152|2146|2
1624264380000|2021-06-21 08:33:00|2152.8|2146.8|2153.5|2147.5|2153.5|2147.5|2152.8|2146.8|2
1624264390000|2021-06-21 08:33:10|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|2154.4|2148.4|1
1624264400000|2021-06-21 08:33:20|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|2154.3|2148.3|1
1624264430000|2021-06-21 08:33:50|2154|2148|2153.1|2147.1|2154|2148|2153|2147|4
1624264440000|2021-06-21 08:34:00|2153.4|2147.4|2154.1|2148.1|2154.1|2148.1|2153.4|2147.4|2
1624264450000|2021-06-21 08:34:10|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|2153.9|2147.9|1
1624264490000|2021-06-21 08:34:50|2154.5|2148.5|2154|2148|2154.5|2148.5|2154|2148|2
1624264540000|2021-06-21 08:35:40|2154.1|2148.1|2154.4|2148.4|2154.4|2148.4|2154.1|2148.1|2
1624264580000|2021-06-21 08:36:20|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|2154.5|2148.5|1
1624264590000|2021-06-21 08:36:30|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|2154.6|2148.6|1
1624264600000|2021-06-21 08:36:40|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|2155.1|2149.1|1
1624264610000|2021-06-21 08:36:50|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|2155.4|2149.4|1
1624264640000|2021-06-21 08:37:20|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1624264650000|2021-06-21 08:37:30|2155.9|2149.9|2156.5|2150.5|2156.5|2150.5|2155.9|2149.9|2
1624264670000|2021-06-21 08:37:50|2156|2150|2155.9|2149.9|2156|2150|2155.8|2149.8|3
1624264700000|2021-06-21 08:38:20|2156.1|2150.1|2156.3|2150.3|2156.3|2150.3|2156.1|2150.1|2
1624264740000|2021-06-21 08:39:00|2156.4|2150.4|2156.6|2150.6|2156.6|2150.6|2156.4|2150.4|2
1624264760000|2021-06-21 08:39:20|2156.8|2150.8|2156.6|2150.6|2156.8|2150.8|2156.6|2150.6|2
1624264770000|2021-06-21 08:39:30|2156.8|2150.8|2156.4|2150.4|2156.8|2150.8|2155.9|2149.9|5
1624264780000|2021-06-21 08:39:40|2156.6|2150.6|2157.4|2151.4|2157.4|2151.4|2156.6|2150.6|2
1624264790000|2021-06-21 08:39:50|2157.5|2151.5|2158|2152|2158|2152|2157.5|2151.5|4
1624264800000|2021-06-21 08:40:00|2158.3|2152.3|2158.4|2152.4|2158.6|2152.6|2158.3|2152.3|4
1624264810000|2021-06-21 08:40:10|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1624264860000|2021-06-21 08:41:00|2158.4|2152.4|2158.4|2152.4|2158.6|2152.6|2158.4|2152.4|3
1624264880000|2021-06-21 08:41:20|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1624264890000|2021-06-21 08:41:30|2158.4|2152.4|2157.6|2151.6|2158.4|2152.4|2157.6|2151.6|2
1624264910000|2021-06-21 08:41:50|2157.9|2151.9|2158|2152|2158|2152|2157.9|2151.9|2
1624264920000|2021-06-21 08:42:00|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1624264940000|2021-06-21 08:42:20|2158.6|2152.6|2158.5|2152.5|2158.6|2152.6|2158.5|2152.5|2
1624264950000|2021-06-21 08:42:30|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2157.6|2151.6|3
1624264970000|2021-06-21 08:42:50|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|2158.3|2152.3|1
1624264990000|2021-06-21 08:43:10|2158.1|2152.1|2158.5|2152.5|2158.5|2152.5|2158.1|2152.1|4
1624265000000|2021-06-21 08:43:20|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1624265010000|2021-06-21 08:43:30|2159|2153|2159|2153|2159|2153|2159|2153|1
1624265030000|2021-06-21 08:43:50|2159.1|2153.1|2160.6|2154.6|2160.9|2154.9|2159.1|2153.1|4
1624265060000|2021-06-21 08:44:20|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1624265080000|2021-06-21 08:44:40|2160.4|2154.4|2160|2154|2160.4|2154.4|2160|2154|3
1624265090000|2021-06-21 08:44:50|2159.9|2153.9|2158.1|2152.1|2159.9|2153.9|2158.1|2152.1|5
1624265100000|2021-06-21 08:45:00|2158|2152|2160|2154|2160|2154|2158|2152|4
1624265110000|2021-06-21 08:45:10|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1624265120000|2021-06-21 08:45:20|2160.3|2154.3|2160.6|2154.6|2160.6|2154.6|2160.3|2154.3|3
1624265130000|2021-06-21 08:45:30|2160.9|2154.9|2163.1|2157.1|2163.1|2157.1|2160.9|2154.9|6
1624265150000|2021-06-21 08:45:50|2163.4|2157.4|2163.9|2157.9|2163.9|2157.9|2163.3|2157.3|5
1624265160000|2021-06-21 08:46:00|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624265180000|2021-06-21 08:46:20|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1624265190000|2021-06-21 08:46:30|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2163.9|2157.9|3
1624265200000|2021-06-21 08:46:40|2164|2158|2164|2158|2164|2158|2164|2158|1
1624265240000|2021-06-21 08:47:20|2164.1|2158.1|2163.4|2157.4|2164.1|2158.1|2163.4|2157.4|3
1624265260000|2021-06-21 08:47:40|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624265270000|2021-06-21 08:47:50|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1624265290000|2021-06-21 08:48:10|2164|2158|2164|2158|2164|2158|2164|2158|1
1624265300000|2021-06-21 08:48:20|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624265320000|2021-06-21 08:48:40|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624265340000|2021-06-21 08:49:00|2164.4|2158.4|2164.5|2158.5|2164.5|2158.5|2164.4|2158.4|2
1624265350000|2021-06-21 08:49:10|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624265360000|2021-06-21 08:49:20|2163.1|2157.1|2163.1|2157.1|2163.4|2157.4|2163.1|2157.1|3
1624265370000|2021-06-21 08:49:30|2163|2157|2162.9|2156.9|2163|2157|2162.9|2156.9|2
1624265380000|2021-06-21 08:49:40|2162.8|2156.8|2162.3|2156.3|2162.8|2156.8|2162.3|2156.3|3
1624265390000|2021-06-21 08:49:50|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|3
1624265410000|2021-06-21 08:50:10|2162.4|2156.4|2164.1|2158.1|2164.1|2158.1|2162.4|2156.4|3
1624265420000|2021-06-21 08:50:20|2164.4|2158.4|2164.9|2158.9|2164.9|2158.9|2164.4|2158.4|2
1624265430000|2021-06-21 08:50:30|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1624265440000|2021-06-21 08:50:40|2165.1|2159.1|2164.9|2158.9|2165.1|2159.1|2164.9|2158.9|2
1624265450000|2021-06-21 08:50:50|2165.1|2159.1|2165.4|2159.4|2165.4|2159.4|2165.1|2159.1|2
1624265480000|2021-06-21 08:51:20|2165.5|2159.5|2165|2159|2165.5|2159.5|2165|2159|3
1624265500000|2021-06-21 08:51:40|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1624265510000|2021-06-21 08:51:50|2165.1|2159.1|2164.6|2158.6|2165.1|2159.1|2164.5|2158.5|5
1624265520000|2021-06-21 08:52:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624265540000|2021-06-21 08:52:20|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624265550000|2021-06-21 08:52:30|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624265560000|2021-06-21 08:52:40|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624265590000|2021-06-21 08:53:10|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1624265600000|2021-06-21 08:53:20|2164.4|2158.4|2164.4|2158.4|2164.5|2158.5|2164.4|2158.4|3
1624265620000|2021-06-21 08:53:40|2164.1|2158.1|2162.4|2156.4|2164.1|2158.1|2162.4|2156.4|3
1624265630000|2021-06-21 08:53:50|2162.5|2156.5|2162.3|2156.3|2162.5|2156.5|2162.3|2156.3|3
1624265650000|2021-06-21 08:54:10|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1624265660000|2021-06-21 08:54:20|2162.5|2156.5|2163.5|2157.5|2163.5|2157.5|2162.5|2156.5|3
1624265670000|2021-06-21 08:54:30|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1624265680000|2021-06-21 08:54:40|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1624265690000|2021-06-21 08:54:50|2161.9|2155.9|2162.3|2156.3|2162.3|2156.3|2161.9|2155.9|3
1624265720000|2021-06-21 08:55:20|2162.4|2156.4|2164|2158|2164|2158|2162.4|2156.4|4
1624265730000|2021-06-21 08:55:30|2163.8|2157.8|2162.3|2156.3|2163.8|2157.8|2162.3|2156.3|2
1624265740000|2021-06-21 08:55:40|2162.1|2156.1|2162.1|2156.1|2162.3|2156.3|2162.1|2156.1|3
1624265770000|2021-06-21 08:56:10|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1624265780000|2021-06-21 08:56:20|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|2
1624265790000|2021-06-21 08:56:30|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1624265800000|2021-06-21 08:56:40|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1624265810000|2021-06-21 08:56:50|2160.9|2154.9|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|2
1624265820000|2021-06-21 08:57:00|2161.4|2155.4|2161.9|2155.9|2161.9|2155.9|2161.4|2155.4|3
1624265870000|2021-06-21 08:57:50|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|2
1624265900000|2021-06-21 08:58:20|2162|2156|2162|2156|2162|2156|2162|2156|1
1624265910000|2021-06-21 08:58:30|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|3
1624265920000|2021-06-21 08:58:40|2161.4|2155.4|2161|2155|2161.4|2155.4|2161|2155|2
1624265930000|2021-06-21 08:58:50|2161.4|2155.4|2161.1|2155.1|2161.4|2155.4|2161.1|2155.1|4
1624265940000|2021-06-21 08:59:00|2161.4|2155.4|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|2
1624265960000|2021-06-21 08:59:20|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1624265970000|2021-06-21 08:59:30|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1624265990000|2021-06-21 08:59:50|2161.6|2155.6|2161.9|2155.9|2161.9|2155.9|2161.6|2155.6|2
1624266020000|2021-06-21 09:00:20|2162|2156|2162|2156|2162|2156|2162|2156|1
1624266030000|2021-06-21 09:00:30|2162.1|2156.1|2162|2156|2162.4|2156.4|2162|2156|3
1624266040000|2021-06-21 09:00:40|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1624266050000|2021-06-21 09:00:50|2162|2156|2162|2156|2162|2156|2162|2156|1
1624266070000|2021-06-21 09:01:10|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1624266080000|2021-06-21 09:01:20|2162|2156|2162|2156|2162|2156|2162|2156|1
1624266110000|2021-06-21 09:01:50|2162.1|2156.1|2162.3|2156.3|2162.3|2156.3|2162.1|2156.1|2
1624266130000|2021-06-21 09:02:10|2162.1|2156.1|2164|2158|2164|2158|2162.1|2156.1|2
1624266140000|2021-06-21 09:02:20|2164.1|2158.1|2165.8|2159.8|2165.8|2159.8|2164.1|2158.1|4
1624266150000|2021-06-21 09:02:30|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624266160000|2021-06-21 09:02:40|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|2
1624266200000|2021-06-21 09:03:20|2166.3|2160.3|2165.8|2159.8|2166.3|2160.3|2165.8|2159.8|2
1624266210000|2021-06-21 09:03:30|2165.6|2159.6|2165.9|2159.9|2166|2160|2165.6|2159.6|4
1624266240000|2021-06-21 09:04:00|2165.5|2159.5|2165.9|2159.9|2165.9|2159.9|2165.5|2159.5|4
1624266270000|2021-06-21 09:04:30|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1624266320000|2021-06-21 09:05:20|2166|2160|2166|2160|2166|2160|2166|2160|1
1624266330000|2021-06-21 09:05:30|2165.8|2159.8|2165.4|2159.4|2165.8|2159.8|2165.4|2159.4|4
1624266350000|2021-06-21 09:05:50|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624266380000|2021-06-21 09:06:20|2165.5|2159.5|2165.3|2159.3|2165.5|2159.5|2162.9|2156.9|7
1624266390000|2021-06-21 09:06:30|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1624266400000|2021-06-21 09:06:40|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1624266410000|2021-06-21 09:06:50|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624266430000|2021-06-21 09:07:10|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1624266440000|2021-06-21 09:07:20|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|2
1624266460000|2021-06-21 09:07:40|2164.9|2158.9|2163.4|2157.4|2164.9|2158.9|2163.3|2157.3|3
1624266470000|2021-06-21 09:07:50|2163.6|2157.6|2164.6|2158.6|2164.6|2158.6|2163.6|2157.6|3
1624266480000|2021-06-21 09:08:00|2165.4|2159.4|2165.9|2159.9|2165.9|2159.9|2165.4|2159.4|3
1624266500000|2021-06-21 09:08:20|2166|2160|2166|2160|2166|2160|2166|2160|1
1624266530000|2021-06-21 09:08:50|2166.1|2160.1|2166.9|2160.9|2166.9|2160.9|2166.1|2160.1|4
1624266540000|2021-06-21 09:09:00|2165.9|2159.9|2165.8|2159.8|2165.9|2159.9|2165.8|2159.8|2
1624266550000|2021-06-21 09:09:10|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624266620000|2021-06-21 09:10:20|2165.8|2159.8|2165.6|2159.6|2165.8|2159.8|2165.6|2159.6|2
1624266640000|2021-06-21 09:10:40|2165.9|2159.9|2167.1|2161.1|2167.1|2161.1|2165.9|2159.9|5
1624266650000|2021-06-21 09:10:50|2166.9|2160.9|2166.8|2160.8|2166.9|2160.9|2166.8|2160.8|2
1624266660000|2021-06-21 09:11:00|2167|2161|2167|2161|2167|2161|2167|2161|1
1624266710000|2021-06-21 09:11:50|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1624266730000|2021-06-21 09:12:10|2167.9|2161.9|2167.4|2161.4|2167.9|2161.9|2167.4|2161.4|3
1624266740000|2021-06-21 09:12:20|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1624266750000|2021-06-21 09:12:30|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1624266760000|2021-06-21 09:12:40|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1624266780000|2021-06-21 09:13:00|2167.3|2161.3|2166.6|2160.6|2167.3|2161.3|2166.1|2160.1|7
1624266790000|2021-06-21 09:13:10|2167.1|2161.1|2166.6|2160.6|2167.1|2161.1|2166.6|2160.6|2
1624266800000|2021-06-21 09:13:20|2166.8|2160.8|2167.5|2161.5|2167.5|2161.5|2166.8|2160.8|3
1624266810000|2021-06-21 09:13:30|2167.4|2161.4|2167.5|2161.5|2167.5|2161.5|2167.4|2161.4|2
1624266820000|2021-06-21 09:13:40|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1624266830000|2021-06-21 09:13:50|2167.9|2161.9|2168.4|2162.4|2168.4|2162.4|2167.9|2161.9|3
1624266860000|2021-06-21 09:14:20|2168.8|2162.8|2169.5|2163.5|2169.5|2163.5|2168.8|2162.8|3
1624266880000|2021-06-21 09:14:40|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1624266910000|2021-06-21 09:15:10|2169.8|2163.8|2170.4|2164.4|2170.4|2164.4|2169.8|2163.8|3
1624266940000|2021-06-21 09:15:40|2170.3|2164.3|2168.9|2162.9|2170.3|2164.3|2168.6|2162.6|4
1624266950000|2021-06-21 09:15:50|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|2
1624267000000|2021-06-21 09:16:40|2169|2163|2169|2163|2169|2163|2169|2163|1
1624267030000|2021-06-21 09:17:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624267050000|2021-06-21 09:17:30|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624267060000|2021-06-21 09:17:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624267070000|2021-06-21 09:17:50|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1624267090000|2021-06-21 09:18:10|2169|2163|2169|2163|2169|2163|2169|2163|1
1624267100000|2021-06-21 09:18:20|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|2
1624267120000|2021-06-21 09:18:40|2168.6|2162.6|2168.5|2162.5|2168.6|2162.6|2168.4|2162.4|3
1624267150000|2021-06-21 09:19:10|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624267170000|2021-06-21 09:19:30|2168.6|2162.6|2168.5|2162.5|2168.6|2162.6|2168.5|2162.5|2
1624267200000|2021-06-21 09:20:00|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624267210000|2021-06-21 09:20:10|2168.9|2162.9|2168.8|2162.8|2169.1|2163.1|2168.8|2162.8|3
1624267220000|2021-06-21 09:20:20|2168.6|2162.6|2168.8|2162.8|2168.8|2162.8|2168.6|2162.6|2
1624267260000|2021-06-21 09:21:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624267280000|2021-06-21 09:21:20|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1624267300000|2021-06-21 09:21:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624267320000|2021-06-21 09:22:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1624267380000|2021-06-21 09:23:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624267390000|2021-06-21 09:23:10|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1624267400000|2021-06-21 09:23:20|2168.5|2162.5|2168.6|2162.6|2168.6|2162.6|2168.5|2162.5|2
1624267420000|2021-06-21 09:23:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624267430000|2021-06-21 09:23:50|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624267440000|2021-06-21 09:24:00|2168.5|2162.5|2168.6|2162.6|2168.6|2162.6|2168.5|2162.5|2
1624267500000|2021-06-21 09:25:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1624267520000|2021-06-21 09:25:20|2169|2163|2169|2163|2169|2163|2169|2163|1
1624267560000|2021-06-21 09:26:00|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1624267570000|2021-06-21 09:26:10|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1624267590000|2021-06-21 09:26:30|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624267600000|2021-06-21 09:26:40|2169.1|2163.1|2168.8|2162.8|2169.1|2163.1|2168.8|2162.8|3
1624267620000|2021-06-21 09:27:00|2168.6|2162.6|2168.3|2162.3|2168.6|2162.6|2168.3|2162.3|2
1624267650000|2021-06-21 09:27:30|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624267680000|2021-06-21 09:28:00|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1624267710000|2021-06-21 09:28:30|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1624267730000|2021-06-21 09:28:50|2168.4|2162.4|2167.9|2161.9|2168.4|2162.4|2167.9|2161.9|2
1624267740000|2021-06-21 09:29:00|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|2
1624267760000|2021-06-21 09:29:20|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1624267800000|2021-06-21 09:30:00|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1624267820000|2021-06-21 09:30:20|2168|2162|2168|2162|2168|2162|2168|2162|1
1624267830000|2021-06-21 09:30:30|2167.9|2161.9|2166.8|2160.8|2167.9|2161.9|2166.8|2160.8|2
1624267840000|2021-06-21 09:30:40|2166.9|2160.9|2167.6|2161.6|2167.6|2161.6|2166.9|2160.9|2
1624267850000|2021-06-21 09:30:50|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1624267870000|2021-06-21 09:31:10|2168.6|2162.6|2168.8|2162.8|2168.8|2162.8|2168.6|2162.6|2
1624267900000|2021-06-21 09:31:40|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624267940000|2021-06-21 09:32:20|2168.8|2162.8|2167.8|2161.8|2168.8|2162.8|2167.8|2161.8|5
1624267970000|2021-06-21 09:32:50|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1624268000000|2021-06-21 09:33:20|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1624268040000|2021-06-21 09:34:00|2167.9|2161.9|2167.4|2161.4|2167.9|2161.9|2167.4|2161.4|3
1624268070000|2021-06-21 09:34:30|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1624268090000|2021-06-21 09:34:50|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1624268100000|2021-06-21 09:35:00|2167.1|2161.1|2166.4|2160.4|2167.1|2161.1|2166.1|2160.1|4
1624268110000|2021-06-21 09:35:10|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1624268150000|2021-06-21 09:35:50|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1624268180000|2021-06-21 09:36:20|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1624268210000|2021-06-21 09:36:50|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1624268240000|2021-06-21 09:37:20|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1624268280000|2021-06-21 09:38:00|2167.3|2161.3|2166.4|2160.4|2167.3|2161.3|2166.4|2160.4|4
1624268290000|2021-06-21 09:38:10|2166.3|2160.3|2166|2160|2166.3|2160.3|2165.9|2159.9|3
1624268330000|2021-06-21 09:38:50|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1624268350000|2021-06-21 09:39:10|2167.4|2161.4|2167.4|2161.4|2167.6|2161.6|2167.4|2161.4|5
1624268410000|2021-06-21 09:40:10|2167.6|2161.6|2167.4|2161.4|2167.6|2161.6|2167.4|2161.4|2
1624268420000|2021-06-21 09:40:20|2167.6|2161.6|2167.4|2161.4|2167.6|2161.6|2167.4|2161.4|2
1624268450000|2021-06-21 09:40:50|2167.3|2161.3|2166.9|2160.9|2167.3|2161.3|2166.9|2160.9|2
1624268480000|2021-06-21 09:41:20|2167|2161|2167|2161|2167|2161|2167|2161|1
1624268490000|2021-06-21 09:41:30|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1624268550000|2021-06-21 09:42:30|2167|2161|2167|2161|2167|2161|2167|2161|1
1624268580000|2021-06-21 09:43:00|2167.1|2161.1|2166.4|2160.4|2167.1|2161.1|2166.4|2160.4|2
1624268590000|2021-06-21 09:43:10|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1624268620000|2021-06-21 09:43:40|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1624268650000|2021-06-21 09:44:10|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1624268680000|2021-06-21 09:44:40|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1624268690000|2021-06-21 09:44:50|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1624268710000|2021-06-21 09:45:10|2167.4|2161.4|2167.4|2161.4|2167.6|2161.6|2167.4|2161.4|3
1624268740000|2021-06-21 09:45:40|2167.5|2161.5|2167.8|2161.8|2167.8|2161.8|2167.5|2161.5|2
1624268760000|2021-06-21 09:46:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1624268770000|2021-06-21 09:46:10|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1624268790000|2021-06-21 09:46:30|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624268800000|2021-06-21 09:46:40|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624268830000|2021-06-21 09:47:10|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624268860000|2021-06-21 09:47:40|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624268870000|2021-06-21 09:47:50|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624268920000|2021-06-21 09:48:40|2168.6|2162.6|2167.4|2161.4|2168.6|2162.6|2167.4|2161.4|4
1624268930000|2021-06-21 09:48:50|2167.5|2161.5|2168.1|2162.1|2168.1|2162.1|2167.5|2161.5|2
1624268980000|2021-06-21 09:49:40|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1624269000000|2021-06-21 09:50:00|2168.4|2162.4|2168.1|2162.1|2168.4|2162.4|2168.1|2162.1|2
1624269030000|2021-06-21 09:50:30|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1624269090000|2021-06-21 09:51:30|2168.6|2162.6|2168.8|2162.8|2168.8|2162.8|2168.6|2162.6|2
1624269110000|2021-06-21 09:51:50|2169.6|2163.6|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|2
1624269120000|2021-06-21 09:52:00|2170|2164|2170|2164|2170|2164|2170|2164|1
1624269140000|2021-06-21 09:52:20|2169.6|2163.6|2169.5|2163.5|2169.6|2163.6|2169.5|2163.5|2
1624269150000|2021-06-21 09:52:30|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1624269240000|2021-06-21 09:54:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1624269250000|2021-06-21 09:54:10|2170.1|2164.1|2170.9|2164.9|2170.9|2164.9|2170.1|2164.1|2
1624269260000|2021-06-21 09:54:20|2171|2165|2171|2165|2171|2165|2171|2165|1
1624269270000|2021-06-21 09:54:30|2170.9|2164.9|2170.6|2164.6|2170.9|2164.9|2170.4|2164.4|4
1624269290000|2021-06-21 09:54:50|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1624269300000|2021-06-21 09:55:00|2170.3|2164.3|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|3
1624269330000|2021-06-21 09:55:30|2170.5|2164.5|2171.1|2165.1|2171.1|2165.1|2170.5|2164.5|4
1624269340000|2021-06-21 09:55:40|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624269380000|2021-06-21 09:56:20|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624269390000|2021-06-21 09:56:30|2171.4|2165.4|2170.9|2164.9|2171.4|2165.4|2170.9|2164.9|2
1624269410000|2021-06-21 09:56:50|2171.1|2165.1|2170.8|2164.8|2171.1|2165.1|2170.8|2164.8|2
1624269420000|2021-06-21 09:57:00|2171|2165|2171.1|2165.1|2171.1|2165.1|2171|2165|2
1624269450000|2021-06-21 09:57:30|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624269510000|2021-06-21 09:58:30|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1624269530000|2021-06-21 09:58:50|2170.9|2164.9|2170.6|2164.6|2170.9|2164.9|2170.6|2164.6|2
1624269540000|2021-06-21 09:59:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1624269570000|2021-06-21 09:59:30|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624269590000|2021-06-21 09:59:50|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1624269620000|2021-06-21 10:00:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624269650000|2021-06-21 10:00:50|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624269680000|2021-06-21 10:01:20|2171.4|2165.4|2171.3|2165.3|2171.4|2165.4|2171.3|2165.3|2
1624269700000|2021-06-21 10:01:40|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1624269720000|2021-06-21 10:02:00|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|2
1624269740000|2021-06-21 10:02:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624269770000|2021-06-21 10:02:50|2171.4|2165.4|2171.3|2165.3|2171.4|2165.4|2171.3|2165.3|2
1624269800000|2021-06-21 10:03:20|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1624269810000|2021-06-21 10:03:30|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1624269830000|2021-06-21 10:03:50|2170.5|2164.5|2170.3|2164.3|2170.5|2164.5|2170.3|2164.3|2
1624269860000|2021-06-21 10:04:20|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1624269910000|2021-06-21 10:05:10|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1624269920000|2021-06-21 10:05:20|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1624269930000|2021-06-21 10:05:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624269950000|2021-06-21 10:05:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|3
1624269960000|2021-06-21 10:06:00|2171.5|2165.5|2173.4|2167.4|2173.4|2167.4|2171.5|2165.5|2
1624269970000|2021-06-21 10:06:10|2174.4|2168.4|2174.9|2168.9|2174.9|2168.9|2174.1|2168.1|5
1624269980000|2021-06-21 10:06:20|2175|2169|2174|2168|2175|2169|2174|2168|2
1624270010000|2021-06-21 10:06:50|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|2
1624270030000|2021-06-21 10:07:10|2173.9|2167.9|2174.8|2168.8|2174.8|2168.8|2173.9|2167.9|4
1624270040000|2021-06-21 10:07:20|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|2
1624270050000|2021-06-21 10:07:30|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1624270090000|2021-06-21 10:08:10|2174.4|2168.4|2176.1|2170.1|2176.1|2170.1|2174.4|2168.4|2
1624270100000|2021-06-21 10:08:20|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1624270110000|2021-06-21 10:08:30|2176.6|2170.6|2175.6|2169.6|2176.6|2170.6|2175.6|2169.6|3
1624270140000|2021-06-21 10:09:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1624270150000|2021-06-21 10:09:10|2176.9|2170.9|2175.9|2169.9|2176.9|2170.9|2175.9|2169.9|3
1624270170000|2021-06-21 10:09:30|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1624270180000|2021-06-21 10:09:40|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1624270210000|2021-06-21 10:10:10|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1624270220000|2021-06-21 10:10:20|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1624270240000|2021-06-21 10:10:40|2176|2170|2176|2170|2176|2170|2176|2170|1
1624270260000|2021-06-21 10:11:00|2175.6|2169.6|2175.5|2169.5|2175.6|2169.6|2175.5|2169.5|2
1624270280000|2021-06-21 10:11:20|2174.9|2168.9|2175.1|2169.1|2175.4|2169.4|2174.4|2168.4|7
1624270320000|2021-06-21 10:12:00|2175|2169|2175|2169|2175|2169|2175|2169|1
1624270330000|2021-06-21 10:12:10|2175.4|2169.4|2174.5|2168.5|2175.4|2169.4|2174.5|2168.5|3
1624270340000|2021-06-21 10:12:20|2174.3|2168.3|2173.5|2167.5|2174.3|2168.3|2173.5|2167.5|2
1624270350000|2021-06-21 10:12:30|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1624270360000|2021-06-21 10:12:40|2173.1|2167.1|2173.3|2167.3|2173.4|2167.4|2173.1|2167.1|3
1624270370000|2021-06-21 10:12:50|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|3
1624270390000|2021-06-21 10:13:10|2172.6|2166.6|2171.1|2165.1|2172.6|2166.6|2171|2165|5
1624270430000|2021-06-21 10:13:50|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1624270440000|2021-06-21 10:14:00|2171|2165|2170.1|2164.1|2171|2165|2169.6|2163.6|5
1624270470000|2021-06-21 10:14:30|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1624270480000|2021-06-21 10:14:40|2169.9|2163.9|2170.1|2164.1|2170.1|2164.1|2169.9|2163.9|2
1624270490000|2021-06-21 10:14:50|2171.1|2165.1|2171|2165|2171.1|2165.1|2171|2165|2
1624270500000|2021-06-21 10:15:00|2170.4|2164.4|2170.4|2164.4|2170.8|2164.8|2170.4|2164.4|5
1624270510000|2021-06-21 10:15:10|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1624270530000|2021-06-21 10:15:30|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624270540000|2021-06-21 10:15:40|2168.8|2162.8|2169.1|2163.1|2169.1|2163.1|2168.6|2162.6|4
1624270550000|2021-06-21 10:15:50|2169.6|2163.6|2168.5|2162.5|2169.8|2163.8|2168.5|2162.5|5
1624270570000|2021-06-21 10:16:10|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1624270610000|2021-06-21 10:16:50|2167.6|2161.6|2167.9|2161.9|2167.9|2161.9|2167.6|2161.6|2
1624270620000|2021-06-21 10:17:00|2167.4|2161.4|2167.1|2161.1|2167.4|2161.4|2167.1|2161.1|2
1624270630000|2021-06-21 10:17:10|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1624270640000|2021-06-21 10:17:20|2166.4|2160.4|2166.6|2160.6|2166.6|2160.6|2166.4|2160.4|2
1624270650000|2021-06-21 10:17:30|2166.9|2160.9|2167|2161|2167|2161|2166.9|2160.9|2
1624270660000|2021-06-21 10:17:40|2166.9|2160.9|2167.1|2161.1|2167.1|2161.1|2166.6|2160.6|3
1624270670000|2021-06-21 10:17:50|2167|2161|2165.9|2159.9|2167|2161|2165.9|2159.9|2
1624270680000|2021-06-21 10:18:00|2165.6|2159.6|2164.9|2158.9|2165.6|2159.6|2164.9|2158.9|2
1624270690000|2021-06-21 10:18:10|2164.6|2158.6|2165.1|2159.1|2165.4|2159.4|2164.1|2158.1|5
1624270700000|2021-06-21 10:18:20|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1624270720000|2021-06-21 10:18:40|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2164.6|2158.6|2
1624270730000|2021-06-21 10:18:50|2164.4|2158.4|2164.9|2158.9|2164.9|2158.9|2164.4|2158.4|2
1624270740000|2021-06-21 10:19:00|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|2
1624270750000|2021-06-21 10:19:10|2165|2159|2165|2159|2165|2159|2165|2159|1
1624270770000|2021-06-21 10:19:30|2164.9|2158.9|2165.1|2159.1|2165.1|2159.1|2164.9|2158.9|2
1624270780000|2021-06-21 10:19:40|2165.6|2159.6|2165.9|2159.9|2165.9|2159.9|2165.6|2159.6|2
1624270790000|2021-06-21 10:19:50|2166|2160|2166.3|2160.3|2166.3|2160.3|2166|2160|2
1624270800000|2021-06-21 10:20:00|2166.1|2160.1|2165.5|2159.5|2166.1|2160.1|2165.5|2159.5|2
1624270820000|2021-06-21 10:20:20|2165.3|2159.3|2164.5|2158.5|2165.3|2159.3|2164.5|2158.5|3
1624270840000|2021-06-21 10:20:40|2164.6|2158.6|2165.6|2159.6|2165.6|2159.6|2164.4|2158.4|3
1624270860000|2021-06-21 10:21:00|2165.5|2159.5|2165.4|2159.4|2165.5|2159.5|2165.1|2159.1|3
1624270880000|2021-06-21 10:21:20|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1624270890000|2021-06-21 10:21:30|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1624270910000|2021-06-21 10:21:50|2164.6|2158.6|2165.1|2159.1|2165.1|2159.1|2164.6|2158.6|2
1624270920000|2021-06-21 10:22:00|2165.4|2159.4|2165.9|2159.9|2165.9|2159.9|2165.4|2159.4|3
1624270930000|2021-06-21 10:22:10|2166.1|2160.1|2166.8|2160.8|2166.8|2160.8|2166.1|2160.1|2
1624270950000|2021-06-21 10:22:30|2167|2161|2167.6|2161.6|2167.6|2161.6|2167|2161|4
1624270960000|2021-06-21 10:22:40|2167.9|2161.9|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|2
1624270970000|2021-06-21 10:22:50|2167.9|2161.9|2167.6|2161.6|2167.9|2161.9|2167.6|2161.6|2
1624270980000|2021-06-21 10:23:00|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1624270990000|2021-06-21 10:23:10|2167.1|2161.1|2166.8|2160.8|2167.1|2161.1|2166.4|2160.4|7
1624271040000|2021-06-21 10:24:00|2166.6|2160.6|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|3
1624271050000|2021-06-21 10:24:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1624271060000|2021-06-21 10:24:20|2166.1|2160.1|2166.6|2160.6|2166.6|2160.6|2166.1|2160.1|2
1624271070000|2021-06-21 10:24:30|2166.9|2160.9|2167.6|2161.6|2167.6|2161.6|2166.9|2160.9|2
1624271080000|2021-06-21 10:24:40|2167.5|2161.5|2167.1|2161.1|2167.5|2161.5|2167.1|2161.1|2
1624271100000|2021-06-21 10:25:00|2166.9|2160.9|2166.1|2160.1|2166.9|2160.9|2165.9|2159.9|5
1624271130000|2021-06-21 10:25:30|2166.4|2160.4|2166.5|2160.5|2166.5|2160.5|2166.4|2160.4|2
1624271150000|2021-06-21 10:25:50|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1624271160000|2021-06-21 10:26:00|2165.8|2159.8|2164.6|2158.6|2165.8|2159.8|2164.6|2158.6|2
1624271170000|2021-06-21 10:26:10|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|3
1624271180000|2021-06-21 10:26:20|2164.3|2158.3|2164.8|2158.8|2164.8|2158.8|2164.3|2158.3|2
1624271190000|2021-06-21 10:26:30|2164.9|2158.9|2165.4|2159.4|2165.5|2159.5|2164.9|2158.9|3
1624271210000|2021-06-21 10:26:50|2165.1|2159.1|2164.9|2158.9|2165.3|2159.3|2164.9|2158.9|3
1624271220000|2021-06-21 10:27:00|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1624271230000|2021-06-21 10:27:10|2164.6|2158.6|2163.4|2157.4|2164.6|2158.6|2163.1|2157.1|5
1624271250000|2021-06-21 10:27:30|2163.6|2157.6|2163.8|2157.8|2163.8|2157.8|2163.6|2157.6|2
1624271260000|2021-06-21 10:27:40|2164|2158|2164.1|2158.1|2164.1|2158.1|2164|2158|2
1624271280000|2021-06-21 10:28:00|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|2
1624271290000|2021-06-21 10:28:10|2163.9|2157.9|2164.1|2158.1|2164.4|2158.4|2163.9|2157.9|3
1624271300000|2021-06-21 10:28:20|2163.9|2157.9|2164.1|2158.1|2164.1|2158.1|2163.9|2157.9|2
1624271310000|2021-06-21 10:28:30|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1624271320000|2021-06-21 10:28:40|2163.6|2157.6|2164.1|2158.1|2164.1|2158.1|2163.5|2157.5|3
1624271330000|2021-06-21 10:28:50|2164|2158|2164|2158|2164|2158|2164|2158|1
1624271340000|2021-06-21 10:29:00|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624271350000|2021-06-21 10:29:10|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1624271370000|2021-06-21 10:29:30|2163.4|2157.4|2162.9|2156.9|2163.4|2157.4|2162.9|2156.9|4
1624271400000|2021-06-21 10:30:00|2163.1|2157.1|2163.9|2157.9|2163.9|2157.9|2163.1|2157.1|2
1624271410000|2021-06-21 10:30:10|2164.1|2158.1|2164.8|2158.8|2164.8|2158.8|2164.1|2158.1|3
1624271420000|2021-06-21 10:30:20|2164.4|2158.4|2163.9|2157.9|2164.4|2158.4|2163.9|2157.9|2
1624271450000|2021-06-21 10:30:50|2164.1|2158.1|2164.9|2158.9|2164.9|2158.9|2164.1|2158.1|3
1624271460000|2021-06-21 10:31:00|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624271480000|2021-06-21 10:31:20|2163.9|2157.9|2162.6|2156.6|2163.9|2157.9|2162.4|2156.4|7
1624271490000|2021-06-21 10:31:30|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1624271510000|2021-06-21 10:31:50|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1624271530000|2021-06-21 10:32:10|2163.3|2157.3|2161.9|2155.9|2163.3|2157.3|2161.8|2155.8|6
1624271540000|2021-06-21 10:32:20|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|2161.5|2155.5|1
1624271550000|2021-06-21 10:32:30|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1624271560000|2021-06-21 10:32:40|2161.6|2155.6|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|2
1624271570000|2021-06-21 10:32:50|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2160.9|2154.9|3
1624271580000|2021-06-21 10:33:00|2160.9|2154.9|2162.1|2156.1|2162.1|2156.1|2160.9|2154.9|3
1624271590000|2021-06-21 10:33:10|2161.9|2155.9|2161.9|2155.9|2162.1|2156.1|2161.6|2155.6|4
1624271600000|2021-06-21 10:33:20|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1624271610000|2021-06-21 10:33:30|2161.5|2155.5|2161.4|2155.4|2161.5|2155.5|2161.4|2155.4|2
1624271630000|2021-06-21 10:33:50|2161.8|2155.8|2161.1|2155.1|2161.8|2155.8|2161.1|2155.1|2
1624271640000|2021-06-21 10:34:00|2161.4|2155.4|2161.5|2155.5|2161.5|2155.5|2161.3|2155.3|3
1624271660000|2021-06-21 10:34:20|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1624271690000|2021-06-21 10:34:50|2161.1|2155.1|2161.3|2155.3|2161.3|2155.3|2161.1|2155.1|2
1624271700000|2021-06-21 10:35:00|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|4
1624271750000|2021-06-21 10:35:50|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|2
1624271810000|2021-06-21 10:36:50|2160.3|2154.3|2159.9|2153.9|2160.3|2154.3|2159.9|2153.9|2
1624271830000|2021-06-21 10:37:10|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1624271840000|2021-06-21 10:37:20|2159.9|2153.9|2160.1|2154.1|2160.1|2154.1|2159.9|2153.9|2
1624271860000|2021-06-21 10:37:40|2159.9|2153.9|2159.6|2153.6|2159.9|2153.9|2159.6|2153.6|2
1624271870000|2021-06-21 10:37:50|2159.9|2153.9|2161.6|2155.6|2161.6|2155.6|2159.9|2153.9|6
1624271880000|2021-06-21 10:38:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1624271890000|2021-06-21 10:38:10|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|2
1624271900000|2021-06-21 10:38:20|2162|2156|2162|2156|2162|2156|2162|2156|1
1624271910000|2021-06-21 10:38:30|2161.6|2155.6|2161.3|2155.3|2161.6|2155.6|2161.3|2155.3|3
1624271950000|2021-06-21 10:39:10|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1624271970000|2021-06-21 10:39:30|2161.4|2155.4|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|4
1624271980000|2021-06-21 10:39:40|2161.3|2155.3|2160.9|2154.9|2161.3|2155.3|2160.9|2154.9|2
1624272010000|2021-06-21 10:40:10|2161.1|2155.1|2160.1|2154.1|2161.1|2155.1|2160.1|2154.1|2
1624272020000|2021-06-21 10:40:20|2161.1|2155.1|2160.9|2154.9|2161.1|2155.1|2160.9|2154.9|2
1624272040000|2021-06-21 10:40:40|2161.1|2155.1|2161.4|2155.4|2161.4|2155.4|2161.1|2155.1|2
1624272060000|2021-06-21 10:41:00|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1624272080000|2021-06-21 10:41:20|2161.1|2155.1|2161.6|2155.6|2161.6|2155.6|2161.1|2155.1|3
1624272100000|2021-06-21 10:41:40|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1624272130000|2021-06-21 10:42:10|2162|2156|2161.9|2155.9|2162.1|2156.1|2161.4|2155.4|5
1624272160000|2021-06-21 10:42:40|2162.3|2156.3|2161.9|2155.9|2162.3|2156.3|2161.9|2155.9|2
1624272170000|2021-06-21 10:42:50|2161.8|2155.8|2160.5|2154.5|2161.8|2155.8|2160.5|2154.5|2
1624272180000|2021-06-21 10:43:00|2160.4|2154.4|2160.5|2154.5|2160.5|2154.5|2160.4|2154.4|2
1624272190000|2021-06-21 10:43:10|2160.3|2154.3|2160.1|2154.1|2160.3|2154.3|2160.1|2154.1|2
1624272220000|2021-06-21 10:43:40|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1624272240000|2021-06-21 10:44:00|2161|2155|2160.4|2154.4|2161|2155|2160.4|2154.4|2
1624272250000|2021-06-21 10:44:10|2160.6|2154.6|2160.3|2154.3|2160.6|2154.6|2160.3|2154.3|4
1624272280000|2021-06-21 10:44:40|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1624272290000|2021-06-21 10:44:50|2160.6|2154.6|2160.1|2154.1|2160.6|2154.6|2160.1|2154.1|3
1624272330000|2021-06-21 10:45:30|2160.3|2154.3|2161.1|2155.1|2161.1|2155.1|2160.3|2154.3|5
1624272340000|2021-06-21 10:45:40|2161.4|2155.4|2162|2156|2162|2156|2161.4|2155.4|4
1624272360000|2021-06-21 10:46:00|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1624272400000|2021-06-21 10:46:40|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1624272410000|2021-06-21 10:46:50|2162|2156|2162|2156|2162|2156|2162|2156|1
1624272430000|2021-06-21 10:47:10|2162.1|2156.1|2162.4|2156.4|2162.6|2156.6|2162.1|2156.1|3
1624272460000|2021-06-21 10:47:40|2162.8|2156.8|2162.1|2156.1|2162.8|2156.8|2162.1|2156.1|3
1624272490000|2021-06-21 10:48:10|2162.4|2156.4|2163.6|2157.6|2163.6|2157.6|2162.4|2156.4|7
1624272500000|2021-06-21 10:48:20|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1624272570000|2021-06-21 10:49:30|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1624272580000|2021-06-21 10:49:40|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624272600000|2021-06-21 10:50:00|2164.6|2158.6|2163.8|2157.8|2164.6|2158.6|2163.6|2157.6|4
1624272610000|2021-06-21 10:50:10|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624272620000|2021-06-21 10:50:20|2164.9|2158.9|2165.4|2159.4|2165.4|2159.4|2164.9|2158.9|2
1624272630000|2021-06-21 10:50:30|2165.3|2159.3|2163.8|2157.8|2165.3|2159.3|2163.8|2157.8|3
1624272660000|2021-06-21 10:51:00|2164|2158|2164.6|2158.6|2164.6|2158.6|2164|2158|2
1624272670000|2021-06-21 10:51:10|2164.9|2158.9|2165.1|2159.1|2165.1|2159.1|2164.9|2158.9|2
1624272690000|2021-06-21 10:51:30|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1624272720000|2021-06-21 10:52:00|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1624272750000|2021-06-21 10:52:30|2165.4|2159.4|2165.5|2159.5|2165.5|2159.5|2165.1|2159.1|3
1624272780000|2021-06-21 10:53:00|2165.1|2159.1|2166.3|2160.3|2166.3|2160.3|2165.1|2159.1|3
1624272800000|2021-06-21 10:53:20|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1624272810000|2021-06-21 10:53:30|2166.9|2160.9|2166.4|2160.4|2166.9|2160.9|2166.4|2160.4|2
1624272820000|2021-06-21 10:53:40|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|2
1624272840000|2021-06-21 10:54:00|2165.6|2159.6|2164.6|2158.6|2165.6|2159.6|2164.6|2158.6|2
1624272860000|2021-06-21 10:54:20|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2164.6|2158.6|2
1624272930000|2021-06-21 10:55:30|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1624272960000|2021-06-21 10:56:00|2164.8|2158.8|2164.9|2158.9|2164.9|2158.9|2164.8|2158.8|2
1624272990000|2021-06-21 10:56:30|2165.1|2159.1|2165|2159|2165.1|2159.1|2164.6|2158.6|3
1624273020000|2021-06-21 10:57:00|2164.9|2158.9|2166.4|2160.4|2166.4|2160.4|2164.9|2158.9|4
1624273030000|2021-06-21 10:57:10|2166.3|2160.3|2165.4|2159.4|2166.3|2160.3|2165.4|2159.4|4
1624273040000|2021-06-21 10:57:20|2165.3|2159.3|2164.6|2158.6|2165.3|2159.3|2164.6|2158.6|2
1624273050000|2021-06-21 10:57:30|2164.5|2158.5|2164.4|2158.4|2164.5|2158.5|2164.4|2158.4|2
1624273080000|2021-06-21 10:58:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624273100000|2021-06-21 10:58:20|2164.9|2158.9|2164.8|2158.8|2164.9|2158.9|2164.8|2158.8|2
1624273110000|2021-06-21 10:58:30|2164.6|2158.6|2164.8|2158.8|2164.9|2158.9|2164.5|2158.5|6
1624273160000|2021-06-21 10:59:20|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|2
1624273180000|2021-06-21 10:59:40|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1624273200000|2021-06-21 11:00:00|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1624273330000|2021-06-21 11:02:10|2165.1|2159.1|2164.9|2158.9|2165.1|2159.1|2164.9|2158.9|2
1624273340000|2021-06-21 11:02:20|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1624273360000|2021-06-21 11:02:40|2165|2159|2165|2159|2165|2159|2165|2159|1
1624273400000|2021-06-21 11:03:20|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1624273410000|2021-06-21 11:03:30|2165|2159|2165.4|2159.4|2165.4|2159.4|2165|2159|3
1624273420000|2021-06-21 11:03:40|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624273450000|2021-06-21 11:04:10|2165.9|2159.9|2166.4|2160.4|2166.4|2160.4|2165.9|2159.9|2
1624273490000|2021-06-21 11:04:50|2166.5|2160.5|2166.6|2160.6|2166.6|2160.6|2166.5|2160.5|2
1624273510000|2021-06-21 11:05:10|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1624273590000|2021-06-21 11:06:30|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1624273610000|2021-06-21 11:06:50|2167|2161|2167|2161|2167|2161|2167|2161|1
1624273630000|2021-06-21 11:07:10|2166.9|2160.9|2166.6|2160.6|2166.9|2160.9|2166.6|2160.6|2
1624273640000|2021-06-21 11:07:20|2166.5|2160.5|2165.6|2159.6|2166.5|2160.5|2165.6|2159.6|2
1624273650000|2021-06-21 11:07:30|2165.9|2159.9|2166.3|2160.3|2166.3|2160.3|2165.9|2159.9|2
1624273660000|2021-06-21 11:07:40|2166.1|2160.1|2165.6|2159.6|2166.1|2160.1|2165.6|2159.6|2
1624273680000|2021-06-21 11:08:00|2165.9|2159.9|2165.6|2159.6|2165.9|2159.9|2165.6|2159.6|2
1624273690000|2021-06-21 11:08:10|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1624273710000|2021-06-21 11:08:30|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1624273720000|2021-06-21 11:08:40|2166.1|2160.1|2165.6|2159.6|2166.1|2160.1|2165.6|2159.6|2
1624273740000|2021-06-21 11:09:00|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1624273780000|2021-06-21 11:09:40|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1624273850000|2021-06-21 11:10:50|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1624273980000|2021-06-21 11:13:00|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1624274000000|2021-06-21 11:13:20|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1624274030000|2021-06-21 11:13:50|2166.1|2160.1|2166.5|2160.5|2166.9|2160.9|2166.1|2160.1|4
1624274090000|2021-06-21 11:14:50|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1624274100000|2021-06-21 11:15:00|2166.5|2160.5|2166.5|2160.5|2166.6|2160.6|2166.5|2160.5|3
1624274110000|2021-06-21 11:15:10|2165.9|2159.9|2165.3|2159.3|2165.9|2159.9|2165.3|2159.3|4
1624274140000|2021-06-21 11:15:40|2165|2159|2165|2159|2165|2159|2165|2159|1
1624274170000|2021-06-21 11:16:10|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624274250000|2021-06-21 11:17:30|2164.4|2158.4|2163.8|2157.8|2164.4|2158.4|2163.8|2157.8|3
1624274280000|2021-06-21 11:18:00|2162.9|2156.9|2163.1|2157.1|2163.1|2157.1|2162.9|2156.9|2
1624274300000|2021-06-21 11:18:20|2163|2157|2162.6|2156.6|2163|2157|2162.6|2156.6|2
1624274330000|2021-06-21 11:18:50|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1624274340000|2021-06-21 11:19:00|2163.3|2157.3|2162.6|2156.6|2163.3|2157.3|2162.6|2156.6|2
1624274380000|2021-06-21 11:19:40|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|2162.8|2156.8|1
1624274400000|2021-06-21 11:20:00|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1624274430000|2021-06-21 11:20:30|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1624274480000|2021-06-21 11:21:20|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1624274510000|2021-06-21 11:21:50|2163.6|2157.6|2163.5|2157.5|2163.6|2157.6|2163.5|2157.5|2
1624274550000|2021-06-21 11:22:30|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1624274640000|2021-06-21 11:24:00|2163.5|2157.5|2164.1|2158.1|2164.8|2158.8|2163.5|2157.5|6
1624274720000|2021-06-21 11:25:20|2163.8|2157.8|2163.5|2157.5|2163.8|2157.8|2163.5|2157.5|2
1624274830000|2021-06-21 11:27:10|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624274840000|2021-06-21 11:27:20|2163.9|2157.9|2165.5|2159.5|2165.5|2159.5|2163.9|2157.9|2
1624274850000|2021-06-21 11:27:30|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|2165.3|2159.3|1
1624274860000|2021-06-21 11:27:40|2165.1|2159.1|2165|2159|2165.1|2159.1|2164.8|2158.8|3
1624274870000|2021-06-21 11:27:50|2165.1|2159.1|2164.9|2158.9|2165.1|2159.1|2164.9|2158.9|2
1624274890000|2021-06-21 11:28:10|2164.8|2158.8|2163.9|2157.9|2164.8|2158.8|2163.9|2157.9|2
1624274910000|2021-06-21 11:28:30|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624274950000|2021-06-21 11:29:10|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624274960000|2021-06-21 11:29:20|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1624275010000|2021-06-21 11:30:10|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624275020000|2021-06-21 11:30:20|2164.5|2158.5|2164.1|2158.1|2164.5|2158.5|2164.1|2158.1|2
1624275060000|2021-06-21 11:31:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624275080000|2021-06-21 11:31:20|2163.9|2157.9|2164.4|2158.4|2164.4|2158.4|2163.9|2157.9|2
1624275180000|2021-06-21 11:33:00|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1624275190000|2021-06-21 11:33:10|2164.5|2158.5|2163.9|2157.9|2164.5|2158.5|2163.9|2157.9|2
1624275200000|2021-06-21 11:33:20|2164.1|2158.1|2164.4|2158.4|2164.4|2158.4|2164.1|2158.1|2
1624275260000|2021-06-21 11:34:20|2165.4|2159.4|2165.5|2159.5|2165.9|2159.9|2165.4|2159.4|3
1624275270000|2021-06-21 11:34:30|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624275280000|2021-06-21 11:34:40|2165.8|2159.8|2166.1|2160.1|2166.1|2160.1|2165.8|2159.8|2
1624275410000|2021-06-21 11:36:50|2167.1|2161.1|2167.5|2161.5|2167.5|2161.5|2167.1|2161.1|3
1624275420000|2021-06-21 11:37:00|2167.8|2161.8|2168|2162|2168|2162|2167.8|2161.8|2
1624275430000|2021-06-21 11:37:10|2168.3|2162.3|2168.9|2162.9|2168.9|2162.9|2168.3|2162.3|2
1624275470000|2021-06-21 11:37:50|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624275490000|2021-06-21 11:38:10|2169.4|2163.4|2168.9|2162.9|2169.4|2163.4|2168.9|2162.9|3
1624275510000|2021-06-21 11:38:30|2169.1|2163.1|2169.4|2163.4|2169.4|2163.4|2169.1|2163.1|2
1624275570000|2021-06-21 11:39:30|2169.8|2163.8|2170.1|2164.1|2170.4|2164.4|2169.8|2163.8|5
1624275590000|2021-06-21 11:39:50|2169.6|2163.6|2169|2163|2169.6|2163.6|2168.9|2162.9|3
1624275600000|2021-06-21 11:40:00|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624275610000|2021-06-21 11:40:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624275620000|2021-06-21 11:40:20|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1624275640000|2021-06-21 11:40:40|2169.6|2163.6|2170.9|2164.9|2170.9|2164.9|2169.6|2163.6|2
1624275680000|2021-06-21 11:41:20|2170.4|2164.4|2169.3|2163.3|2170.4|2164.4|2169.3|2163.3|2
1624275710000|2021-06-21 11:41:50|2169|2163|2169|2163|2169|2163|2169|2163|1
1624275740000|2021-06-21 11:42:20|2169.4|2163.4|2169.5|2163.5|2169.5|2163.5|2169.4|2163.4|2
1624275780000|2021-06-21 11:43:00|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1624275790000|2021-06-21 11:43:10|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1624275830000|2021-06-21 11:43:50|2170|2164|2170.4|2164.4|2170.4|2164.4|2169.8|2163.8|4
1624275870000|2021-06-21 11:44:30|2170.8|2164.8|2172.9|2166.9|2172.9|2166.9|2170.8|2164.8|7
1624275880000|2021-06-21 11:44:40|2172.6|2166.6|2172.5|2166.5|2172.6|2166.6|2172.5|2166.5|2
1624275890000|2021-06-21 11:44:50|2173.1|2167.1|2173|2167|2173.1|2167.1|2172.5|2166.5|4
1624275900000|2021-06-21 11:45:00|2172.9|2166.9|2172.8|2166.8|2173.9|2167.9|2172.8|2166.8|3
1624275910000|2021-06-21 11:45:10|2173.3|2167.3|2172.9|2166.9|2173.3|2167.3|2172.9|2166.9|3
1624275920000|2021-06-21 11:45:20|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1624275930000|2021-06-21 11:45:30|2173.4|2167.4|2174.5|2168.5|2174.5|2168.5|2173.4|2167.4|3
1624275940000|2021-06-21 11:45:40|2174.6|2168.6|2175.6|2169.6|2175.6|2169.6|2174.6|2168.6|5
1624275950000|2021-06-21 11:45:50|2175.8|2169.8|2175.6|2169.6|2176.1|2170.1|2175.6|2169.6|3
1624275960000|2021-06-21 11:46:00|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|4
1624275980000|2021-06-21 11:46:20|2176.6|2170.6|2176.8|2170.8|2176.8|2170.8|2176.6|2170.6|2
1624275990000|2021-06-21 11:46:30|2176.9|2170.9|2176.9|2170.9|2177.1|2171.1|2176.9|2170.9|3
1624276000000|2021-06-21 11:46:40|2176.1|2170.1|2176.5|2170.5|2176.5|2170.5|2176.1|2170.1|2
1624276010000|2021-06-21 11:46:50|2176.3|2170.3|2176.1|2170.1|2176.3|2170.3|2176.1|2170.1|2
1624276020000|2021-06-21 11:47:00|2176|2170|2177.1|2171.1|2177.1|2171.1|2176|2170|4
1624276030000|2021-06-21 11:47:10|2177.6|2171.6|2176.1|2170.1|2177.6|2171.6|2176.1|2170.1|3
1624276040000|2021-06-21 11:47:20|2176|2170|2176.3|2170.3|2176.4|2170.4|2176|2170|4
1624276050000|2021-06-21 11:47:30|2176.1|2170.1|2175.5|2169.5|2176.1|2170.1|2175.5|2169.5|4
1624276070000|2021-06-21 11:47:50|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1624276080000|2021-06-21 11:48:00|2174.9|2168.9|2174.6|2168.6|2175.1|2169.1|2174.6|2168.6|3
1624276090000|2021-06-21 11:48:10|2174.5|2168.5|2173.6|2167.6|2174.5|2168.5|2173.6|2167.6|5
1624276100000|2021-06-21 11:48:20|2173.8|2167.8|2173.6|2167.6|2173.8|2167.8|2173.6|2167.6|2
1624276110000|2021-06-21 11:48:30|2173.5|2167.5|2172.9|2166.9|2173.5|2167.5|2172.9|2166.9|3
1624276120000|2021-06-21 11:48:40|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|3
1624276140000|2021-06-21 11:49:00|2173|2167|2172.1|2166.1|2173|2167|2172.1|2166.1|3
1624276150000|2021-06-21 11:49:10|2173.1|2167.1|2172.4|2166.4|2173.1|2167.1|2172.4|2166.4|4
1624276160000|2021-06-21 11:49:20|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624276170000|2021-06-21 11:49:30|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2171.9|2165.9|4
1624276180000|2021-06-21 11:49:40|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.1|2166.1|4
1624276190000|2021-06-21 11:49:50|2172.9|2166.9|2172.4|2166.4|2172.9|2166.9|2172.4|2166.4|4
1624276200000|2021-06-21 11:50:00|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2170.4|2164.4|7
1624276210000|2021-06-21 11:50:10|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1624276220000|2021-06-21 11:50:20|2171.9|2165.9|2172.3|2166.3|2172.3|2166.3|2171.9|2165.9|2
1624276230000|2021-06-21 11:50:30|2172.6|2166.6|2172.4|2166.4|2172.6|2166.6|2172.4|2166.4|2
1624276250000|2021-06-21 11:50:50|2172.6|2166.6|2171.9|2165.9|2172.6|2166.6|2171.9|2165.9|4
1624276260000|2021-06-21 11:51:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624276290000|2021-06-21 11:51:30|2172.5|2166.5|2173.8|2167.8|2173.8|2167.8|2172.5|2166.5|2
1624276300000|2021-06-21 11:51:40|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|2
1624276390000|2021-06-21 11:53:10|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624276420000|2021-06-21 11:53:40|2173.6|2167.6|2172.9|2166.9|2173.6|2167.6|2172.9|2166.9|3
1624276450000|2021-06-21 11:54:10|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1624276490000|2021-06-21 11:54:50|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624276500000|2021-06-21 11:55:00|2172.8|2166.8|2174.4|2168.4|2174.4|2168.4|2172.8|2166.8|5
1624276510000|2021-06-21 11:55:10|2174.6|2168.6|2175|2169|2175.1|2169.1|2174.6|2168.6|3
1624276550000|2021-06-21 11:55:50|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1624276580000|2021-06-21 11:56:20|2174.8|2168.8|2174.6|2168.6|2174.8|2168.8|2174.6|2168.6|2
1624276630000|2021-06-21 11:57:10|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1624276670000|2021-06-21 11:57:50|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1624276680000|2021-06-21 11:58:00|2175.4|2169.4|2175.8|2169.8|2175.8|2169.8|2175.4|2169.4|2
1624276690000|2021-06-21 11:58:10|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1624276700000|2021-06-21 11:58:20|2176|2170|2175.6|2169.6|2176|2170|2175.6|2169.6|3
1624276720000|2021-06-21 11:58:40|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1624276730000|2021-06-21 11:58:50|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624276770000|2021-06-21 11:59:30|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1624276780000|2021-06-21 11:59:40|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624276790000|2021-06-21 11:59:50|2173.8|2167.8|2173.1|2167.1|2173.8|2167.8|2173.1|2167.1|3
1624276820000|2021-06-21 12:00:20|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1624276840000|2021-06-21 12:00:40|2173.3|2167.3|2171.4|2165.4|2173.3|2167.3|2171.4|2165.4|2
1624276850000|2021-06-21 12:00:50|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|2
1624276860000|2021-06-21 12:01:00|2171.4|2165.4|2171|2165|2171.4|2165.4|2171|2165|3
1624276870000|2021-06-21 12:01:10|2170.5|2164.5|2169.1|2163.1|2170.5|2164.5|2169.1|2163.1|6
1624276880000|2021-06-21 12:01:20|2169.3|2163.3|2169.1|2163.1|2169.3|2163.3|2169.1|2163.1|2
1624276890000|2021-06-21 12:01:30|2169|2163|2170.6|2164.6|2170.9|2164.9|2169|2163|4
1624276920000|2021-06-21 12:02:00|2170.8|2164.8|2170.9|2164.9|2170.9|2164.9|2170.8|2164.8|2
1624276930000|2021-06-21 12:02:10|2170.8|2164.8|2170.6|2164.6|2170.8|2164.8|2170.6|2164.6|2
1624276940000|2021-06-21 12:02:20|2171.1|2165.1|2170.6|2164.6|2171.1|2165.1|2170.6|2164.6|2
1624276950000|2021-06-21 12:02:30|2170.3|2164.3|2170.1|2164.1|2170.3|2164.3|2169.6|2163.6|4
1624276960000|2021-06-21 12:02:40|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1624276970000|2021-06-21 12:02:50|2170|2164|2169|2163|2170|2164|2169|2163|4
1624276980000|2021-06-21 12:03:00|2168.4|2162.4|2167.3|2161.3|2168.4|2162.4|2167.3|2161.3|5
1624277000000|2021-06-21 12:03:20|2167.1|2161.1|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|3
1624277020000|2021-06-21 12:03:40|2167.1|2161.1|2169.1|2163.1|2169.1|2163.1|2167|2161|4
1624277030000|2021-06-21 12:03:50|2169.4|2163.4|2169|2163|2169.4|2163.4|2169|2163|2
1624277060000|2021-06-21 12:04:20|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624277090000|2021-06-21 12:04:50|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624277100000|2021-06-21 12:05:00|2168.3|2162.3|2167.6|2161.6|2168.3|2162.3|2167.4|2161.4|3
1624277110000|2021-06-21 12:05:10|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1624277120000|2021-06-21 12:05:20|2167.3|2161.3|2166.6|2160.6|2167.3|2161.3|2166.6|2160.6|3
1624277130000|2021-06-21 12:05:30|2166.5|2160.5|2165.9|2159.9|2166.5|2160.5|2165.6|2159.6|5
1624277150000|2021-06-21 12:05:50|2165.6|2159.6|2165.5|2159.5|2165.8|2159.8|2165.5|2159.5|3
1624277160000|2021-06-21 12:06:00|2165.3|2159.3|2165.4|2159.4|2165.9|2159.9|2165.3|2159.3|4
1624277170000|2021-06-21 12:06:10|2165.1|2159.1|2164.4|2158.4|2165.1|2159.1|2164.4|2158.4|6
1624277190000|2021-06-21 12:06:30|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|2
1624277220000|2021-06-21 12:07:00|2165.1|2159.1|2166.5|2160.5|2167.1|2161.1|2165.1|2159.1|6
1624277230000|2021-06-21 12:07:10|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1624277240000|2021-06-21 12:07:20|2166.4|2160.4|2165.3|2159.3|2166.4|2160.4|2165.3|2159.3|6
1624277250000|2021-06-21 12:07:30|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1624277260000|2021-06-21 12:07:40|2165.4|2159.4|2166.3|2160.3|2166.6|2160.6|2165.4|2159.4|3
1624277270000|2021-06-21 12:07:50|2166.1|2160.1|2165.9|2159.9|2166.1|2160.1|2165.9|2159.9|2
1624277280000|2021-06-21 12:08:00|2166.1|2160.1|2166.1|2160.1|2166.3|2160.3|2166.1|2160.1|3
1624277290000|2021-06-21 12:08:10|2166|2160|2166|2160|2166|2160|2166|2160|1
1624277310000|2021-06-21 12:08:30|2165.9|2159.9|2164.9|2158.9|2165.9|2159.9|2164.9|2158.9|5
1624277320000|2021-06-21 12:08:40|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624277330000|2021-06-21 12:08:50|2164.5|2158.5|2164.3|2158.3|2164.5|2158.5|2164.3|2158.3|2
1624277350000|2021-06-21 12:09:10|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624277360000|2021-06-21 12:09:20|2164.3|2158.3|2164.4|2158.4|2164.4|2158.4|2164.3|2158.3|2
1624277380000|2021-06-21 12:09:40|2163.9|2157.9|2164.4|2158.4|2164.4|2158.4|2163.9|2157.9|2
1624277390000|2021-06-21 12:09:50|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2163.9|2157.9|3
1624277400000|2021-06-21 12:10:00|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1624277420000|2021-06-21 12:10:20|2165.1|2159.1|2165.8|2159.8|2165.9|2159.9|2165.1|2159.1|3
1624277430000|2021-06-21 12:10:30|2166|2160|2165.8|2159.8|2166|2160|2165.8|2159.8|3
1624277440000|2021-06-21 12:10:40|2165.9|2159.9|2165.6|2159.6|2165.9|2159.9|2165.6|2159.6|2
1624277450000|2021-06-21 12:10:50|2165.9|2159.9|2165.3|2159.3|2165.9|2159.9|2165|2159|6
1624277470000|2021-06-21 12:11:10|2165|2159|2164.9|2158.9|2165|2159|2164.9|2158.9|2
1624277480000|2021-06-21 12:11:20|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624277490000|2021-06-21 12:11:30|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|3
1624277510000|2021-06-21 12:11:50|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624277520000|2021-06-21 12:12:00|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|2
1624277550000|2021-06-21 12:12:30|2164|2158|2163.1|2157.1|2164|2158|2163.1|2157.1|6
1624277560000|2021-06-21 12:12:40|2163.4|2157.4|2163.5|2157.5|2163.5|2157.5|2163.4|2157.4|2
1624277580000|2021-06-21 12:13:00|2163.6|2157.6|2165.1|2159.1|2165.1|2159.1|2163.6|2157.6|3
1624277590000|2021-06-21 12:13:10|2164.9|2158.9|2166.6|2160.6|2166.6|2160.6|2164.9|2158.9|4
1624277640000|2021-06-21 12:14:00|2166.9|2160.9|2166.4|2160.4|2166.9|2160.9|2166.4|2160.4|3
1624277670000|2021-06-21 12:14:30|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2165.4|2159.4|8
1624277680000|2021-06-21 12:14:40|2166.4|2160.4|2167.1|2161.1|2167.1|2161.1|2166.4|2160.4|2
1624277730000|2021-06-21 12:15:30|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1624277740000|2021-06-21 12:15:40|2167.1|2161.1|2165.6|2159.6|2167.1|2161.1|2165.6|2159.6|8
1624277770000|2021-06-21 12:16:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1624277810000|2021-06-21 12:16:50|2166.3|2160.3|2163.9|2157.9|2166.3|2160.3|2163.9|2157.9|9
1624277820000|2021-06-21 12:17:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624277850000|2021-06-21 12:17:30|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624277870000|2021-06-21 12:17:50|2164.5|2158.5|2164.1|2158.1|2164.5|2158.5|2164.1|2158.1|2
1624277880000|2021-06-21 12:18:00|2163.9|2157.9|2163.1|2157.1|2163.9|2157.9|2163.1|2157.1|4
1624277890000|2021-06-21 12:18:10|2162.9|2156.9|2162.5|2156.5|2162.9|2156.9|2162.5|2156.5|3
1624277900000|2021-06-21 12:18:20|2162.4|2156.4|2162.6|2156.6|2162.6|2156.6|2162.4|2156.4|2
1624277920000|2021-06-21 12:18:40|2163.1|2157.1|2163.9|2157.9|2163.9|2157.9|2163.1|2157.1|3
1624277950000|2021-06-21 12:19:10|2163.6|2157.6|2163.3|2157.3|2163.6|2157.6|2163.1|2157.1|5
1624277970000|2021-06-21 12:19:30|2163.6|2157.6|2164.6|2158.6|2164.6|2158.6|2163.6|2157.6|3
1624278000000|2021-06-21 12:20:00|2165.3|2159.3|2165.4|2159.4|2165.4|2159.4|2165.3|2159.3|2
1624278010000|2021-06-21 12:20:10|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624278020000|2021-06-21 12:20:20|2165.4|2159.4|2165.3|2159.3|2165.4|2159.4|2165.3|2159.3|2
1624278030000|2021-06-21 12:20:30|2165.1|2159.1|2164.6|2158.6|2165.1|2159.1|2164.6|2158.6|5
1624278040000|2021-06-21 12:20:40|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2164.4|2158.4|2
1624278050000|2021-06-21 12:20:50|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624278060000|2021-06-21 12:21:00|2164.6|2158.6|2164.4|2158.4|2164.6|2158.6|2164.4|2158.4|2
1624278100000|2021-06-21 12:21:40|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|2
1624278120000|2021-06-21 12:22:00|2163.8|2157.8|2164.5|2158.5|2164.5|2158.5|2163.8|2157.8|2
1624278130000|2021-06-21 12:22:10|2165.5|2159.5|2165.4|2159.4|2165.5|2159.5|2165.4|2159.4|2
1624278140000|2021-06-21 12:22:20|2165.6|2159.6|2165.3|2159.3|2165.6|2159.6|2165.1|2159.1|4
1624278150000|2021-06-21 12:22:30|2165.1|2159.1|2164.6|2158.6|2165.1|2159.1|2164.6|2158.6|2
1624278170000|2021-06-21 12:22:50|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624278180000|2021-06-21 12:23:00|2164.1|2158.1|2163.6|2157.6|2164.1|2158.1|2163.6|2157.6|4
1624278230000|2021-06-21 12:23:50|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624278240000|2021-06-21 12:24:00|2164.9|2158.9|2164.1|2158.1|2164.9|2158.9|2164.1|2158.1|2
1624278250000|2021-06-21 12:24:10|2164.4|2158.4|2164.9|2158.9|2164.9|2158.9|2164.4|2158.4|2
1624278280000|2021-06-21 12:24:40|2165.1|2159.1|2164.9|2158.9|2165.1|2159.1|2164.9|2158.9|4
1624278290000|2021-06-21 12:24:50|2164.6|2158.6|2164.1|2158.1|2164.6|2158.6|2164.1|2158.1|2
1624278310000|2021-06-21 12:25:10|2164.3|2158.3|2163.1|2157.1|2164.3|2158.3|2163|2157|7
1624278330000|2021-06-21 12:25:30|2163.4|2157.4|2164.1|2158.1|2164.1|2158.1|2163.4|2157.4|2
1624278380000|2021-06-21 12:26:20|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1624278420000|2021-06-21 12:27:00|2163.6|2157.6|2163.8|2157.8|2163.8|2157.8|2163|2157|6
1624278430000|2021-06-21 12:27:10|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624278450000|2021-06-21 12:27:30|2163.9|2157.9|2163.3|2157.3|2163.9|2157.9|2163.3|2157.3|4
1624278460000|2021-06-21 12:27:40|2163.1|2157.1|2162.9|2156.9|2163.1|2157.1|2162.9|2156.9|2
1624278470000|2021-06-21 12:27:50|2162.6|2156.6|2162.9|2156.9|2162.9|2156.9|2162.6|2156.6|2
1624278490000|2021-06-21 12:28:10|2163.1|2157.1|2164.1|2158.1|2164.1|2158.1|2163.1|2157.1|3
1624278510000|2021-06-21 12:28:30|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2164.4|2158.4|2
1624278520000|2021-06-21 12:28:40|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624278530000|2021-06-21 12:28:50|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|2
1624278570000|2021-06-21 12:29:30|2165.6|2159.6|2164.6|2158.6|2165.6|2159.6|2164.6|2158.6|2
1624278590000|2021-06-21 12:29:50|2164.8|2158.8|2164.6|2158.6|2164.8|2158.8|2164.5|2158.5|3
1624278600000|2021-06-21 12:30:00|2166.4|2160.4|2164.6|2158.6|2166.4|2160.4|2164.6|2158.6|4
1624278640000|2021-06-21 12:30:40|2164.4|2158.4|2164.4|2158.4|2164.6|2158.6|2164.4|2158.4|3
1624278730000|2021-06-21 12:32:10|2164.9|2158.9|2165|2159|2165|2159|2164.9|2158.9|2
1624278750000|2021-06-21 12:32:30|2164.9|2158.9|2165.1|2159.1|2165.1|2159.1|2164.9|2158.9|2
1624278760000|2021-06-21 12:32:40|2165|2159|2164.1|2158.1|2165|2159|2164.1|2158.1|3
1624278790000|2021-06-21 12:33:10|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|2
1624278800000|2021-06-21 12:33:20|2163.9|2157.9|2165.4|2159.4|2165.4|2159.4|2163.9|2157.9|2
1624278850000|2021-06-21 12:34:10|2165.8|2159.8|2165.4|2159.4|2165.8|2159.8|2165.4|2159.4|2
1624278860000|2021-06-21 12:34:20|2165.3|2159.3|2165.9|2159.9|2165.9|2159.9|2165.3|2159.3|2
1624278870000|2021-06-21 12:34:30|2165.8|2159.8|2167.4|2161.4|2167.4|2161.4|2165.8|2159.8|2
1624278880000|2021-06-21 12:34:40|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1624278940000|2021-06-21 12:35:40|2168.1|2162.1|2168.9|2162.9|2168.9|2162.9|2168.1|2162.1|2
1624278950000|2021-06-21 12:35:50|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1624278960000|2021-06-21 12:36:00|2169.5|2163.5|2169.6|2163.6|2169.9|2163.9|2169.5|2163.5|3
1624278980000|2021-06-21 12:36:20|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1624278990000|2021-06-21 12:36:30|2170.3|2164.3|2170.9|2164.9|2170.9|2164.9|2170.3|2164.3|2
1624279030000|2021-06-21 12:37:10|2170.8|2164.8|2172.8|2166.8|2172.8|2166.8|2170.8|2164.8|3
1624279050000|2021-06-21 12:37:30|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624279060000|2021-06-21 12:37:40|2172.4|2166.4|2171.6|2165.6|2172.4|2166.4|2171.6|2165.6|3
1624279070000|2021-06-21 12:37:50|2171.4|2165.4|2171.8|2165.8|2171.8|2165.8|2171.4|2165.4|4
1624279080000|2021-06-21 12:38:00|2171.4|2165.4|2171.8|2165.8|2171.8|2165.8|2171.4|2165.4|5
1624279090000|2021-06-21 12:38:10|2171.6|2165.6|2171.8|2165.8|2171.8|2165.8|2171.4|2165.4|5
1624279110000|2021-06-21 12:38:30|2171.5|2165.5|2171.4|2165.4|2171.5|2165.5|2171.4|2165.4|2
1624279130000|2021-06-21 12:38:50|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|4
1624279140000|2021-06-21 12:39:00|2171.1|2165.1|2171.3|2165.3|2171.3|2165.3|2171.1|2165.1|2
1624279170000|2021-06-21 12:39:30|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624279210000|2021-06-21 12:40:10|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624279220000|2021-06-21 12:40:20|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624279250000|2021-06-21 12:40:50|2171.8|2165.8|2171.9|2165.9|2171.9|2165.9|2171.8|2165.8|2
1624279280000|2021-06-21 12:41:20|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1624279340000|2021-06-21 12:42:20|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1624279350000|2021-06-21 12:42:30|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1624279380000|2021-06-21 12:43:00|2171.5|2165.5|2171.9|2165.9|2171.9|2165.9|2171.5|2165.5|2
1624279390000|2021-06-21 12:43:10|2172.6|2166.6|2175.3|2169.3|2175.3|2169.3|2172.6|2166.6|7
1624279410000|2021-06-21 12:43:30|2174.1|2168.1|2174.4|2168.4|2174.5|2168.5|2174.1|2168.1|3
1624279420000|2021-06-21 12:43:40|2175|2169|2175.3|2169.3|2176|2170|2175|2169|3
1624279430000|2021-06-21 12:43:50|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1624279440000|2021-06-21 12:44:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1624279460000|2021-06-21 12:44:20|2175.1|2169.1|2175.4|2169.4|2175.4|2169.4|2175.1|2169.1|2
1624279480000|2021-06-21 12:44:40|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1624279490000|2021-06-21 12:44:50|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1624279520000|2021-06-21 12:45:20|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624279530000|2021-06-21 12:45:30|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1624279580000|2021-06-21 12:46:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1624279600000|2021-06-21 12:46:40|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1624279610000|2021-06-21 12:46:50|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624279630000|2021-06-21 12:47:10|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1624279640000|2021-06-21 12:47:20|2173.4|2167.4|2171.4|2165.4|2173.4|2167.4|2171.4|2165.4|3
1624279650000|2021-06-21 12:47:30|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624279660000|2021-06-21 12:47:40|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624279680000|2021-06-21 12:48:00|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|2
1624279690000|2021-06-21 12:48:10|2171|2165|2171|2165|2171|2165|2171|2165|1
1624279720000|2021-06-21 12:48:40|2170.9|2164.9|2169.9|2163.9|2170.9|2164.9|2169.9|2163.9|2
1624279730000|2021-06-21 12:48:50|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1624279750000|2021-06-21 12:49:10|2169.4|2163.4|2168.9|2162.9|2169.4|2163.4|2168.6|2162.6|4
1624279760000|2021-06-21 12:49:20|2169.1|2163.1|2169.4|2163.4|2169.4|2163.4|2169.1|2163.1|2
1624279770000|2021-06-21 12:49:30|2169.3|2163.3|2169.6|2163.6|2169.6|2163.6|2168.8|2162.8|4
1624279780000|2021-06-21 12:49:40|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1624279810000|2021-06-21 12:50:10|2169.6|2163.6|2170|2164|2170.6|2164.6|2169.6|2163.6|3
1624279820000|2021-06-21 12:50:20|2170.3|2164.3|2170.1|2164.1|2170.3|2164.3|2170.1|2164.1|2
1624279860000|2021-06-21 12:51:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1624279880000|2021-06-21 12:51:20|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1624279930000|2021-06-21 12:52:10|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1624279980000|2021-06-21 12:53:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624279990000|2021-06-21 12:53:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624280000000|2021-06-21 12:53:20|2168.8|2162.8|2169.3|2163.3|2169.3|2163.3|2168.8|2162.8|2
1624280010000|2021-06-21 12:53:30|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1624280030000|2021-06-21 12:53:50|2169.6|2163.6|2171.1|2165.1|2171.5|2165.5|2169.6|2163.6|4
1624280040000|2021-06-21 12:54:00|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2171.3|2165.3|5
1624280050000|2021-06-21 12:54:10|2171.4|2165.4|2171.4|2165.4|2171.5|2165.5|2171.4|2165.4|3
1624280080000|2021-06-21 12:54:40|2171.5|2165.5|2172.1|2166.1|2172.1|2166.1|2171.5|2165.5|4
1624280110000|2021-06-21 12:55:10|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624280170000|2021-06-21 12:56:10|2171.6|2165.6|2171.8|2165.8|2171.8|2165.8|2171.6|2165.6|2
1624280180000|2021-06-21 12:56:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624280190000|2021-06-21 12:56:30|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624280280000|2021-06-21 12:58:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624280290000|2021-06-21 12:58:10|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1624280310000|2021-06-21 12:58:30|2170.8|2164.8|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|3
1624280320000|2021-06-21 12:58:40|2170.6|2164.6|2170.4|2164.4|2170.6|2164.6|2170.4|2164.4|2
1624280340000|2021-06-21 12:59:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1624280370000|2021-06-21 12:59:30|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2167.9|2161.9|5
1624280400000|2021-06-21 13:00:00|2167.8|2161.8|2166.4|2160.4|2167.8|2161.8|2166|2160|11
1624280410000|2021-06-21 13:00:10|2166.3|2160.3|2166.9|2160.9|2167.5|2161.5|2166.3|2160.3|10
1624280420000|2021-06-21 13:00:20|2167|2161|2166.9|2160.9|2168.6|2162.6|2166.9|2160.9|5
1624280430000|2021-06-21 13:00:30|2166.6|2160.6|2165.1|2159.1|2167|2161|2165.1|2159.1|10
1624280440000|2021-06-21 13:00:40|2164.8|2158.8|2165.1|2159.1|2165.8|2159.8|2164.5|2158.5|8
1624280450000|2021-06-21 13:00:50|2164.6|2158.6|2165.3|2159.3|2165.3|2159.3|2164.6|2158.6|3
1624280460000|2021-06-21 13:01:00|2165.1|2159.1|2165.3|2159.3|2165.4|2159.4|2165.1|2159.1|3
1624280470000|2021-06-21 13:01:10|2165.1|2159.1|2166.1|2160.1|2166.1|2160.1|2165.1|2159.1|6
1624280480000|2021-06-21 13:01:20|2165.9|2159.9|2164.9|2158.9|2165.9|2159.9|2164.9|2158.9|6
1624280490000|2021-06-21 13:01:30|2164.6|2158.6|2163.6|2157.6|2164.6|2158.6|2162.9|2156.9|13
1624280500000|2021-06-21 13:01:40|2163.9|2157.9|2164.5|2158.5|2164.5|2158.5|2163.9|2157.9|7
1624280510000|2021-06-21 13:01:50|2164.4|2158.4|2163.9|2157.9|2164.4|2158.4|2163.9|2157.9|3
1624280520000|2021-06-21 13:02:00|2162.9|2156.9|2163.3|2157.3|2163.3|2157.3|2162.9|2156.9|3
1624280530000|2021-06-21 13:02:10|2163|2157|2162.4|2156.4|2163|2157|2162.4|2156.4|5
1624280540000|2021-06-21 13:02:20|2162.1|2156.1|2161.6|2155.6|2162.9|2156.9|2161.6|2155.6|12
1624280550000|2021-06-21 13:02:30|2161.9|2155.9|2161.6|2155.6|2162.1|2156.1|2161.6|2155.6|9
1624280560000|2021-06-21 13:02:40|2161.8|2155.8|2162|2156|2162|2156|2161.6|2155.6|4
1624280570000|2021-06-21 13:02:50|2162.9|2156.9|2163|2157|2163.1|2157.1|2162.6|2156.6|8
1624280590000|2021-06-21 13:03:10|2162.9|2156.9|2162.1|2156.1|2162.9|2156.9|2162.1|2156.1|4
1624280600000|2021-06-21 13:03:20|2162|2156|2161.9|2155.9|2162|2156|2161.9|2155.9|2
1624280610000|2021-06-21 13:03:30|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|2
1624280620000|2021-06-21 13:03:40|2161.6|2155.6|2161.8|2155.8|2161.8|2155.8|2161.3|2155.3|3
1624280630000|2021-06-21 13:03:50|2161.9|2155.9|2161.8|2155.8|2162|2156|2161.8|2155.8|3
1624280640000|2021-06-21 13:04:00|2161.5|2155.5|2162.3|2156.3|2162.3|2156.3|2161.5|2155.5|2
1624280650000|2021-06-21 13:04:10|2162|2156|2163.4|2157.4|2163.8|2157.8|2161.9|2155.9|7
1624280660000|2021-06-21 13:04:20|2162.9|2156.9|2162.9|2156.9|2163.1|2157.1|2162.8|2156.8|4
1624280670000|2021-06-21 13:04:30|2163.1|2157.1|2163.3|2157.3|2163.4|2157.4|2163.1|2157.1|4
1624280690000|2021-06-21 13:04:50|2163|2157|2163.3|2157.3|2163.3|2157.3|2163|2157|2
1624280700000|2021-06-21 13:05:00|2163.6|2157.6|2164.5|2158.5|2164.5|2158.5|2163.6|2157.6|4
1624280730000|2021-06-21 13:05:30|2164.4|2158.4|2163.9|2157.9|2164.4|2158.4|2163.9|2157.9|3
1624280740000|2021-06-21 13:05:40|2162.9|2156.9|2163|2157|2163|2157|2162.9|2156.9|2
1624280750000|2021-06-21 13:05:50|2162.9|2156.9|2163|2157|2163.1|2157.1|2162.9|2156.9|4
1624280760000|2021-06-21 13:06:00|2163.1|2157.1|2164.6|2158.6|2165|2159|2163.1|2157.1|3
1624280770000|2021-06-21 13:06:10|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2164.1|2158.1|3
1624280820000|2021-06-21 13:07:00|2164.9|2158.9|2166.6|2160.6|2166.6|2160.6|2164.9|2158.9|5
1624280830000|2021-06-21 13:07:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|3
1624280840000|2021-06-21 13:07:20|2166.3|2160.3|2166.4|2160.4|2166.4|2160.4|2166.3|2160.3|2
1624280850000|2021-06-21 13:07:30|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1624280880000|2021-06-21 13:08:00|2166|2160|2165.6|2159.6|2166|2160|2165.6|2159.6|2
1624280890000|2021-06-21 13:08:10|2165.1|2159.1|2164.5|2158.5|2165.1|2159.1|2164.5|2158.5|2
1624280900000|2021-06-21 13:08:20|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1624280910000|2021-06-21 13:08:30|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624280950000|2021-06-21 13:09:10|2163.8|2157.8|2162.8|2156.8|2163.8|2157.8|2162.8|2156.8|2
1624280960000|2021-06-21 13:09:20|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1624280990000|2021-06-21 13:09:50|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1624281000000|2021-06-21 13:10:00|2162.6|2156.6|2162.6|2156.6|2164.1|2158.1|2162.6|2156.6|7
1624281030000|2021-06-21 13:10:30|2162.9|2156.9|2163.1|2157.1|2163.1|2157.1|2162.9|2156.9|3
1624281060000|2021-06-21 13:11:00|2164.1|2158.1|2164|2158|2164.4|2158.4|2164|2158|3
1624281110000|2021-06-21 13:11:50|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1624281130000|2021-06-21 13:12:10|2164|2158|2164|2158|2164|2158|2164|2158|1
1624281150000|2021-06-21 13:12:30|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624281180000|2021-06-21 13:13:00|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1624281250000|2021-06-21 13:14:10|2163.8|2157.8|2163.6|2157.6|2163.8|2157.8|2163.6|2157.6|4
1624281260000|2021-06-21 13:14:20|2163.5|2157.5|2162.5|2156.5|2163.5|2157.5|2162.5|2156.5|4
1624281270000|2021-06-21 13:14:30|2162.4|2156.4|2161.8|2155.8|2162.4|2156.4|2161.8|2155.8|2
1624281280000|2021-06-21 13:14:40|2162|2156|2162|2156|2162|2156|2162|2156|1
1624281290000|2021-06-21 13:14:50|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|2
1624281300000|2021-06-21 13:15:00|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|2162.1|2156.1|1
1624281340000|2021-06-21 13:15:40|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1624281370000|2021-06-21 13:16:10|2162.1|2156.1|2162.9|2156.9|2162.9|2156.9|2162.1|2156.1|3
1624281380000|2021-06-21 13:16:20|2163.3|2157.3|2163.8|2157.8|2163.8|2157.8|2163.3|2157.3|2
1624281390000|2021-06-21 13:16:30|2163.5|2157.5|2162.5|2156.5|2163.5|2157.5|2162.5|2156.5|4
1624281420000|2021-06-21 13:17:00|2162.6|2156.6|2163.9|2157.9|2163.9|2157.9|2162.6|2156.6|2
1624281460000|2021-06-21 13:17:40|2164.1|2158.1|2164.9|2158.9|2164.9|2158.9|2164.1|2158.1|2
1624281490000|2021-06-21 13:18:10|2165|2159|2165|2159|2165|2159|2165|2159|1
1624281500000|2021-06-21 13:18:20|2165.6|2159.6|2166.4|2160.4|2166.4|2160.4|2165.6|2159.6|3
1624281510000|2021-06-21 13:18:30|2166.1|2160.1|2166.4|2160.4|2166.4|2160.4|2166.1|2160.1|6
1624281530000|2021-06-21 13:18:50|2166|2160|2165.8|2159.8|2166|2160|2165.8|2159.8|4
1624281550000|2021-06-21 13:19:10|2166|2160|2166.9|2160.9|2166.9|2160.9|2166|2160|3
1624281560000|2021-06-21 13:19:20|2166.6|2160.6|2166.5|2160.5|2166.6|2160.6|2166|2160|7
1624281570000|2021-06-21 13:19:30|2166.8|2160.8|2166.9|2160.9|2167.1|2161.1|2166.8|2160.8|3
1624281580000|2021-06-21 13:19:40|2167.1|2161.1|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|2
1624281590000|2021-06-21 13:19:50|2167.6|2161.6|2167.5|2161.5|2167.6|2161.6|2167.5|2161.5|2
1624281600000|2021-06-21 13:20:00|2167.4|2161.4|2166.8|2160.8|2167.4|2161.4|2166.8|2160.8|4
1624281610000|2021-06-21 13:20:10|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1624281630000|2021-06-21 13:20:30|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1624281640000|2021-06-21 13:20:40|2165.6|2159.6|2166.6|2160.6|2167.1|2161.1|2164.9|2158.9|9
1624281650000|2021-06-21 13:20:50|2166.4|2160.4|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|3
1624281670000|2021-06-21 13:21:10|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|2
1624281680000|2021-06-21 13:21:20|2165.6|2159.6|2165.4|2159.4|2165.6|2159.6|2165.4|2159.4|2
1624281690000|2021-06-21 13:21:30|2165|2159|2164.9|2158.9|2165|2159|2164.9|2158.9|2
1624281700000|2021-06-21 13:21:40|2164.8|2158.8|2164.9|2158.9|2164.9|2158.9|2164.8|2158.8|2
1624281710000|2021-06-21 13:21:50|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624281720000|2021-06-21 13:22:00|2164.5|2158.5|2163.6|2157.6|2164.5|2158.5|2163.6|2157.6|4
1624281730000|2021-06-21 13:22:10|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1624281740000|2021-06-21 13:22:20|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624281750000|2021-06-21 13:22:30|2163.5|2157.5|2164.6|2158.6|2164.6|2158.6|2163.5|2157.5|3
1624281780000|2021-06-21 13:23:00|2164.3|2158.3|2162.8|2156.8|2164.3|2158.3|2162.8|2156.8|5
1624281800000|2021-06-21 13:23:20|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1624281810000|2021-06-21 13:23:30|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|2162.9|2156.9|1
1624281820000|2021-06-21 13:23:40|2163|2157|2163|2157|2163|2157|2163|2157|1
1624281830000|2021-06-21 13:23:50|2162.8|2156.8|2162.1|2156.1|2162.8|2156.8|2162.1|2156.1|3
1624281840000|2021-06-21 13:24:00|2161.9|2155.9|2161.8|2155.8|2162.3|2156.3|2161.8|2155.8|7
1624281850000|2021-06-21 13:24:10|2161.6|2155.6|2161.1|2155.1|2161.6|2155.6|2160.6|2154.6|4
1624281870000|2021-06-21 13:24:30|2161|2155|2161|2155|2161|2155|2161|2155|1
1624281880000|2021-06-21 13:24:40|2160.9|2154.9|2160.5|2154.5|2160.9|2154.9|2160.5|2154.5|3
1624281890000|2021-06-21 13:24:50|2159.9|2153.9|2160.9|2154.9|2160.9|2154.9|2159.9|2153.9|2
1624281900000|2021-06-21 13:25:00|2160.6|2154.6|2160.1|2154.1|2160.6|2154.6|2160.1|2154.1|4
1624281920000|2021-06-21 13:25:20|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1624281950000|2021-06-21 13:25:50|2160.1|2154.1|2160.3|2154.3|2161.4|2155.4|2159.8|2153.8|10
1624281970000|2021-06-21 13:26:10|2160.1|2154.1|2160|2154|2160.1|2154.1|2160|2154|2
1624281980000|2021-06-21 13:26:20|2160.3|2154.3|2160.5|2154.5|2160.9|2154.9|2160.3|2154.3|6
1624282000000|2021-06-21 13:26:40|2159.9|2153.9|2159.5|2153.5|2159.9|2153.9|2159.5|2153.5|2
1624282010000|2021-06-21 13:26:50|2159.4|2153.4|2157.9|2151.9|2159.4|2153.4|2157.9|2151.9|6
1624282020000|2021-06-21 13:27:00|2158.1|2152.1|2158|2152|2158.1|2152.1|2158|2152|2
1624282030000|2021-06-21 13:27:10|2158.1|2152.1|2158|2152|2158.1|2152.1|2158|2152|2
1624282040000|2021-06-21 13:27:20|2158.1|2152.1|2158|2152|2158.1|2152.1|2158|2152|2
1624282050000|2021-06-21 13:27:30|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1624282060000|2021-06-21 13:27:40|2157.5|2151.5|2157.4|2151.4|2157.5|2151.5|2157.3|2151.3|5
1624282070000|2021-06-21 13:27:50|2157.3|2151.3|2157.4|2151.4|2157.4|2151.4|2157.3|2151.3|2
1624282080000|2021-06-21 13:28:00|2157.3|2151.3|2157.1|2151.1|2157.4|2151.4|2157|2151|5
1624282100000|2021-06-21 13:28:20|2157|2151|2156.6|2150.6|2157|2151|2156.5|2150.5|4
1624282110000|2021-06-21 13:28:30|2156.9|2150.9|2157.5|2151.5|2157.5|2151.5|2156.9|2150.9|2
1624282120000|2021-06-21 13:28:40|2156.9|2150.9|2157.4|2151.4|2157.5|2151.5|2156.9|2150.9|3
1624282130000|2021-06-21 13:28:50|2157.3|2151.3|2157.1|2151.1|2157.3|2151.3|2157.1|2151.1|2
1624282150000|2021-06-21 13:29:10|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1624282160000|2021-06-21 13:29:20|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|2157.1|2151.1|1
1624282170000|2021-06-21 13:29:30|2157.3|2151.3|2157|2151|2157.3|2151.3|2156.9|2150.9|4
1624282180000|2021-06-21 13:29:40|2156.9|2150.9|2156.4|2150.4|2156.9|2150.9|2156.4|2150.4|3
1624282190000|2021-06-21 13:29:50|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|2155.8|2149.8|1
1624282200000|2021-06-21 13:30:00|2155.6|2149.6|2156|2150|2156.4|2150.4|2155.5|2149.5|5
1624282210000|2021-06-21 13:30:10|2155.8|2149.8|2155.3|2149.3|2155.8|2149.8|2154.4|2148.4|8
1624282230000|2021-06-21 13:30:30|2155.6|2149.6|2155.5|2149.5|2155.8|2149.8|2155.4|2149.4|5
1624282240000|2021-06-21 13:30:40|2156.1|2150.1|2155.5|2149.5|2156.1|2150.1|2155.5|2149.5|3
1624282250000|2021-06-21 13:30:50|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2155.5|2149.5|5
1624282260000|2021-06-21 13:31:00|2156.3|2150.3|2156.4|2150.4|2156.4|2150.4|2156.3|2150.3|2
1624282270000|2021-06-21 13:31:10|2156.3|2150.3|2154.6|2148.6|2156.3|2150.3|2154.6|2148.6|5
1624282290000|2021-06-21 13:31:30|2154.5|2148.5|2153.3|2147.3|2154.5|2148.5|2153.3|2147.3|4
1624282300000|2021-06-21 13:31:40|2154.1|2148.1|2155|2149|2155.4|2149.4|2153.8|2147.8|6
1624282310000|2021-06-21 13:31:50|2155.1|2149.1|2156.4|2150.4|2156.4|2150.4|2155.1|2149.1|2
1624282320000|2021-06-21 13:32:00|2156.5|2150.5|2156.6|2150.6|2156.6|2150.6|2156.5|2150.5|2
1624282330000|2021-06-21 13:32:10|2156.5|2150.5|2155.6|2149.6|2156.5|2150.5|2155.6|2149.6|2
1624282340000|2021-06-21 13:32:20|2155.9|2149.9|2156.6|2150.6|2156.6|2150.6|2155.9|2149.9|4
1624282350000|2021-06-21 13:32:30|2156.9|2150.9|2156.4|2150.4|2156.9|2150.9|2156.4|2150.4|3
1624282360000|2021-06-21 13:32:40|2156.1|2150.1|2155.9|2149.9|2156.1|2150.1|2155.9|2149.9|2
1624282370000|2021-06-21 13:32:50|2155.6|2149.6|2155.4|2149.4|2155.6|2149.6|2155.4|2149.4|2
1624282380000|2021-06-21 13:33:00|2155.1|2149.1|2155.3|2149.3|2155.3|2149.3|2155.1|2149.1|2
1624282400000|2021-06-21 13:33:20|2155.1|2149.1|2154.8|2148.8|2155.1|2149.1|2154.8|2148.8|3
1624282410000|2021-06-21 13:33:30|2154.9|2148.9|2156.4|2150.4|2156.5|2150.5|2154.9|2148.9|8
1624282420000|2021-06-21 13:33:40|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1624282430000|2021-06-21 13:33:50|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|2155.9|2149.9|1
1624282440000|2021-06-21 13:34:00|2155.6|2149.6|2156|2150|2156|2150|2155.6|2149.6|3
1624282450000|2021-06-21 13:34:10|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|2155.6|2149.6|1
1624282460000|2021-06-21 13:34:20|2156.6|2150.6|2156.9|2150.9|2156.9|2150.9|2156.6|2150.6|2
1624282470000|2021-06-21 13:34:30|2157.9|2151.9|2158.1|2152.1|2158.6|2152.6|2157.9|2151.9|5
1624282480000|2021-06-21 13:34:40|2157.8|2151.8|2158.4|2152.4|2158.4|2152.4|2157.8|2151.8|2
1624282490000|2021-06-21 13:34:50|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1624282500000|2021-06-21 13:35:00|2158|2152|2158|2152|2158|2152|2158|2152|1
1624282510000|2021-06-21 13:35:10|2157.8|2151.8|2157|2151|2157.8|2151.8|2156.6|2150.6|5
1624282520000|2021-06-21 13:35:20|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1624282530000|2021-06-21 13:35:30|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1624282550000|2021-06-21 13:35:50|2156.4|2150.4|2156.9|2150.9|2156.9|2150.9|2156.4|2150.4|5
1624282560000|2021-06-21 13:36:00|2156.6|2150.6|2156.5|2150.5|2156.6|2150.6|2156.5|2150.5|2
1624282570000|2021-06-21 13:36:10|2156.3|2150.3|2157.9|2151.9|2158.4|2152.4|2156.3|2150.3|6
1624282590000|2021-06-21 13:36:30|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1624282600000|2021-06-21 13:36:40|2158.4|2152.4|2158.1|2152.1|2158.9|2152.9|2158.1|2152.1|5
1624282630000|2021-06-21 13:37:10|2158|2152|2157.9|2151.9|2158|2152|2157.6|2151.6|4
1624282650000|2021-06-21 13:37:30|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|1
1624282660000|2021-06-21 13:37:40|2157.4|2151.4|2157.6|2151.6|2157.6|2151.6|2157.4|2151.4|2
1624282670000|2021-06-21 13:37:50|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1624282680000|2021-06-21 13:38:00|2157.6|2151.6|2157.6|2151.6|2157.6|2151.6|2157.4|2151.4|3
1624282700000|2021-06-21 13:38:20|2157.4|2151.4|2158.4|2152.4|2158.4|2152.4|2157.4|2151.4|3
1624282740000|2021-06-21 13:39:00|2158.6|2152.6|2159.6|2153.6|2159.6|2153.6|2158.6|2152.6|5
1624282750000|2021-06-21 13:39:10|2159.9|2153.9|2160.4|2154.4|2160.4|2154.4|2159.9|2153.9|2
1624282760000|2021-06-21 13:39:20|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1624282770000|2021-06-21 13:39:30|2160|2154|2159.6|2153.6|2160.5|2154.5|2159.6|2153.6|3
1624282790000|2021-06-21 13:39:50|2159.9|2153.9|2159.6|2153.6|2160.1|2154.1|2159.6|2153.6|3
1624282800000|2021-06-21 13:40:00|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1624282810000|2021-06-21 13:40:10|2159.9|2153.9|2160.3|2154.3|2160.3|2154.3|2159.9|2153.9|2
1624282820000|2021-06-21 13:40:20|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1624282850000|2021-06-21 13:40:50|2160.4|2154.4|2160.6|2154.6|2161.1|2155.1|2160.4|2154.4|3
1624282870000|2021-06-21 13:41:10|2160.5|2154.5|2159|2153|2160.5|2154.5|2159|2153|5
1624282890000|2021-06-21 13:41:30|2159.1|2153.1|2159|2153|2159.1|2153.1|2158.9|2152.9|4
1624282900000|2021-06-21 13:41:40|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1624282910000|2021-06-21 13:41:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1624282920000|2021-06-21 13:42:00|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1624282940000|2021-06-21 13:42:20|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1624282950000|2021-06-21 13:42:30|2159.4|2153.4|2159.9|2153.9|2159.9|2153.9|2159.4|2153.4|2
1624282960000|2021-06-21 13:42:40|2160.4|2154.4|2160.9|2154.9|2160.9|2154.9|2160.1|2154.1|4
1624282980000|2021-06-21 13:43:00|2160.6|2154.6|2159.3|2153.3|2160.6|2154.6|2159.3|2153.3|2
1624282990000|2021-06-21 13:43:10|2159.1|2153.1|2158.8|2152.8|2159.1|2153.1|2158.8|2152.8|3
1624283010000|2021-06-21 13:43:30|2158.5|2152.5|2158.6|2152.6|2158.9|2152.9|2158.1|2152.1|5
1624283020000|2021-06-21 13:43:40|2158.8|2152.8|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|3
1624283030000|2021-06-21 13:43:50|2158.5|2152.5|2158.9|2152.9|2158.9|2152.9|2158.5|2152.5|2
1624283040000|2021-06-21 13:44:00|2159|2153|2159|2153|2159|2153|2159|2153|1
1624283050000|2021-06-21 13:44:10|2159.3|2153.3|2160|2154|2160|2154|2159.3|2153.3|2
1624283060000|2021-06-21 13:44:20|2159.9|2153.9|2160.3|2154.3|2160.3|2154.3|2159.9|2153.9|4
1624283070000|2021-06-21 13:44:30|2160.1|2154.1|2160.5|2154.5|2160.5|2154.5|2160.1|2154.1|2
1624283080000|2021-06-21 13:44:40|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1624283090000|2021-06-21 13:44:50|2160.9|2154.9|2161|2155|2161.9|2155.9|2160.9|2154.9|6
1624283100000|2021-06-21 13:45:00|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|3
1624283110000|2021-06-21 13:45:10|2160.4|2154.4|2160.1|2154.1|2160.4|2154.4|2160.1|2154.1|2
1624283120000|2021-06-21 13:45:20|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1624283130000|2021-06-21 13:45:30|2159.4|2153.4|2158.9|2152.9|2159.4|2153.4|2158.6|2152.6|4
1624283140000|2021-06-21 13:45:40|2159|2153|2158.9|2152.9|2159|2153|2158.9|2152.9|2
1624283150000|2021-06-21 13:45:50|2158.6|2152.6|2158|2152|2158.6|2152.6|2158|2152|3
1624283160000|2021-06-21 13:46:00|2157.8|2151.8|2157.5|2151.5|2157.8|2151.8|2157.5|2151.5|4
1624283180000|2021-06-21 13:46:20|2158|2152|2159.5|2153.5|2159.5|2153.5|2158|2152|3
1624283220000|2021-06-21 13:47:00|2159.4|2153.4|2157.9|2151.9|2159.4|2153.4|2157.9|2151.9|5
1624283230000|2021-06-21 13:47:10|2157.6|2151.6|2156.9|2150.9|2157.6|2151.6|2156.9|2150.9|4
1624283240000|2021-06-21 13:47:20|2157|2151|2158.1|2152.1|2158.1|2152.1|2157|2151|2
1624283260000|2021-06-21 13:47:40|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1624283280000|2021-06-21 13:48:00|2158.6|2152.6|2158.1|2152.1|2158.6|2152.6|2158.1|2152.1|2
1624283290000|2021-06-21 13:48:10|2158|2152|2158.5|2152.5|2158.5|2152.5|2157.6|2151.6|3
1624283310000|2021-06-21 13:48:30|2159|2153|2159.6|2153.6|2160.1|2154.1|2159|2153|4
1624283320000|2021-06-21 13:48:40|2159.8|2153.8|2159.6|2153.6|2159.8|2153.8|2159.6|2153.6|2
1624283330000|2021-06-21 13:48:50|2159.5|2153.5|2159.3|2153.3|2159.5|2153.5|2159.3|2153.3|2
1624283360000|2021-06-21 13:49:20|2159.1|2153.1|2159.3|2153.3|2159.3|2153.3|2159.1|2153.1|2
1624283370000|2021-06-21 13:49:30|2159.1|2153.1|2159.1|2153.1|2159.3|2153.3|2159.1|2153.1|3
1624283380000|2021-06-21 13:49:40|2158.6|2152.6|2158.4|2152.4|2158.6|2152.6|2158.4|2152.4|2
1624283390000|2021-06-21 13:49:50|2158.1|2152.1|2157.9|2151.9|2158.1|2152.1|2157.9|2151.9|2
1624283400000|2021-06-21 13:50:00|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|1
1624283410000|2021-06-21 13:50:10|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1624283430000|2021-06-21 13:50:30|2157.5|2151.5|2157.9|2151.9|2157.9|2151.9|2157.5|2151.5|2
1624283450000|2021-06-21 13:50:50|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1624283480000|2021-06-21 13:51:20|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1624283490000|2021-06-21 13:51:30|2158.3|2152.3|2157.6|2151.6|2158.3|2152.3|2157.6|2151.6|2
1624283500000|2021-06-21 13:51:40|2157.5|2151.5|2157.4|2151.4|2157.5|2151.5|2156.6|2150.6|4
1624283510000|2021-06-21 13:51:50|2157.3|2151.3|2157.1|2151.1|2157.4|2151.4|2157.1|2151.1|3
1624283530000|2021-06-21 13:52:10|2156.6|2150.6|2157|2151|2157|2151|2156.6|2150.6|3
1624283550000|2021-06-21 13:52:30|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|2157.4|2151.4|1
1624283570000|2021-06-21 13:52:50|2157.6|2151.6|2159|2153|2159.1|2153.1|2157.6|2151.6|6
1624283580000|2021-06-21 13:53:00|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1624283630000|2021-06-21 13:53:50|2158.5|2152.5|2158.1|2152.1|2158.5|2152.5|2158|2152|3
1624283650000|2021-06-21 13:54:10|2158.3|2152.3|2158.1|2152.1|2158.3|2152.3|2158.1|2152.1|2
1624283670000|2021-06-21 13:54:30|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1624283680000|2021-06-21 13:54:40|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1624283700000|2021-06-21 13:55:00|2158.1|2152.1|2158.4|2152.4|2158.4|2152.4|2157.9|2151.9|5
1624283710000|2021-06-21 13:55:10|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|2157.9|2151.9|1
1624283720000|2021-06-21 13:55:20|2157.4|2151.4|2157.1|2151.1|2157.4|2151.4|2157.1|2151.1|2
1624283730000|2021-06-21 13:55:30|2156.9|2150.9|2156.5|2150.5|2156.9|2150.9|2156.5|2150.5|4
1624283750000|2021-06-21 13:55:50|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1624283770000|2021-06-21 13:56:10|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|2156.1|2150.1|1
1624283780000|2021-06-21 13:56:20|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1624283790000|2021-06-21 13:56:30|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|2156.9|2150.9|1
1624283820000|2021-06-21 13:57:00|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|2156.6|2150.6|1
1624283830000|2021-06-21 13:57:10|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|2156.4|2150.4|1
1624283870000|2021-06-21 13:57:50|2156.3|2150.3|2156.6|2150.6|2156.6|2150.6|2156.3|2150.3|2
1624283880000|2021-06-21 13:58:00|2157|2151|2158.6|2152.6|2158.6|2152.6|2157|2151|3
1624283890000|2021-06-21 13:58:10|2159.3|2153.3|2159.6|2153.6|2159.6|2153.6|2159.3|2153.3|3
1624283900000|2021-06-21 13:58:20|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1624283910000|2021-06-21 13:58:30|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1624283920000|2021-06-21 13:58:40|2159.3|2153.3|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|3
1624283970000|2021-06-21 13:59:30|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1624283990000|2021-06-21 13:59:50|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1624284100000|2021-06-21 14:01:40|2158.9|2152.9|2158.6|2152.6|2158.9|2152.9|2158.6|2152.6|2
1624284110000|2021-06-21 14:01:50|2158.4|2152.4|2158|2152|2158.4|2152.4|2158|2152|4
1624284140000|2021-06-21 14:02:20|2157.8|2151.8|2157.9|2151.9|2157.9|2151.9|2157.8|2151.8|2
1624284150000|2021-06-21 14:02:30|2158|2152|2158.1|2152.1|2158.1|2152.1|2158|2152|2
1624284160000|2021-06-21 14:02:40|2158|2152|2158.4|2152.4|2158.4|2152.4|2157.4|2151.4|4
1624284170000|2021-06-21 14:02:50|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1624284180000|2021-06-21 14:03:00|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1624284190000|2021-06-21 14:03:10|2158.9|2152.9|2157.6|2151.6|2158.9|2152.9|2157.6|2151.6|3
1624284200000|2021-06-21 14:03:20|2157.9|2151.9|2158.9|2152.9|2158.9|2152.9|2157.9|2151.9|2
1624284220000|2021-06-21 14:03:40|2158.8|2152.8|2157.8|2151.8|2158.8|2152.8|2157.8|2151.8|5
1624284230000|2021-06-21 14:03:50|2157.6|2151.6|2156.9|2150.9|2157.6|2151.6|2156.9|2150.9|2
1624284240000|2021-06-21 14:04:00|2157.1|2151.1|2158.6|2152.6|2158.6|2152.6|2157.1|2151.1|2
1624284250000|2021-06-21 14:04:10|2158.9|2152.9|2159.3|2153.3|2159.6|2153.6|2158.9|2152.9|6
1624284310000|2021-06-21 14:05:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1624284360000|2021-06-21 14:06:00|2160.6|2154.6|2160.9|2154.9|2161.1|2155.1|2160.6|2154.6|3
1624284370000|2021-06-21 14:06:10|2161.4|2155.4|2161.1|2155.1|2161.6|2155.6|2161|2155|7
1624284390000|2021-06-21 14:06:30|2161.4|2155.4|2163.3|2157.3|2163.3|2157.3|2161.4|2155.4|4
1624284400000|2021-06-21 14:06:40|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|1
1624284410000|2021-06-21 14:06:50|2162.8|2156.8|2162.1|2156.1|2162.8|2156.8|2162|2156|4
1624284420000|2021-06-21 14:07:00|2162.3|2156.3|2162.6|2156.6|2163.4|2157.4|2162.3|2156.3|4
1624284450000|2021-06-21 14:07:30|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1624284460000|2021-06-21 14:07:40|2161.9|2155.9|2161.6|2155.6|2161.9|2155.9|2161.3|2155.3|4
1624284470000|2021-06-21 14:07:50|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|2161.8|2155.8|1
1624284500000|2021-06-21 14:08:20|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|3
1624284510000|2021-06-21 14:08:30|2161.4|2155.4|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|2
1624284530000|2021-06-21 14:08:50|2161.4|2155.4|2161.4|2155.4|2161.6|2155.6|2161.4|2155.4|3
1624284540000|2021-06-21 14:09:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1624284550000|2021-06-21 14:09:10|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|2160.8|2154.8|1
1624284560000|2021-06-21 14:09:20|2160.6|2154.6|2161|2155|2161|2155|2160|2154|8
1624284600000|2021-06-21 14:10:00|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1624284610000|2021-06-21 14:10:10|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1624284620000|2021-06-21 14:10:20|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1624284630000|2021-06-21 14:10:30|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1624284660000|2021-06-21 14:11:00|2160.3|2154.3|2160.4|2154.4|2160.4|2154.4|2160.3|2154.3|2
1624284670000|2021-06-21 14:11:10|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1624284680000|2021-06-21 14:11:20|2160.9|2154.9|2160.3|2154.3|2160.9|2154.9|2160.3|2154.3|5
1624284690000|2021-06-21 14:11:30|2160|2154|2160.4|2154.4|2160.5|2154.5|2160|2154|5
1624284710000|2021-06-21 14:11:50|2160.6|2154.6|2160.6|2154.6|2161.9|2155.9|2160.4|2154.4|6
1624284720000|2021-06-21 14:12:00|2160.9|2154.9|2161.6|2155.6|2161.6|2155.6|2160.9|2154.9|3
1624284740000|2021-06-21 14:12:20|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1624284810000|2021-06-21 14:13:30|2160.6|2154.6|2160.5|2154.5|2160.6|2154.6|2160.3|2154.3|4
1624284840000|2021-06-21 14:14:00|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|2160.6|2154.6|1
1624284850000|2021-06-21 14:14:10|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1624284860000|2021-06-21 14:14:20|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1624284880000|2021-06-21 14:14:40|2160.3|2154.3|2160.4|2154.4|2160.4|2154.4|2160.3|2154.3|2
1624284900000|2021-06-21 14:15:00|2160.3|2154.3|2160.1|2154.1|2160.3|2154.3|2160.1|2154.1|2
1624284920000|2021-06-21 14:15:20|2159.9|2153.9|2159.5|2153.5|2159.9|2153.9|2159.5|2153.5|2
1624284930000|2021-06-21 14:15:30|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1624284950000|2021-06-21 14:15:50|2159|2153|2158.6|2152.6|2159|2153|2158.6|2152.6|2
1624284960000|2021-06-21 14:16:00|2158.5|2152.5|2158.3|2152.3|2158.5|2152.5|2158.3|2152.3|2
1624284980000|2021-06-21 14:16:20|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|2158.5|2152.5|1
1624284990000|2021-06-21 14:16:30|2158.6|2152.6|2160.4|2154.4|2160.4|2154.4|2158.6|2152.6|5
1624285020000|2021-06-21 14:17:00|2160.1|2154.1|2159.4|2153.4|2160.1|2154.1|2159.4|2153.4|4
1624285030000|2021-06-21 14:17:10|2160.5|2154.5|2161|2155|2161|2155|2160.1|2154.1|7
1624285040000|2021-06-21 14:17:20|2161.1|2155.1|2161.4|2155.4|2161.5|2155.5|2161.1|2155.1|3
1624285050000|2021-06-21 14:17:30|2160.9|2154.9|2160.8|2154.8|2160.9|2154.9|2160.4|2154.4|4
1624285060000|2021-06-21 14:17:40|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1624285070000|2021-06-21 14:17:50|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1624285090000|2021-06-21 14:18:10|2160.3|2154.3|2160.4|2154.4|2160.4|2154.4|2160.3|2154.3|2
1624285100000|2021-06-21 14:18:20|2160.1|2154.1|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|2
1624285110000|2021-06-21 14:18:30|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|2
1624285130000|2021-06-21 14:18:50|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1624285160000|2021-06-21 14:19:20|2160.1|2154.1|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|4
1624285220000|2021-06-21 14:20:20|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1624285230000|2021-06-21 14:20:30|2160|2154|2159.9|2153.9|2160|2154|2159.5|2153.5|4
1624285260000|2021-06-21 14:21:00|2160.5|2154.5|2160.9|2154.9|2160.9|2154.9|2160.5|2154.5|3
1624285270000|2021-06-21 14:21:10|2161.1|2155.1|2161.3|2155.3|2161.3|2155.3|2161.1|2155.1|2
1624285290000|2021-06-21 14:21:30|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|2161.1|2155.1|1
1624285310000|2021-06-21 14:21:50|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1624285390000|2021-06-21 14:23:10|2161.1|2155.1|2161.6|2155.6|2163.1|2157.1|2161.1|2155.1|7
1624285400000|2021-06-21 14:23:20|2161.8|2155.8|2163.8|2157.8|2163.8|2157.8|2161.8|2155.8|6
1624285430000|2021-06-21 14:23:50|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624285480000|2021-06-21 14:24:40|2163.5|2157.5|2162.9|2156.9|2163.5|2157.5|2162.9|2156.9|3
1624285560000|2021-06-21 14:26:00|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1624285570000|2021-06-21 14:26:10|2164.1|2158.1|2164|2158|2164.1|2158.1|2164|2158|2
1624285580000|2021-06-21 14:26:20|2164.3|2158.3|2164.8|2158.8|2164.8|2158.8|2164.3|2158.3|2
1624285590000|2021-06-21 14:26:30|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624285610000|2021-06-21 14:26:50|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1624285630000|2021-06-21 14:27:10|2164.6|2158.6|2163.9|2157.9|2164.6|2158.6|2163.9|2157.9|5
1624285640000|2021-06-21 14:27:20|2163.8|2157.8|2164.8|2158.8|2164.8|2158.8|2163.8|2157.8|4
1624285690000|2021-06-21 14:28:10|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624285700000|2021-06-21 14:28:20|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|2
1624285740000|2021-06-21 14:29:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624285760000|2021-06-21 14:29:20|2164|2158|2164|2158|2164|2158|2164|2158|1
1624285770000|2021-06-21 14:29:30|2164.1|2158.1|2164|2158|2164.1|2158.1|2164|2158|2
1624285780000|2021-06-21 14:29:40|2163.9|2157.9|2164.1|2158.1|2164.1|2158.1|2163.9|2157.9|3
1624285790000|2021-06-21 14:29:50|2164|2158|2164|2158|2164|2158|2163.9|2157.9|3
1624285800000|2021-06-21 14:30:00|2164.1|2158.1|2165.9|2159.9|2166.4|2160.4|2164.1|2158.1|5
1624285810000|2021-06-21 14:30:10|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624285840000|2021-06-21 14:30:40|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1624285850000|2021-06-21 14:30:50|2166.1|2160.1|2166.5|2160.5|2166.5|2160.5|2166.1|2160.1|3
1624285860000|2021-06-21 14:31:00|2166.8|2160.8|2166.5|2160.5|2166.8|2160.8|2166.5|2160.5|4
1624285880000|2021-06-21 14:31:20|2166.4|2160.4|2166.1|2160.1|2166.4|2160.4|2166.1|2160.1|2
1624285890000|2021-06-21 14:31:30|2166|2160|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|4
1624285900000|2021-06-21 14:31:40|2166|2160|2166.1|2160.1|2166.1|2160.1|2166|2160|2
1624285910000|2021-06-21 14:31:50|2166|2160|2166.1|2160.1|2166.1|2160.1|2166|2160|2
1624285920000|2021-06-21 14:32:00|2166|2160|2165.4|2159.4|2166|2160|2165.4|2159.4|4
1624285930000|2021-06-21 14:32:10|2165.5|2159.5|2165.1|2159.1|2165.5|2159.5|2164.9|2158.9|5
1624285940000|2021-06-21 14:32:20|2164.9|2158.9|2164.9|2158.9|2165.1|2159.1|2164.9|2158.9|3
1624285980000|2021-06-21 14:33:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624285990000|2021-06-21 14:33:10|2164.5|2158.5|2163.9|2157.9|2164.5|2158.5|2163.9|2157.9|5
1624286000000|2021-06-21 14:33:20|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1624286010000|2021-06-21 14:33:30|2164.1|2158.1|2164.6|2158.6|2164.6|2158.6|2164.1|2158.1|3
1624286030000|2021-06-21 14:33:50|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1624286040000|2021-06-21 14:34:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624286070000|2021-06-21 14:34:30|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1624286080000|2021-06-21 14:34:40|2165|2159|2165|2159|2165|2159|2165|2159|1
1624286110000|2021-06-21 14:35:10|2165.1|2159.1|2165.1|2159.1|2165.3|2159.3|2165.1|2159.1|3
1624286120000|2021-06-21 14:35:20|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.8|2158.8|3
1624286210000|2021-06-21 14:36:50|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|2164.8|2158.8|1
1624286220000|2021-06-21 14:37:00|2164.5|2158.5|2164.4|2158.4|2164.5|2158.5|2164.4|2158.4|2
1624286230000|2021-06-21 14:37:10|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1624286240000|2021-06-21 14:37:20|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624286250000|2021-06-21 14:37:30|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|2
1624286280000|2021-06-21 14:38:00|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624286310000|2021-06-21 14:38:30|2164.4|2158.4|2163.6|2157.6|2164.4|2158.4|2163.6|2157.6|2
1624286320000|2021-06-21 14:38:40|2163.4|2157.4|2163.1|2157.1|2163.4|2157.4|2163.1|2157.1|2
1624286340000|2021-06-21 14:39:00|2163.4|2157.4|2164.5|2158.5|2164.5|2158.5|2163.4|2157.4|4
1624286350000|2021-06-21 14:39:10|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624286370000|2021-06-21 14:39:30|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1624286380000|2021-06-21 14:39:40|2163.5|2157.5|2163.3|2157.3|2163.5|2157.5|2163.3|2157.3|2
1624286390000|2021-06-21 14:39:50|2163|2157|2163.1|2157.1|2163.1|2157.1|2163|2157|2
1624286400000|2021-06-21 14:40:00|2163.4|2157.4|2164.5|2158.5|2164.5|2158.5|2163.4|2157.4|4
1624286450000|2021-06-21 14:40:50|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624286500000|2021-06-21 14:41:40|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624286510000|2021-06-21 14:41:50|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1624286540000|2021-06-21 14:42:20|2163.6|2157.6|2163.3|2157.3|2163.6|2157.6|2163.3|2157.3|2
1624286550000|2021-06-21 14:42:30|2163.1|2157.1|2163.1|2157.1|2163.1|2157.1|2162.6|2156.6|3
1624286570000|2021-06-21 14:42:50|2163.3|2157.3|2163.9|2157.9|2163.9|2157.9|2163.3|2157.3|2
1624286610000|2021-06-21 14:43:30|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624286630000|2021-06-21 14:43:50|2163.4|2157.4|2163.6|2157.6|2163.6|2157.6|2163.4|2157.4|2
1624286720000|2021-06-21 14:45:20|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1624286770000|2021-06-21 14:46:10|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624286790000|2021-06-21 14:46:30|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1624286820000|2021-06-21 14:47:00|2164.1|2158.1|2163.9|2157.9|2164.1|2158.1|2163.9|2157.9|2
1624286880000|2021-06-21 14:48:00|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624286890000|2021-06-21 14:48:10|2163.9|2157.9|2164.1|2158.1|2164.1|2158.1|2163.9|2157.9|2
1624286900000|2021-06-21 14:48:20|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1624286920000|2021-06-21 14:48:40|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624286970000|2021-06-21 14:49:30|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|2
1624287000000|2021-06-21 14:50:00|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1624287040000|2021-06-21 14:50:40|2163.6|2157.6|2163.9|2157.9|2163.9|2157.9|2163.6|2157.6|2
1624287050000|2021-06-21 14:50:50|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624287100000|2021-06-21 14:51:40|2163.4|2157.4|2163.1|2157.1|2163.4|2157.4|2163.1|2157.1|2
1624287110000|2021-06-21 14:51:50|2162.9|2156.9|2162.6|2156.6|2162.9|2156.9|2162.6|2156.6|2
1624287170000|2021-06-21 14:52:50|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1624287190000|2021-06-21 14:53:10|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1624287230000|2021-06-21 14:53:50|2161.6|2155.6|2160.9|2154.9|2161.6|2155.6|2160.9|2154.9|2
1624287240000|2021-06-21 14:54:00|2160.6|2154.6|2160.9|2154.9|2160.9|2154.9|2160.1|2154.1|5
1624287250000|2021-06-21 14:54:10|2161|2155|2161|2155|2161|2155|2161|2155|1
1624287280000|2021-06-21 14:54:40|2160.9|2154.9|2160.6|2154.6|2160.9|2154.9|2160.6|2154.6|2
1624287290000|2021-06-21 14:54:50|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1624287350000|2021-06-21 14:55:50|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1624287370000|2021-06-21 14:56:10|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|2160.3|2154.3|1
1624287380000|2021-06-21 14:56:20|2160.5|2154.5|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|2
1624287390000|2021-06-21 14:56:30|2160.5|2154.5|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|2
1624287400000|2021-06-21 14:56:40|2160.1|2154.1|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|2
1624287410000|2021-06-21 14:56:50|2160.1|2154.1|2159.6|2153.6|2160.1|2154.1|2159.6|2153.6|3
1624287420000|2021-06-21 14:57:00|2159.9|2153.9|2160.1|2154.1|2160.1|2154.1|2159.9|2153.9|2
1624287430000|2021-06-21 14:57:10|2159.9|2153.9|2160.6|2154.6|2160.6|2154.6|2159.9|2153.9|4
1624287440000|2021-06-21 14:57:20|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1624287450000|2021-06-21 14:57:30|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1624287470000|2021-06-21 14:57:50|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.1|2154.1|3
1624287480000|2021-06-21 14:58:00|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|2160.5|2154.5|1
1624287500000|2021-06-21 14:58:20|2160.1|2154.1|2159.6|2153.6|2160.1|2154.1|2159.6|2153.6|3
1624287520000|2021-06-21 14:58:40|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2158.9|2152.9|6
1624287540000|2021-06-21 14:59:00|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1624287550000|2021-06-21 14:59:10|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1624287560000|2021-06-21 14:59:20|2159.3|2153.3|2158.9|2152.9|2159.3|2153.3|2158.8|2152.8|4
1624287580000|2021-06-21 14:59:40|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1624287590000|2021-06-21 14:59:50|2158.9|2152.9|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|2
1624287600000|2021-06-21 15:00:00|2159.3|2153.3|2160.1|2154.1|2160.1|2154.1|2159.3|2153.3|4
1624287610000|2021-06-21 15:00:10|2160|2154|2159.9|2153.9|2160|2154|2159.9|2153.9|2
1624287630000|2021-06-21 15:00:30|2158.6|2152.6|2159.4|2153.4|2159.4|2153.4|2158.6|2152.6|2
1624287640000|2021-06-21 15:00:40|2159.1|2153.1|2158.8|2152.8|2159.3|2153.3|2158.8|2152.8|4
1624287650000|2021-06-21 15:00:50|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1624287680000|2021-06-21 15:01:20|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1624287710000|2021-06-21 15:01:50|2158.6|2152.6|2157.5|2151.5|2158.6|2152.6|2157.5|2151.5|4
1624287720000|2021-06-21 15:02:00|2157.4|2151.4|2156.9|2150.9|2157.4|2151.4|2156.9|2150.9|5
1624287730000|2021-06-21 15:02:10|2157.1|2151.1|2156.8|2150.8|2157.1|2151.1|2156.6|2150.6|9
1624287740000|2021-06-21 15:02:20|2156.9|2150.9|2157|2151|2157|2151|2156.8|2150.8|6
1624287750000|2021-06-21 15:02:30|2156.4|2150.4|2156.8|2150.8|2156.9|2150.9|2156.4|2150.4|3
1624287770000|2021-06-21 15:02:50|2157|2151|2156.4|2150.4|2157.3|2151.3|2156.4|2150.4|3
1624287780000|2021-06-21 15:03:00|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|2156.5|2150.5|1
1624287790000|2021-06-21 15:03:10|2156.4|2150.4|2156.3|2150.3|2156.4|2150.4|2155.6|2149.6|4
1624287800000|2021-06-21 15:03:20|2156.1|2150.1|2157.6|2151.6|2157.6|2151.6|2156.1|2150.1|3
1624287810000|2021-06-21 15:03:30|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|2157.5|2151.5|1
1624287820000|2021-06-21 15:03:40|2158.4|2152.4|2158.1|2152.1|2158.4|2152.4|2157.9|2151.9|3
1624287840000|2021-06-21 15:04:00|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|2158.9|2152.9|1
1624287860000|2021-06-21 15:04:20|2159.4|2153.4|2160.6|2154.6|2160.9|2154.9|2159.4|2153.4|3
1624287870000|2021-06-21 15:04:30|2160.1|2154.1|2159.3|2153.3|2160.1|2154.1|2159.3|2153.3|3
1624287880000|2021-06-21 15:04:40|2159.6|2153.6|2160.6|2154.6|2160.6|2154.6|2159.6|2153.6|2
1624287930000|2021-06-21 15:05:30|2160.8|2154.8|2160.6|2154.6|2160.8|2154.8|2160.6|2154.6|2
1624287980000|2021-06-21 15:06:20|2160.4|2154.4|2160.3|2154.3|2160.4|2154.4|2160.3|2154.3|2
1624288000000|2021-06-21 15:06:40|2160|2154|2160|2154|2160|2154|2160|2154|1
1624288050000|2021-06-21 15:07:30|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1624288070000|2021-06-21 15:07:50|2160|2154|2159.4|2153.4|2160|2154|2159.4|2153.4|3
1624288080000|2021-06-21 15:08:00|2159.6|2153.6|2159|2153|2159.6|2153.6|2159|2153|3
1624288100000|2021-06-21 15:08:20|2158.9|2152.9|2159.6|2153.6|2159.6|2153.6|2158.8|2152.8|3
1624288110000|2021-06-21 15:08:30|2160.1|2154.1|2160|2154|2160.1|2154.1|2160|2154|2
1624288140000|2021-06-21 15:09:00|2160.1|2154.1|2159.9|2153.9|2160.1|2154.1|2159.9|2153.9|2
1624288200000|2021-06-21 15:10:00|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|2159.5|2153.5|1
1624288230000|2021-06-21 15:10:30|2159.6|2153.6|2159.9|2153.9|2159.9|2153.9|2159.4|2153.4|4
1624288240000|2021-06-21 15:10:40|2160|2154|2160|2154|2160|2154|2160|2154|1
1624288290000|2021-06-21 15:11:30|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|2160.1|2154.1|1
1624288300000|2021-06-21 15:11:40|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|2159.9|2153.9|1
1624288330000|2021-06-21 15:12:10|2159.6|2153.6|2158.4|2152.4|2159.6|2153.6|2158.4|2152.4|2
1624288350000|2021-06-21 15:12:30|2158.1|2152.1|2158.1|2152.1|2158.1|2152.1|2157.6|2151.6|4
1624288360000|2021-06-21 15:12:40|2158.3|2152.3|2158.3|2152.3|2158.5|2152.5|2158.3|2152.3|3
1624288380000|2021-06-21 15:13:00|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1624288390000|2021-06-21 15:13:10|2159.5|2153.5|2159.4|2153.4|2159.5|2153.5|2159.4|2153.4|2
1624288420000|2021-06-21 15:13:40|2158.6|2152.6|2158.5|2152.5|2158.6|2152.6|2158.5|2152.5|2
1624288450000|2021-06-21 15:14:10|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|2158.8|2152.8|1
1624288460000|2021-06-21 15:14:20|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|2158.4|2152.4|1
1624288470000|2021-06-21 15:14:30|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|2158.6|2152.6|1
1624288480000|2021-06-21 15:14:40|2159.4|2153.4|2159.5|2153.5|2159.5|2153.5|2159.4|2153.4|2
1624288490000|2021-06-21 15:14:50|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|2159.4|2153.4|1
1624288500000|2021-06-21 15:15:00|2159.6|2153.6|2159|2153|2159.6|2153.6|2159|2153|2
1624288530000|2021-06-21 15:15:30|2159.1|2153.1|2159.3|2153.3|2159.3|2153.3|2159.1|2153.1|2
1624288550000|2021-06-21 15:15:50|2159.5|2153.5|2159.4|2153.4|2159.9|2153.9|2159.4|2153.4|4
1624288560000|2021-06-21 15:16:00|2159.6|2153.6|2159.9|2153.9|2160|2154|2159.6|2153.6|4
1624288570000|2021-06-21 15:16:10|2160|2154|2160|2154|2160.6|2154.6|2159.8|2153.8|6
1624288580000|2021-06-21 15:16:20|2159.9|2153.9|2159.4|2153.4|2159.9|2153.9|2159.4|2153.4|3
1624288590000|2021-06-21 15:16:30|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2158.9|2152.9|3
1624288600000|2021-06-21 15:16:40|2159.4|2153.4|2160|2154|2160|2154|2159|2153|6
1624288610000|2021-06-21 15:16:50|2160.1|2154.1|2160.6|2154.6|2160.6|2154.6|2160.1|2154.1|2
1624288620000|2021-06-21 15:17:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1624288630000|2021-06-21 15:17:10|2159.9|2153.9|2160.5|2154.5|2160.6|2154.6|2159.9|2153.9|3
1624288640000|2021-06-21 15:17:20|2160.9|2154.9|2160.1|2154.1|2160.9|2154.9|2160.1|2154.1|4
1624288650000|2021-06-21 15:17:30|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1624288660000|2021-06-21 15:17:40|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|2
1624288670000|2021-06-21 15:17:50|2160|2154|2159.9|2153.9|2160.4|2154.4|2159.9|2153.9|5
1624288680000|2021-06-21 15:18:00|2159.5|2153.5|2159.1|2153.1|2159.5|2153.5|2159|2153|5
1624288690000|2021-06-21 15:18:10|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159|2153|4
1624288700000|2021-06-21 15:18:20|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|3
1624288710000|2021-06-21 15:18:30|2159.3|2153.3|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|3
1624288730000|2021-06-21 15:18:50|2158.9|2152.9|2158.9|2152.9|2159.3|2153.3|2158.9|2152.9|7
1624288750000|2021-06-21 15:19:10|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|2159.1|2153.1|1
1624288770000|2021-06-21 15:19:30|2158.5|2152.5|2158.4|2152.4|2158.6|2152.6|2158.4|2152.4|3
1624288780000|2021-06-21 15:19:40|2158.1|2152.1|2159.4|2153.4|2159.4|2153.4|2158.1|2152.1|2
1624288790000|2021-06-21 15:19:50|2159.6|2153.6|2159.4|2153.4|2159.6|2153.6|2159.1|2153.1|4
1624288820000|2021-06-21 15:20:20|2158.6|2152.6|2158.5|2152.5|2158.6|2152.6|2158.5|2152.5|2
1624288850000|2021-06-21 15:20:50|2158.8|2152.8|2158.9|2152.9|2158.9|2152.9|2158.8|2152.8|2
1624288920000|2021-06-21 15:22:00|2159.1|2153.1|2160.8|2154.8|2160.8|2154.8|2159.1|2153.1|4
1624288930000|2021-06-21 15:22:10|2160.6|2154.6|2159.9|2153.9|2160.6|2154.6|2159.9|2153.9|4
1624288940000|2021-06-21 15:22:20|2159.6|2153.6|2159.5|2153.5|2159.6|2153.6|2159.4|2153.4|3
1624288950000|2021-06-21 15:22:30|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|2160.4|2154.4|1
1624289070000|2021-06-21 15:24:30|2160.6|2154.6|2160.5|2154.5|2160.6|2154.6|2160.5|2154.5|2
1624289080000|2021-06-21 15:24:40|2160.6|2154.6|2160.4|2154.4|2160.6|2154.6|2160.4|2154.4|2
1624289340000|2021-06-21 15:29:00|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|2160.9|2154.9|1
1624289350000|2021-06-21 15:29:10|2162.6|2156.6|2161.6|2155.6|2162.6|2156.6|2161.6|2155.6|2
1624289380000|2021-06-21 15:29:40|2162.1|2156.1|2161.9|2155.9|2162.1|2156.1|2161.9|2155.9|2
1624289400000|2021-06-21 15:30:00|2161.6|2155.6|2161.5|2155.5|2161.6|2155.6|2161.5|2155.5|2
1624289410000|2021-06-21 15:30:10|2161.6|2155.6|2161.8|2155.8|2161.8|2155.8|2161.6|2155.6|2
1624289460000|2021-06-21 15:31:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1624289470000|2021-06-21 15:31:10|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1624289550000|2021-06-21 15:32:30|2161.5|2155.5|2160.9|2154.9|2161.5|2155.5|2160.9|2154.9|2
1624289600000|2021-06-21 15:33:20|2161|2155|2161|2155|2161|2155|2161|2155|1
1624289620000|2021-06-21 15:33:40|2160.5|2154.5|2160.3|2154.3|2160.5|2154.5|2160.3|2154.3|3
1624289630000|2021-06-21 15:33:50|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1624289640000|2021-06-21 15:34:00|2159.4|2153.4|2159.1|2153.1|2159.4|2153.4|2159.1|2153.1|2
1624289650000|2021-06-21 15:34:10|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|2159.3|2153.3|1
1624289660000|2021-06-21 15:34:20|2159.1|2153.1|2158.9|2152.9|2159.1|2153.1|2158.9|2152.9|2
1624289680000|2021-06-21 15:34:40|2158.8|2152.8|2158.6|2152.6|2158.8|2152.8|2158.6|2152.6|2
1624289740000|2021-06-21 15:35:40|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|2159.6|2153.6|1
1624289770000|2021-06-21 15:36:10|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|2159.8|2153.8|1
1624289790000|2021-06-21 15:36:30|2159.6|2153.6|2159.9|2153.9|2160.1|2154.1|2159.6|2153.6|3
1624289810000|2021-06-21 15:36:50|2159.8|2153.8|2159.6|2153.6|2159.8|2153.8|2159.6|2153.6|2
1624289830000|2021-06-21 15:37:10|2160.1|2154.1|2161.3|2155.3|2161.4|2155.4|2160.1|2154.1|5
1624289840000|2021-06-21 15:37:20|2161.5|2155.5|2161.5|2155.5|2161.6|2155.6|2161.4|2155.4|4
1624289850000|2021-06-21 15:37:30|2161.6|2155.6|2161.5|2155.5|2161.6|2155.6|2161.5|2155.5|2
1624289860000|2021-06-21 15:37:40|2161.6|2155.6|2161.6|2155.6|2161.9|2155.9|2161.6|2155.6|3
1624289900000|2021-06-21 15:38:20|2162.1|2156.1|2162|2156|2162.1|2156.1|2162|2156|2
1624289910000|2021-06-21 15:38:30|2162.6|2156.6|2162|2156|2162.6|2156.6|2162|2156|2
1624289930000|2021-06-21 15:38:50|2162.6|2156.6|2162|2156|2162.6|2156.6|2162|2156|2
1624289990000|2021-06-21 15:39:50|2161.9|2155.9|2161.6|2155.6|2161.9|2155.9|2161.6|2155.6|2
1624290090000|2021-06-21 15:41:30|2161.1|2155.1|2161.3|2155.3|2161.3|2155.3|2161.1|2155.1|2
1624290110000|2021-06-21 15:41:50|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|2161.4|2155.4|1
1624290180000|2021-06-21 15:43:00|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|2161.3|2155.3|1
1624290210000|2021-06-21 15:43:30|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|1
1624290240000|2021-06-21 15:44:00|2161.9|2155.9|2162|2156|2162|2156|2161.9|2155.9|2
1624290250000|2021-06-21 15:44:10|2162.4|2156.4|2162.9|2156.9|2162.9|2156.9|2162.4|2156.4|2
1624290260000|2021-06-21 15:44:20|2162.8|2156.8|2162.5|2156.5|2162.8|2156.8|2162.5|2156.5|2
1624290300000|2021-06-21 15:45:00|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|2162.4|2156.4|1
1624290310000|2021-06-21 15:45:10|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|2162.6|2156.6|1
1624290420000|2021-06-21 15:47:00|2162.4|2156.4|2163.4|2157.4|2163.4|2157.4|2162.4|2156.4|3
1624290430000|2021-06-21 15:47:10|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1624290510000|2021-06-21 15:48:30|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|2163.4|2157.4|1
1624290610000|2021-06-21 15:50:10|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624290670000|2021-06-21 15:51:10|2164.5|2158.5|2164.6|2158.6|2164.6|2158.6|2164.5|2158.5|2
1624290690000|2021-06-21 15:51:30|2164.1|2158.1|2164.6|2158.6|2164.6|2158.6|2164.1|2158.1|4
1624290790000|2021-06-21 15:53:10|2164.1|2158.1|2164.6|2158.6|2164.6|2158.6|2164.1|2158.1|2
1624290940000|2021-06-21 15:55:40|2164.9|2158.9|2166.1|2160.1|2166.4|2160.4|2164.9|2158.9|7
1624290990000|2021-06-21 15:56:30|2166.4|2160.4|2166.8|2160.8|2166.9|2160.9|2166.4|2160.4|3
1624291010000|2021-06-21 15:56:50|2166.3|2160.3|2166.5|2160.5|2167.1|2161.1|2166.3|2160.3|3
1624291070000|2021-06-21 15:57:50|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1624291180000|2021-06-21 15:59:40|2166.5|2160.5|2166.6|2160.6|2166.6|2160.6|2166.5|2160.5|2
1624291190000|2021-06-21 15:59:50|2166.9|2160.9|2167.1|2161.1|2167.4|2161.4|2166.9|2160.9|3
1624291200000|2021-06-21 16:00:00|2167.4|2161.4|2167.6|2161.6|2167.6|2161.6|2167.4|2161.4|2
1624291250000|2021-06-21 16:00:50|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1624291340000|2021-06-21 16:02:20|2167.1|2161.1|2167|2161|2167.1|2161.1|2167|2161|2
1624291350000|2021-06-21 16:02:30|2167.1|2161.1|2166.4|2160.4|2167.5|2161.5|2166.4|2160.4|5
1624291520000|2021-06-21 16:05:20|2167|2161|2167.6|2161.6|2167.6|2161.6|2167|2161|2
1624291590000|2021-06-21 16:06:30|2167.4|2161.4|2167.3|2161.3|2167.4|2161.4|2167.3|2161.3|2
1624291610000|2021-06-21 16:06:50|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1624291640000|2021-06-21 16:07:20|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1624291680000|2021-06-21 16:08:00|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1624292570000|2021-06-21 16:22:50|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1624292620000|2021-06-21 16:23:40|2167|2161|2167|2161|2167|2161|2167|2161|1
1624292680000|2021-06-21 16:24:40|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|2167.1|2161.1|1
1624293420000|2021-06-21 16:37:00|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1624293480000|2021-06-21 16:38:00|2167.5|2161.5|2167.4|2161.4|2167.5|2161.5|2167.4|2161.4|2
1624293570000|2021-06-21 16:39:30|2167.6|2161.6|2167.4|2161.4|2167.6|2161.6|2167.4|2161.4|2
1624293620000|2021-06-21 16:40:20|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1624293630000|2021-06-21 16:40:30|2167.3|2161.3|2167.4|2161.4|2167.4|2161.4|2167.3|2161.3|2
1624293680000|2021-06-21 16:41:20|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1624293740000|2021-06-21 16:42:20|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1624294050000|2021-06-21 16:47:30|2167.9|2161.9|2168.5|2162.5|2169.4|2163.4|2167.9|2161.9|6
1624294060000|2021-06-21 16:47:40|2168.3|2162.3|2168.4|2162.4|2168.4|2162.4|2168.3|2162.3|2
1624294150000|2021-06-21 16:49:10|2168.1|2162.1|2167.8|2161.8|2168.1|2162.1|2167.8|2161.8|2
1624294160000|2021-06-21 16:49:20|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1624294240000|2021-06-21 16:50:40|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1624294250000|2021-06-21 16:50:50|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624294310000|2021-06-21 16:51:50|2168.6|2162.6|2168.3|2162.3|2168.6|2162.6|2168.3|2162.3|3
1624294320000|2021-06-21 16:52:00|2168.4|2162.4|2168.9|2162.9|2168.9|2162.9|2168.4|2162.4|2
1624294330000|2021-06-21 16:52:10|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624294340000|2021-06-21 16:52:20|2168.8|2162.8|2168.9|2162.9|2168.9|2162.9|2168.6|2162.6|4
1624294360000|2021-06-21 16:52:40|2168.6|2162.6|2168.1|2162.1|2168.6|2162.6|2168.1|2162.1|3
1624294370000|2021-06-21 16:52:50|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624294430000|2021-06-21 16:53:50|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1624294480000|2021-06-21 16:54:40|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624294550000|2021-06-21 16:55:50|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1624294640000|2021-06-21 16:57:20|2168.5|2162.5|2168.8|2162.8|2168.8|2162.8|2168.5|2162.5|2
1624294660000|2021-06-21 16:57:40|2168.6|2162.6|2168.1|2162.1|2168.6|2162.6|2168.1|2162.1|3
1624294680000|2021-06-21 16:58:00|2168.4|2162.4|2168.1|2162.1|2168.6|2162.6|2168.1|2162.1|4
1624294700000|2021-06-21 16:58:20|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1624294710000|2021-06-21 16:58:30|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2167.9|2161.9|3
1624294740000|2021-06-21 16:59:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624294750000|2021-06-21 16:59:10|2168.6|2162.6|2169.4|2163.4|2169.4|2163.4|2168.6|2162.6|4
1624320120000|2021-06-22 00:02:00|2168|2162|2168|2162|2168|2162|2168|2162|1
1624320950000|2021-06-22 00:15:50|2168.3|2162.3|2168.5|2162.5|2168.5|2162.5|2168.3|2162.3|2
1624322010000|2021-06-22 00:33:30|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1624325410000|2021-06-22 01:30:10|2168.6|2162.6|2172.3|2166.3|2172.3|2166.3|2168.6|2162.6|4
1624326250000|2021-06-22 01:44:10|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624327180000|2021-06-22 01:59:40|2172|2166|2172|2166|2172|2166|2172|2166|1
1624327220000|2021-06-22 02:00:20|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1624327320000|2021-06-22 02:02:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1624327330000|2021-06-22 02:02:10|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624327380000|2021-06-22 02:03:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1624327600000|2021-06-22 02:06:40|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624327610000|2021-06-22 02:06:50|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1624327620000|2021-06-22 02:07:00|2173.3|2167.3|2173.8|2167.8|2174|2168|2173.3|2167.3|4
1624327630000|2021-06-22 02:07:10|2174|2168|2173.8|2167.8|2174|2168|2173.8|2167.8|2
1624327650000|2021-06-22 02:07:30|2174|2168|2173.8|2167.8|2174|2168|2173.8|2167.8|4
1624327660000|2021-06-22 02:07:40|2174|2168|2174|2168|2174|2168|2174|2168|1
1624327670000|2021-06-22 02:07:50|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1624327700000|2021-06-22 02:08:20|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1624327820000|2021-06-22 02:10:20|2173.8|2167.8|2173.8|2167.8|2174|2168|2173.8|2167.8|3
1624327830000|2021-06-22 02:10:30|2174|2168|2173.8|2167.8|2174|2168|2173.8|2167.8|2
1624328000000|2021-06-22 02:13:20|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1624328050000|2021-06-22 02:14:10|2172.8|2166.8|2172.4|2166.4|2172.8|2166.8|2172.4|2166.4|2
1624328330000|2021-06-22 02:18:50|2172.8|2166.8|2172.9|2166.9|2172.9|2166.9|2172.8|2166.8|2
1624328360000|2021-06-22 02:19:20|2172|2166|2172.5|2166.5|2172.5|2166.5|2172|2166|2
1624329010000|2021-06-22 02:30:10|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1624329030000|2021-06-22 02:30:30|2172.1|2166.1|2172|2166|2172.1|2166.1|2172|2166|2
1624329190000|2021-06-22 02:33:10|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624329360000|2021-06-22 02:36:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1624331890000|2021-06-22 03:18:10|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1624331920000|2021-06-22 03:18:40|2173|2167|2173.8|2167.8|2173.9|2167.9|2173|2167|4
1624331960000|2021-06-22 03:19:20|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624331970000|2021-06-22 03:19:30|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1624331980000|2021-06-22 03:19:40|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1624332100000|2021-06-22 03:21:40|2173.8|2167.8|2173.8|2167.8|2173.9|2167.9|2173.8|2167.8|3
1624332180000|2021-06-22 03:23:00|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1624332310000|2021-06-22 03:25:10|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1624332320000|2021-06-22 03:25:20|2173.9|2167.9|2173.8|2167.8|2173.9|2167.9|2173.8|2167.8|2
1624332360000|2021-06-22 03:26:00|2173.9|2167.9|2173.8|2167.8|2173.9|2167.9|2173.8|2167.8|2
1624332370000|2021-06-22 03:26:10|2173.9|2167.9|2173.8|2167.8|2173.9|2167.9|2173.8|2167.8|2
1624332380000|2021-06-22 03:26:20|2173.9|2167.9|2173.8|2167.8|2173.9|2167.9|2173.8|2167.8|2
1624332390000|2021-06-22 03:26:30|2173.9|2167.9|2174|2168|2174.1|2168.1|2173.8|2167.8|5
1624332410000|2021-06-22 03:26:50|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1624332450000|2021-06-22 03:27:30|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1624332460000|2021-06-22 03:27:40|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1624332540000|2021-06-22 03:29:00|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1624332560000|2021-06-22 03:29:20|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1624332590000|2021-06-22 03:29:50|2174|2168|2174|2168|2174|2168|2174|2168|1
1624332670000|2021-06-22 03:31:10|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1624332710000|2021-06-22 03:31:50|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1624332720000|2021-06-22 03:32:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1624333160000|2021-06-22 03:39:20|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624333560000|2021-06-22 03:46:00|2174.1|2168.1|2174.3|2168.3|2174.3|2168.3|2174.1|2168.1|2
1624333620000|2021-06-22 03:47:00|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1624333820000|2021-06-22 03:50:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1624333830000|2021-06-22 03:50:30|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1624334090000|2021-06-22 03:54:50|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1624334130000|2021-06-22 03:55:30|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624334240000|2021-06-22 03:57:20|2174|2168|2174|2168|2174|2168|2174|2168|1
1624334520000|2021-06-22 04:02:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624334720000|2021-06-22 04:05:20|2174|2168|2174|2168|2174|2168|2174|2168|1
1624335450000|2021-06-22 04:17:30|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1624335510000|2021-06-22 04:18:30|2174|2168|2174|2168|2174|2168|2174|2168|1
1624335570000|2021-06-22 04:19:30|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624335700000|2021-06-22 04:21:40|2174|2168|2174|2168|2174|2168|2174|2168|1
1624335740000|2021-06-22 04:22:20|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624336190000|2021-06-22 04:29:50|2174|2168|2174|2168|2174|2168|2174|2168|1
1624336200000|2021-06-22 04:30:00|2173.8|2167.8|2174|2168|2174|2168|2173.5|2167.5|3
1624336260000|2021-06-22 04:31:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1624336460000|2021-06-22 04:34:20|2174|2168|2174|2168|2174|2168|2174|2168|1
1624336510000|2021-06-22 04:35:10|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624336940000|2021-06-22 04:42:20|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1624337270000|2021-06-22 04:47:50|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1624338150000|2021-06-22 05:02:30|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1624338360000|2021-06-22 05:06:00|2174.4|2168.4|2173.5|2167.5|2174.4|2168.4|2173.5|2167.5|2
1624338730000|2021-06-22 05:12:10|2173.3|2167.3|2172.8|2166.8|2173.3|2167.3|2172.8|2166.8|2
1624338760000|2021-06-22 05:12:40|2173|2167|2173|2167|2173|2167|2173|2167|1
1624338790000|2021-06-22 05:13:10|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1624339800000|2021-06-22 05:30:00|2172.6|2166.6|2171.5|2165.5|2172.6|2166.6|2171.3|2165.3|3
1624339830000|2021-06-22 05:30:30|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1624339850000|2021-06-22 05:30:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624339860000|2021-06-22 05:31:00|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624339870000|2021-06-22 05:31:10|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624339880000|2021-06-22 05:31:20|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1624339890000|2021-06-22 05:31:30|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1624339930000|2021-06-22 05:32:10|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624339940000|2021-06-22 05:32:20|2172|2166|2172|2166|2172|2166|2172|2166|1
1624340070000|2021-06-22 05:34:30|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1624340190000|2021-06-22 05:36:30|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1624340220000|2021-06-22 05:37:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624340300000|2021-06-22 05:38:20|2172|2166|2172|2166|2172|2166|2172|2166|1
1624340310000|2021-06-22 05:38:30|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1624340320000|2021-06-22 05:38:40|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624340430000|2021-06-22 05:40:30|2171.5|2165.5|2171.6|2165.6|2171.6|2165.6|2171.3|2165.3|4
1624340440000|2021-06-22 05:40:40|2171.4|2165.4|2171.9|2165.9|2171.9|2165.9|2171.4|2165.4|4
1624340490000|2021-06-22 05:41:30|2172|2166|2172.8|2166.8|2172.8|2166.8|2172|2166|3
1624340580000|2021-06-22 05:43:00|2172.9|2166.9|2173|2167|2173|2167|2172.9|2166.9|2
1624340610000|2021-06-22 05:43:30|2173.3|2167.3|2174.4|2168.4|2174.4|2168.4|2173.3|2167.3|4
1624340660000|2021-06-22 05:44:20|2173.5|2167.5|2173.8|2167.8|2173.8|2167.8|2173.5|2167.5|2
1624340670000|2021-06-22 05:44:30|2173.5|2167.5|2173.4|2167.4|2173.5|2167.5|2173.4|2167.4|2
1624340700000|2021-06-22 05:45:00|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1624340760000|2021-06-22 05:46:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1624340870000|2021-06-22 05:47:50|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1624341000000|2021-06-22 05:50:00|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1624341080000|2021-06-22 05:51:20|2173|2167|2173.1|2167.1|2173.1|2167.1|2173|2167|2
1624341180000|2021-06-22 05:53:00|2172|2166|2171.5|2165.5|2172|2166|2171.5|2165.5|2
1624341200000|2021-06-22 05:53:20|2171.6|2165.6|2172.8|2166.8|2172.8|2166.8|2171.6|2165.6|3
1624341250000|2021-06-22 05:54:10|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624341290000|2021-06-22 05:54:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624341320000|2021-06-22 05:55:20|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1624341330000|2021-06-22 05:55:30|2172|2166|2172|2166|2172|2166|2172|2166|1
1624341350000|2021-06-22 05:55:50|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|2
1624341360000|2021-06-22 05:56:00|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624341370000|2021-06-22 05:56:10|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624341410000|2021-06-22 05:56:50|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1624341600000|2021-06-22 06:00:00|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.3|2167.3|3
1624341660000|2021-06-22 06:01:00|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1624341940000|2021-06-22 06:05:40|2172.8|2166.8|2172.3|2166.3|2172.8|2166.8|2172.3|2166.3|2
1624341960000|2021-06-22 06:06:00|2171.6|2165.6|2171.5|2165.5|2171.6|2165.6|2171.5|2165.5|2
1624341990000|2021-06-22 06:06:30|2171.3|2165.3|2170.9|2164.9|2171.3|2165.3|2170.9|2164.9|3
1624342000000|2021-06-22 06:06:40|2170.5|2164.5|2171.9|2165.9|2171.9|2165.9|2170.5|2164.5|2
1624342010000|2021-06-22 06:06:50|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1624342090000|2021-06-22 06:08:10|2172|2166|2172|2166|2172|2166|2172|2166|1
1624342110000|2021-06-22 06:08:30|2172.3|2166.3|2173.3|2167.3|2173.3|2167.3|2172.3|2166.3|2
1624342150000|2021-06-22 06:09:10|2172.8|2166.8|2172.5|2166.5|2172.8|2166.8|2172.5|2166.5|2
1624342160000|2021-06-22 06:09:20|2172.8|2166.8|2173|2167|2173|2167|2172.8|2166.8|2
1624342170000|2021-06-22 06:09:30|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1624342190000|2021-06-22 06:09:50|2173|2167|2173|2167|2173|2167|2173|2167|1
1624342220000|2021-06-22 06:10:20|2174|2168|2174|2168|2174|2168|2174|2168|1
1624342230000|2021-06-22 06:10:30|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1624342260000|2021-06-22 06:11:00|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1624342270000|2021-06-22 06:11:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1624342290000|2021-06-22 06:11:30|2173.6|2167.6|2172.3|2166.3|2173.6|2167.6|2172.3|2166.3|2
1624342460000|2021-06-22 06:14:20|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1624342470000|2021-06-22 06:14:30|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1624342600000|2021-06-22 06:16:40|2173|2167|2172.8|2166.8|2173|2167|2172.8|2166.8|2
1624342620000|2021-06-22 06:17:00|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1624342670000|2021-06-22 06:17:50|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1624342720000|2021-06-22 06:18:40|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1624342770000|2021-06-22 06:19:30|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1624342790000|2021-06-22 06:19:50|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1624342810000|2021-06-22 06:20:10|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1624342850000|2021-06-22 06:20:50|2173|2167|2172.8|2166.8|2173|2167|2172.5|2166.5|4
1624342870000|2021-06-22 06:21:10|2173|2167|2173|2167|2173|2167|2173|2167|1
1624342890000|2021-06-22 06:21:30|2174.3|2168.3|2174|2168|2174.3|2168.3|2174|2168|2
1624342940000|2021-06-22 06:22:20|2173.5|2167.5|2173|2167|2173.5|2167.5|2173|2167|3
1624342950000|2021-06-22 06:22:30|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|2
1624342960000|2021-06-22 06:22:40|2173|2167|2173|2167|2173|2167|2173|2167|1
1624342980000|2021-06-22 06:23:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.5|2167.5|3
1624342990000|2021-06-22 06:23:10|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1624343010000|2021-06-22 06:23:30|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1624343030000|2021-06-22 06:23:50|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1624343040000|2021-06-22 06:24:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1624343050000|2021-06-22 06:24:10|2172.5|2166.5|2173.5|2167.5|2173.5|2167.5|2172.5|2166.5|2
1624343060000|2021-06-22 06:24:20|2172.8|2166.8|2172.5|2166.5|2172.8|2166.8|2172.5|2166.5|2
1624343070000|2021-06-22 06:24:30|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1624343120000|2021-06-22 06:25:20|2173.8|2167.8|2174|2168|2174|2168|2173.8|2167.8|2
1624343130000|2021-06-22 06:25:30|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1624343160000|2021-06-22 06:26:00|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1624343170000|2021-06-22 06:26:10|2173.3|2167.3|2173.6|2167.6|2173.6|2167.6|2173.3|2167.3|2
1624343180000|2021-06-22 06:26:20|2173.3|2167.3|2173|2167|2173.3|2167.3|2173|2167|2
1624343210000|2021-06-22 06:26:50|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1624343220000|2021-06-22 06:27:00|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|2
1624343270000|2021-06-22 06:27:50|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1624343310000|2021-06-22 06:28:30|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1624343390000|2021-06-22 06:29:50|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1624343880000|2021-06-22 06:38:00|2172.8|2166.8|2172.5|2166.5|2172.8|2166.8|2172.3|2166.3|3
1624343900000|2021-06-22 06:38:20|2172.1|2166.1|2172.3|2166.3|2172.3|2166.3|2172.1|2166.1|2
1624343980000|2021-06-22 06:39:40|2172.5|2166.5|2172.8|2166.8|2173|2167|2172.5|2166.5|3
1624344030000|2021-06-22 06:40:30|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624344070000|2021-06-22 06:41:10|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1624344220000|2021-06-22 06:43:40|2172.4|2166.4|2171.5|2165.5|2172.4|2166.4|2171.5|2165.5|2
1624344330000|2021-06-22 06:45:30|2171.3|2165.3|2170.3|2164.3|2171.3|2165.3|2169.5|2163.5|4
1624344350000|2021-06-22 06:45:50|2170.4|2164.4|2172.3|2166.3|2172.5|2166.5|2170.4|2164.4|4
1624344420000|2021-06-22 06:47:00|2171.5|2165.5|2170.8|2164.8|2171.5|2165.5|2170.5|2164.5|3
1624344430000|2021-06-22 06:47:10|2170.5|2164.5|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|2
1624344530000|2021-06-22 06:48:50|2172|2166|2172.3|2166.3|2172.3|2166.3|2172|2166|2
1624344550000|2021-06-22 06:49:10|2172|2166|2172|2166|2172|2166|2172|2166|1
1624344570000|2021-06-22 06:49:30|2172.3|2166.3|2172|2166|2172.3|2166.3|2172|2166|2
1624344600000|2021-06-22 06:50:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624344610000|2021-06-22 06:50:10|2171.9|2165.9|2172.1|2166.1|2172.1|2166.1|2171.9|2165.9|2
1624344720000|2021-06-22 06:52:00|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1624344830000|2021-06-22 06:53:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624344890000|2021-06-22 06:54:50|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1624344910000|2021-06-22 06:55:10|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624344930000|2021-06-22 06:55:30|2172.4|2166.4|2172.6|2166.6|2173.9|2167.9|2172.4|2166.4|3
1624345000000|2021-06-22 06:56:40|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1624345120000|2021-06-22 06:58:40|2172.5|2166.5|2174|2168|2174|2168|2172.5|2166.5|4
1624345130000|2021-06-22 06:58:50|2174.4|2168.4|2175.1|2169.1|2175.1|2169.1|2174.4|2168.4|3
1624345140000|2021-06-22 06:59:00|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1624345150000|2021-06-22 06:59:10|2174.4|2168.4|2174.5|2168.5|2174.5|2168.5|2174.4|2168.4|2
1624345160000|2021-06-22 06:59:20|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|2
1624345200000|2021-06-22 07:00:00|2172.9|2166.9|2171.3|2165.3|2172.9|2166.9|2170.8|2164.8|7
1624345230000|2021-06-22 07:00:30|2171.6|2165.6|2173|2167|2173|2167|2171.6|2165.6|5
1624345250000|2021-06-22 07:00:50|2173.1|2167.1|2173.9|2167.9|2174.1|2168.1|2173.1|2167.1|3
1624345260000|2021-06-22 07:01:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1624345320000|2021-06-22 07:02:00|2173.5|2167.5|2173|2167|2173.5|2167.5|2173|2167|4
1624345380000|2021-06-22 07:03:00|2172.9|2166.9|2171.1|2165.1|2172.9|2166.9|2171.1|2165.1|6
1624345390000|2021-06-22 07:03:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624345420000|2021-06-22 07:03:40|2171.1|2165.1|2170.6|2164.6|2171.1|2165.1|2170.6|2164.6|2
1624345430000|2021-06-22 07:03:50|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1624345460000|2021-06-22 07:04:20|2171.1|2165.1|2172.1|2166.1|2172.1|2166.1|2171.1|2165.1|2
1624345480000|2021-06-22 07:04:40|2172|2166|2171.5|2165.5|2172|2166|2171.5|2165.5|2
1624345490000|2021-06-22 07:04:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624345500000|2021-06-22 07:05:00|2171.1|2165.1|2169.6|2163.6|2171.1|2165.1|2169.6|2163.6|4
1624345540000|2021-06-22 07:05:40|2170.1|2164.1|2171.4|2165.4|2171.4|2165.4|2170.1|2164.1|4
1624345560000|2021-06-22 07:06:00|2171.1|2165.1|2171|2165|2171.1|2165.1|2171|2165|2
1624345600000|2021-06-22 07:06:40|2170.9|2164.9|2170.4|2164.4|2170.9|2164.9|2170.4|2164.4|2
1624345610000|2021-06-22 07:06:50|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1624345760000|2021-06-22 07:09:20|2171|2165|2171|2165|2171|2165|2171|2165|1
1624345770000|2021-06-22 07:09:30|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1624345790000|2021-06-22 07:09:50|2170.8|2164.8|2169.9|2163.9|2170.8|2164.8|2169.9|2163.9|4
1624345800000|2021-06-22 07:10:00|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|2
1624345830000|2021-06-22 07:10:30|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1624345840000|2021-06-22 07:10:40|2170.1|2164.1|2168.4|2162.4|2170.6|2164.6|2168.4|2162.4|6
1624345850000|2021-06-22 07:10:50|2168.1|2162.1|2167.4|2161.4|2168.1|2162.1|2167.4|2161.4|2
1624345860000|2021-06-22 07:11:00|2167.1|2161.1|2166.6|2160.6|2167.1|2161.1|2166.6|2160.6|2
1624345870000|2021-06-22 07:11:10|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1624345890000|2021-06-22 07:11:30|2166.6|2160.6|2167.1|2161.1|2167.1|2161.1|2166.6|2160.6|2
1624345920000|2021-06-22 07:12:00|2166.6|2160.6|2165.8|2159.8|2166.6|2160.6|2165.8|2159.8|4
1624345950000|2021-06-22 07:12:30|2165.6|2159.6|2164.6|2158.6|2165.6|2159.6|2164.6|2158.6|4
1624345980000|2021-06-22 07:13:00|2164.9|2158.9|2164.6|2158.6|2164.9|2158.9|2164.6|2158.6|2
1624346010000|2021-06-22 07:13:30|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1624346020000|2021-06-22 07:13:40|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624346030000|2021-06-22 07:13:50|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624346040000|2021-06-22 07:14:00|2163.8|2157.8|2163.9|2157.9|2164.4|2158.4|2163.8|2157.8|5
1624346050000|2021-06-22 07:14:10|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1624346060000|2021-06-22 07:14:20|2163.8|2157.8|2164.1|2158.1|2164.1|2158.1|2163.8|2157.8|3
1624346090000|2021-06-22 07:14:50|2164.3|2158.3|2164.1|2158.1|2164.3|2158.3|2164.1|2158.1|2
1624346100000|2021-06-22 07:15:00|2164.4|2158.4|2164.5|2158.5|2164.5|2158.5|2164.4|2158.4|2
1624346130000|2021-06-22 07:15:30|2164.4|2158.4|2163.6|2157.6|2164.4|2158.4|2163.6|2157.6|3
1624346190000|2021-06-22 07:16:30|2164|2158|2164.3|2158.3|2164.3|2158.3|2164|2158|2
1624346200000|2021-06-22 07:16:40|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2164.4|2158.4|2
1624346250000|2021-06-22 07:17:30|2164.4|2158.4|2164.6|2158.6|2164.6|2158.6|2164.4|2158.4|2
1624346310000|2021-06-22 07:18:30|2164.5|2158.5|2165.3|2159.3|2165.3|2159.3|2164.5|2158.5|2
1624346330000|2021-06-22 07:18:50|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1624346340000|2021-06-22 07:19:00|2165|2159|2165|2159|2165|2159|2165|2159|1
1624346350000|2021-06-22 07:19:10|2165.6|2159.6|2166.4|2160.4|2166.4|2160.4|2165.6|2159.6|5
1624346370000|2021-06-22 07:19:30|2166.6|2160.6|2166.9|2160.9|2166.9|2160.9|2166.6|2160.6|2
1624346380000|2021-06-22 07:19:40|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1624346430000|2021-06-22 07:20:30|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1624346460000|2021-06-22 07:21:00|2166.8|2160.8|2168.5|2162.5|2168.6|2162.6|2166.8|2160.8|6
1624346470000|2021-06-22 07:21:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624346480000|2021-06-22 07:21:20|2168.4|2162.4|2167.6|2161.6|2168.4|2162.4|2167|2161|8
1624346490000|2021-06-22 07:21:30|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1624346520000|2021-06-22 07:22:00|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|2167.8|2161.8|1
1624346530000|2021-06-22 07:22:10|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1624346550000|2021-06-22 07:22:30|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1624346560000|2021-06-22 07:22:40|2166.9|2160.9|2166.5|2160.5|2166.9|2160.9|2166.5|2160.5|2
1624346570000|2021-06-22 07:22:50|2166.4|2160.4|2166.5|2160.5|2166.5|2160.5|2166.4|2160.4|2
1624346580000|2021-06-22 07:23:00|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.3|2160.3|3
1624346590000|2021-06-22 07:23:10|2166.1|2160.1|2165.6|2159.6|2166.1|2160.1|2165.3|2159.3|5
1624346600000|2021-06-22 07:23:20|2165.9|2159.9|2166.1|2160.1|2166.1|2160.1|2165.9|2159.9|2
1624346610000|2021-06-22 07:23:30|2166.3|2160.3|2166.4|2160.4|2166.4|2160.4|2166.3|2160.3|2
1624346630000|2021-06-22 07:23:50|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|2167.5|2161.5|1
1624346640000|2021-06-22 07:24:00|2167.8|2161.8|2167.6|2161.6|2168|2162|2167.6|2161.6|4
1624346650000|2021-06-22 07:24:10|2167.8|2161.8|2168|2162|2168|2162|2167.8|2161.8|2
1624346670000|2021-06-22 07:24:30|2168.1|2162.1|2167.4|2161.4|2168.1|2162.1|2167.4|2161.4|4
1624346700000|2021-06-22 07:25:00|2167.5|2161.5|2167.1|2161.1|2167.5|2161.5|2167.1|2161.1|3
1624346720000|2021-06-22 07:25:20|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1624346730000|2021-06-22 07:25:30|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1624346760000|2021-06-22 07:26:00|2166.9|2160.9|2167.1|2161.1|2167.1|2161.1|2166.9|2160.9|2
1624346770000|2021-06-22 07:26:10|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1624346790000|2021-06-22 07:26:30|2166.8|2160.8|2166.1|2160.1|2166.8|2160.8|2166.1|2160.1|3
1624346820000|2021-06-22 07:27:00|2166|2160|2166|2160|2166|2160|2165.6|2159.6|5
1624346850000|2021-06-22 07:27:30|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1624346870000|2021-06-22 07:27:50|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624346880000|2021-06-22 07:28:00|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1624346910000|2021-06-22 07:28:30|2166|2160|2166|2160|2166|2160|2166|2160|1
1624346940000|2021-06-22 07:29:00|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1624346970000|2021-06-22 07:29:30|2165.8|2159.8|2165.1|2159.1|2165.8|2159.8|2165.1|2159.1|4
1624346990000|2021-06-22 07:29:50|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1624347000000|2021-06-22 07:30:00|2165.6|2159.6|2165.8|2159.8|2165.8|2159.8|2165.6|2159.6|2
1624347010000|2021-06-22 07:30:10|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.3|2159.3|5
1624347030000|2021-06-22 07:30:30|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|2165.8|2159.8|1
1624347050000|2021-06-22 07:30:50|2166|2160|2166|2160|2166|2160|2166|2160|1
1624347080000|2021-06-22 07:31:20|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|2166.3|2160.3|1
1624347090000|2021-06-22 07:31:30|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.4|2161.4|3
1624347120000|2021-06-22 07:32:00|2168|2162|2167.8|2161.8|2168|2162|2167.8|2161.8|3
1624347130000|2021-06-22 07:32:10|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1624347150000|2021-06-22 07:32:30|2167.5|2161.5|2166.5|2160.5|2167.5|2161.5|2166.5|2160.5|4
1624347170000|2021-06-22 07:32:50|2166.6|2160.6|2167.6|2161.6|2167.6|2161.6|2166.6|2160.6|5
1624347180000|2021-06-22 07:33:00|2167.5|2161.5|2167.1|2161.1|2167.5|2161.5|2167.1|2161.1|2
1624347210000|2021-06-22 07:33:30|2167|2161|2166.6|2160.6|2167|2161|2166.6|2160.6|3
1624347240000|2021-06-22 07:34:00|2167|2161|2167|2161|2167|2161|2167|2161|1
1624347270000|2021-06-22 07:34:30|2166.6|2160.6|2166.4|2160.4|2166.6|2160.6|2166.4|2160.4|2
1624347300000|2021-06-22 07:35:00|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1624347330000|2021-06-22 07:35:30|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1624347350000|2021-06-22 07:35:50|2167.1|2161.1|2167.6|2161.6|2167.6|2161.6|2167.1|2161.1|3
1624347360000|2021-06-22 07:36:00|2167.4|2161.4|2167.1|2161.1|2167.4|2161.4|2167.1|2161.1|2
1624347370000|2021-06-22 07:36:10|2167|2161|2166.6|2160.6|2167|2161|2166.6|2160.6|3
1624347390000|2021-06-22 07:36:30|2166.5|2160.5|2166.1|2160.1|2166.5|2160.5|2166.1|2160.1|2
1624347420000|2021-06-22 07:37:00|2166.5|2160.5|2166.3|2160.3|2166.5|2160.5|2166.3|2160.3|2
1624347430000|2021-06-22 07:37:10|2165.6|2159.6|2165.5|2159.5|2165.6|2159.6|2165.5|2159.5|2
1624347440000|2021-06-22 07:37:20|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624347450000|2021-06-22 07:37:30|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1624347470000|2021-06-22 07:37:50|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624347500000|2021-06-22 07:38:20|2165.5|2159.5|2165.4|2159.4|2165.5|2159.5|2165.4|2159.4|2
1624347510000|2021-06-22 07:38:30|2165.1|2159.1|2165.5|2159.5|2165.5|2159.5|2165.1|2159.1|2
1624347530000|2021-06-22 07:38:50|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624347550000|2021-06-22 07:39:10|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1624347560000|2021-06-22 07:39:20|2165.6|2159.6|2166.5|2160.5|2166.5|2160.5|2165.6|2159.6|2
1624347570000|2021-06-22 07:39:30|2166.6|2160.6|2167|2161|2167|2161|2166.6|2160.6|2
1624347600000|2021-06-22 07:40:00|2166.8|2160.8|2166.6|2160.6|2166.8|2160.8|2166.6|2160.6|2
1624347620000|2021-06-22 07:40:20|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1624347630000|2021-06-22 07:40:30|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1624347660000|2021-06-22 07:41:00|2166.1|2160.1|2165.8|2159.8|2166.1|2160.1|2165.8|2159.8|4
1624347680000|2021-06-22 07:41:20|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624347690000|2021-06-22 07:41:30|2165.4|2159.4|2165.5|2159.5|2165.5|2159.5|2165.4|2159.4|2
1624347700000|2021-06-22 07:41:40|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|2165.9|2159.9|1
1624347710000|2021-06-22 07:41:50|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1624347730000|2021-06-22 07:42:10|2166.3|2160.3|2165.6|2159.6|2166.3|2160.3|2165.6|2159.6|3
1624347750000|2021-06-22 07:42:30|2165.8|2159.8|2166.5|2160.5|2166.5|2160.5|2165.8|2159.8|2
1624347790000|2021-06-22 07:43:10|2166.4|2160.4|2166|2160|2166.4|2160.4|2166|2160|2
1624347810000|2021-06-22 07:43:30|2165.9|2159.9|2166.5|2160.5|2166.5|2160.5|2165.9|2159.9|4
1624347820000|2021-06-22 07:43:40|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1624347840000|2021-06-22 07:44:00|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1624347850000|2021-06-22 07:44:10|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1624347860000|2021-06-22 07:44:20|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1624347870000|2021-06-22 07:44:30|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1624347890000|2021-06-22 07:44:50|2166.3|2160.3|2166|2160|2166.3|2160.3|2166|2160|2
1624347900000|2021-06-22 07:45:00|2166.3|2160.3|2166.5|2160.5|2166.5|2160.5|2166.3|2160.3|2
1624347930000|2021-06-22 07:45:30|2166.6|2160.6|2168.5|2162.5|2168.5|2162.5|2166.6|2160.6|2
1624347940000|2021-06-22 07:45:40|2168.8|2162.8|2169.4|2163.4|2169.4|2163.4|2168.8|2162.8|2
1624347960000|2021-06-22 07:46:00|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1624347990000|2021-06-22 07:46:30|2169.1|2163.1|2168.1|2162.1|2169.1|2163.1|2168.1|2162.1|3
1624348000000|2021-06-22 07:46:40|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624348010000|2021-06-22 07:46:50|2168.5|2162.5|2168.6|2162.6|2168.6|2162.6|2168.5|2162.5|2
1624348070000|2021-06-22 07:47:50|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1624348100000|2021-06-22 07:48:20|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1624348110000|2021-06-22 07:48:30|2169|2163|2169|2163|2169|2163|2169|2163|1
1624348120000|2021-06-22 07:48:40|2168.8|2162.8|2168.6|2162.6|2168.8|2162.8|2168.4|2162.4|4
1624348160000|2021-06-22 07:49:20|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624348180000|2021-06-22 07:49:40|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1624348200000|2021-06-22 07:50:00|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|2
1624348210000|2021-06-22 07:50:10|2169|2163|2169.9|2163.9|2169.9|2163.9|2169|2163|3
1624348230000|2021-06-22 07:50:30|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1624348260000|2021-06-22 07:51:00|2170|2164|2170|2164|2170|2164|2170|2164|1
1624348290000|2021-06-22 07:51:30|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1624348320000|2021-06-22 07:52:00|2169.6|2163.6|2169.4|2163.4|2169.6|2163.6|2169.4|2163.4|2
1624348340000|2021-06-22 07:52:20|2169.6|2163.6|2170.1|2164.1|2170.1|2164.1|2169.6|2163.6|2
1624348350000|2021-06-22 07:52:30|2170.3|2164.3|2170.6|2164.6|2170.6|2164.6|2170.3|2164.3|2
1624348360000|2021-06-22 07:52:40|2170.4|2164.4|2170.9|2164.9|2170.9|2164.9|2170.4|2164.4|2
1624348370000|2021-06-22 07:52:50|2171.4|2165.4|2170.5|2164.5|2171.4|2165.4|2170.5|2164.5|2
1624348420000|2021-06-22 07:53:40|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1624348440000|2021-06-22 07:54:00|2170|2164|2170|2164|2170|2164|2170|2164|1
1624348460000|2021-06-22 07:54:20|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1624348490000|2021-06-22 07:54:50|2170|2164|2169.9|2163.9|2170|2164|2169.9|2163.9|2
1624348510000|2021-06-22 07:55:10|2170.1|2164.1|2170.9|2164.9|2170.9|2164.9|2170.1|2164.1|4
1624348540000|2021-06-22 07:55:40|2169.9|2163.9|2169.1|2163.1|2169.9|2163.9|2169.1|2163.1|2
1624348570000|2021-06-22 07:56:10|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624348580000|2021-06-22 07:56:20|2168.8|2162.8|2168.6|2162.6|2168.8|2162.8|2168.6|2162.6|2
1624348590000|2021-06-22 07:56:30|2168.8|2162.8|2167.8|2161.8|2168.8|2162.8|2167.8|2161.8|2
1624348630000|2021-06-22 07:57:10|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624348690000|2021-06-22 07:58:10|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1624348700000|2021-06-22 07:58:20|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1624348730000|2021-06-22 07:58:50|2168.4|2162.4|2168.8|2162.8|2168.8|2162.8|2168.4|2162.4|3
1624348740000|2021-06-22 07:59:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624348750000|2021-06-22 07:59:10|2169.4|2163.4|2170|2164|2170|2164|2169.4|2163.4|2
1624348780000|2021-06-22 07:59:40|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1624348790000|2021-06-22 07:59:50|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1624348800000|2021-06-22 08:00:00|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|2
1624348820000|2021-06-22 08:00:20|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2171.3|2165.3|2
1624348830000|2021-06-22 08:00:30|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624348850000|2021-06-22 08:00:50|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624348870000|2021-06-22 08:01:10|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1624348900000|2021-06-22 08:01:40|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624348910000|2021-06-22 08:01:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624348920000|2021-06-22 08:02:00|2172.4|2166.4|2172.9|2166.9|2172.9|2166.9|2172.4|2166.4|2
1624348930000|2021-06-22 08:02:10|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1624349000000|2021-06-22 08:03:20|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1624349010000|2021-06-22 08:03:30|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624349100000|2021-06-22 08:05:00|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1624349110000|2021-06-22 08:05:10|2172.8|2166.8|2173.1|2167.1|2173.1|2167.1|2172.8|2166.8|2
1624349140000|2021-06-22 08:05:40|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1624349160000|2021-06-22 08:06:00|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1624349200000|2021-06-22 08:06:40|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1624349230000|2021-06-22 08:07:10|2173.1|2167.1|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|3
1624349300000|2021-06-22 08:08:20|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|2
1624349310000|2021-06-22 08:08:30|2173.5|2167.5|2173.4|2167.4|2173.5|2167.5|2173.4|2167.4|2
1624349320000|2021-06-22 08:08:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1624349330000|2021-06-22 08:08:50|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1624349350000|2021-06-22 08:09:10|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1624349370000|2021-06-22 08:09:30|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|2
1624349390000|2021-06-22 08:09:50|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1624349400000|2021-06-22 08:10:00|2172.4|2166.4|2171|2165|2172.4|2166.4|2171|2165|4
1624349410000|2021-06-22 08:10:10|2171.1|2165.1|2171.6|2165.6|2171.6|2165.6|2171.1|2165.1|2
1624349480000|2021-06-22 08:11:20|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1624349500000|2021-06-22 08:11:40|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1624349530000|2021-06-22 08:12:10|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624349580000|2021-06-22 08:13:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1624349590000|2021-06-22 08:13:10|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624349600000|2021-06-22 08:13:20|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624349620000|2021-06-22 08:13:40|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624349670000|2021-06-22 08:14:30|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|3
1624349700000|2021-06-22 08:15:00|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624349720000|2021-06-22 08:15:20|2170.9|2164.9|2171|2165|2171|2165|2170.6|2164.6|3
1624349730000|2021-06-22 08:15:30|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1624349740000|2021-06-22 08:15:40|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1624349750000|2021-06-22 08:15:50|2170.5|2164.5|2169.9|2163.9|2170.5|2164.5|2169.9|2163.9|2
1624349760000|2021-06-22 08:16:00|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1624349840000|2021-06-22 08:17:20|2169.4|2163.4|2168.8|2162.8|2169.4|2163.4|2168.8|2162.8|3
1624349890000|2021-06-22 08:18:10|2169|2163|2169|2163|2169|2163|2169|2163|1
1624349900000|2021-06-22 08:18:20|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624349920000|2021-06-22 08:18:40|2169|2163|2169|2163|2169|2163|2169|2163|1
1624349930000|2021-06-22 08:18:50|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624349970000|2021-06-22 08:19:30|2169|2163|2169|2163|2169|2163|2169|2163|1
1624349980000|2021-06-22 08:19:40|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1624349990000|2021-06-22 08:19:50|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624350000000|2021-06-22 08:20:00|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|2
1624350020000|2021-06-22 08:20:20|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1624350080000|2021-06-22 08:21:20|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624350140000|2021-06-22 08:22:20|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624350160000|2021-06-22 08:22:40|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624350180000|2021-06-22 08:23:00|2168.4|2162.4|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|2
1624350230000|2021-06-22 08:23:50|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624350280000|2021-06-22 08:24:40|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1624350340000|2021-06-22 08:25:40|2169.9|2163.9|2170.6|2164.6|2170.6|2164.6|2169.9|2163.9|3
1624350350000|2021-06-22 08:25:50|2170.9|2164.9|2171.6|2165.6|2171.6|2165.6|2170.9|2164.9|4
1624350390000|2021-06-22 08:26:30|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624350400000|2021-06-22 08:26:40|2172|2166|2172.4|2166.4|2172.4|2166.4|2172|2166|2
1624350420000|2021-06-22 08:27:00|2172.5|2166.5|2172.6|2166.6|2172.6|2166.6|2172.5|2166.5|2
1624350440000|2021-06-22 08:27:20|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1624350450000|2021-06-22 08:27:30|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624350480000|2021-06-22 08:28:00|2172.5|2166.5|2171.9|2165.9|2172.5|2166.5|2171.9|2165.9|2
1624350490000|2021-06-22 08:28:10|2172|2166|2172|2166|2172|2166|2172|2166|1
1624350530000|2021-06-22 08:28:50|2172.3|2166.3|2172.6|2166.6|2172.6|2166.6|2172.3|2166.3|2
1624350550000|2021-06-22 08:29:10|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1624350580000|2021-06-22 08:29:40|2172.5|2166.5|2172.4|2166.4|2172.5|2166.5|2172.4|2166.4|2
1624350600000|2021-06-22 08:30:00|2172.5|2166.5|2172.4|2166.4|2172.5|2166.5|2172.4|2166.4|2
1624350620000|2021-06-22 08:30:20|2172.1|2166.1|2172|2166|2172.1|2166.1|2172|2166|2
1624350630000|2021-06-22 08:30:30|2171.8|2165.8|2171.5|2165.5|2171.8|2165.8|2171.5|2165.5|2
1624350640000|2021-06-22 08:30:40|2171.8|2165.8|2171.9|2165.9|2171.9|2165.9|2171.8|2165.8|2
1624350650000|2021-06-22 08:30:50|2172.1|2166.1|2173.4|2167.4|2173.4|2167.4|2172.1|2166.1|2
1624350700000|2021-06-22 08:31:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1624350720000|2021-06-22 08:32:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624350730000|2021-06-22 08:32:10|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1624350740000|2021-06-22 08:32:20|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1624350750000|2021-06-22 08:32:30|2173.9|2167.9|2174.1|2168.1|2174.6|2168.6|2173.9|2167.9|4
1624350760000|2021-06-22 08:32:40|2174.3|2168.3|2174.8|2168.8|2174.8|2168.8|2174.3|2168.3|2
1624350770000|2021-06-22 08:32:50|2175|2169|2175.1|2169.1|2175.1|2169.1|2175|2169|2
1624350780000|2021-06-22 08:33:00|2175|2169|2174.9|2168.9|2175|2169|2174.9|2168.9|2
1624350790000|2021-06-22 08:33:10|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1624350800000|2021-06-22 08:33:20|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1624350850000|2021-06-22 08:34:10|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1624350890000|2021-06-22 08:34:50|2175.8|2169.8|2178.6|2172.6|2178.9|2172.9|2175.8|2169.8|6
1624350900000|2021-06-22 08:35:00|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1624350920000|2021-06-22 08:35:20|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1624350930000|2021-06-22 08:35:30|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1624350960000|2021-06-22 08:36:00|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1624350970000|2021-06-22 08:36:10|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|3
1624350980000|2021-06-22 08:36:20|2179.4|2173.4|2179.5|2173.5|2179.5|2173.5|2179.4|2173.4|2
1624350990000|2021-06-22 08:36:30|2179.4|2173.4|2179.5|2173.5|2179.5|2173.5|2179.4|2173.4|2
1624351020000|2021-06-22 08:37:00|2179.6|2173.6|2179.5|2173.5|2179.6|2173.6|2179.5|2173.5|2
1624351030000|2021-06-22 08:37:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1624351050000|2021-06-22 08:37:30|2179.4|2173.4|2179.3|2173.3|2179.4|2173.4|2179.3|2173.3|2
1624351060000|2021-06-22 08:37:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1624351070000|2021-06-22 08:37:50|2179.5|2173.5|2179.3|2173.3|2179.5|2173.5|2179.1|2173.1|4
1624351100000|2021-06-22 08:38:20|2179.1|2173.1|2178.3|2172.3|2179.1|2173.1|2178.3|2172.3|3
1624351110000|2021-06-22 08:38:30|2178.6|2172.6|2179|2173|2179|2173|2178.6|2172.6|2
1624351160000|2021-06-22 08:39:20|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1624351170000|2021-06-22 08:39:30|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1624351210000|2021-06-22 08:40:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1624351220000|2021-06-22 08:40:20|2178.4|2172.4|2178.8|2172.8|2178.8|2172.8|2178.4|2172.4|2
1624351240000|2021-06-22 08:40:40|2177.9|2171.9|2177.6|2171.6|2177.9|2171.9|2177.6|2171.6|2
1624351250000|2021-06-22 08:40:50|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1624351260000|2021-06-22 08:41:00|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1624351300000|2021-06-22 08:41:40|2176.9|2170.9|2176.4|2170.4|2176.9|2170.9|2176.4|2170.4|3
1624351310000|2021-06-22 08:41:50|2177|2171|2176.9|2170.9|2177|2171|2176.8|2170.8|3
1624351340000|2021-06-22 08:42:20|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1624351350000|2021-06-22 08:42:30|2176.6|2170.6|2176.3|2170.3|2176.6|2170.6|2176.3|2170.3|3
1624351360000|2021-06-22 08:42:40|2175.9|2169.9|2175.4|2169.4|2175.9|2169.9|2175.4|2169.4|3
1624351410000|2021-06-22 08:43:30|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1624351420000|2021-06-22 08:43:40|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1624351440000|2021-06-22 08:44:00|2174.9|2168.9|2174.8|2168.8|2174.9|2168.9|2174.8|2168.8|2
1624351490000|2021-06-22 08:44:50|2174.5|2168.5|2173|2167|2174.5|2168.5|2173|2167|3
1624351540000|2021-06-22 08:45:40|2172.9|2166.9|2171.6|2165.6|2172.9|2166.9|2171.6|2165.6|4
1624351550000|2021-06-22 08:45:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624351560000|2021-06-22 08:46:00|2172|2166|2172|2166|2172|2166|2171.6|2165.6|3
1624351610000|2021-06-22 08:46:50|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2171.6|2165.6|2
1624351680000|2021-06-22 08:48:00|2171.1|2165.1|2170.8|2164.8|2171.1|2165.1|2170.1|2164.1|6
1624351740000|2021-06-22 08:49:00|2170.5|2164.5|2169.5|2163.5|2170.5|2164.5|2169.5|2163.5|2
1624351770000|2021-06-22 08:49:30|2169.6|2163.6|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|2
1624351780000|2021-06-22 08:49:40|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1624351830000|2021-06-22 08:50:30|2169.6|2163.6|2169.6|2163.6|2169.8|2163.8|2169.6|2163.6|3
1624351860000|2021-06-22 08:51:00|2169.3|2163.3|2169.4|2163.4|2169.4|2163.4|2169.1|2163.1|4
1624351880000|2021-06-22 08:51:20|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624351900000|2021-06-22 08:51:40|2169.3|2163.3|2170.1|2164.1|2170.1|2164.1|2169.3|2163.3|5
1624351920000|2021-06-22 08:52:00|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1624351930000|2021-06-22 08:52:10|2170.4|2164.4|2170.5|2164.5|2170.5|2164.5|2170.4|2164.4|2
1624352050000|2021-06-22 08:54:10|2170.3|2164.3|2169.6|2163.6|2170.3|2164.3|2169.4|2163.4|4
1624352080000|2021-06-22 08:54:40|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1624352100000|2021-06-22 08:55:00|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1624352120000|2021-06-22 08:55:20|2169|2163|2168.6|2162.6|2169|2163|2167.9|2161.9|4
1624352140000|2021-06-22 08:55:40|2169.4|2163.4|2168.9|2162.9|2169.4|2163.4|2168.9|2162.9|2
1624352170000|2021-06-22 08:56:10|2168.8|2162.8|2168.5|2162.5|2168.8|2162.8|2168.5|2162.5|2
1624352180000|2021-06-22 08:56:20|2168.3|2162.3|2167.9|2161.9|2168.3|2162.3|2167.9|2161.9|2
1624352250000|2021-06-22 08:57:30|2167.6|2161.6|2167.4|2161.4|2167.6|2161.6|2167.1|2161.1|3
1624352260000|2021-06-22 08:57:40|2167.5|2161.5|2167.8|2161.8|2167.8|2161.8|2167.5|2161.5|2
1624352310000|2021-06-22 08:58:30|2167.9|2161.9|2168|2162|2168|2162|2167.9|2161.9|2
1624352350000|2021-06-22 08:59:10|2168.4|2162.4|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|2
1624352360000|2021-06-22 08:59:20|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624352390000|2021-06-22 08:59:50|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1624352470000|2021-06-22 09:01:10|2168.4|2162.4|2169|2163|2169|2163|2168.4|2162.4|4
1624352480000|2021-06-22 09:01:20|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1624352490000|2021-06-22 09:01:30|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624352510000|2021-06-22 09:01:50|2168.3|2162.3|2167.9|2161.9|2168.3|2162.3|2167.9|2161.9|2
1624352520000|2021-06-22 09:02:00|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1624352540000|2021-06-22 09:02:20|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|2167.4|2161.4|1
1624352570000|2021-06-22 09:02:50|2167.9|2161.9|2167.4|2161.4|2167.9|2161.9|2167.4|2161.4|2
1624352580000|2021-06-22 09:03:00|2167.1|2161.1|2166.6|2160.6|2167.1|2161.1|2166.6|2160.6|2
1624352670000|2021-06-22 09:04:30|2166.9|2160.9|2167.1|2161.1|2167.1|2161.1|2166.9|2160.9|2
1624352680000|2021-06-22 09:04:40|2167.4|2161.4|2168|2162|2168|2162|2167.4|2161.4|4
1624352700000|2021-06-22 09:05:00|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1624352710000|2021-06-22 09:05:10|2168|2162|2168|2162|2168|2162|2168|2162|1
1624352780000|2021-06-22 09:06:20|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1624352800000|2021-06-22 09:06:40|2168|2162|2168|2162|2168|2162|2168|2162|1
1624352830000|2021-06-22 09:07:10|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|2167.9|2161.9|1
1624352840000|2021-06-22 09:07:20|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1624352850000|2021-06-22 09:07:30|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1624352870000|2021-06-22 09:07:50|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624352880000|2021-06-22 09:08:00|2168.9|2162.9|2169.4|2163.4|2169.4|2163.4|2168.9|2162.9|2
1624352900000|2021-06-22 09:08:20|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1624353080000|2021-06-22 09:11:20|2169.9|2163.9|2170.1|2164.1|2170.5|2164.5|2169.9|2163.9|3
1624353160000|2021-06-22 09:12:40|2170.6|2164.6|2171.6|2165.6|2171.6|2165.6|2170.6|2164.6|2
1624353170000|2021-06-22 09:12:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624353220000|2021-06-22 09:13:40|2172.4|2166.4|2173.4|2167.4|2173.4|2167.4|2172.4|2166.4|5
1624353230000|2021-06-22 09:13:50|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1624353240000|2021-06-22 09:14:00|2173.3|2167.3|2172.4|2166.4|2173.3|2167.3|2172.4|2166.4|2
1624353260000|2021-06-22 09:14:20|2172.1|2166.1|2171.4|2165.4|2172.1|2166.1|2171.4|2165.4|2
1624353270000|2021-06-22 09:14:30|2170.4|2164.4|2170|2164|2170.4|2164.4|2170|2164|3
1624353290000|2021-06-22 09:14:50|2168.9|2162.9|2169.1|2163.1|2169.3|2163.3|2168.9|2162.9|4
1624353300000|2021-06-22 09:15:00|2169.4|2163.4|2169.6|2163.6|2169.6|2163.6|2169.4|2163.4|2
1624353310000|2021-06-22 09:15:10|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2169.1|2163.1|2
1624353320000|2021-06-22 09:15:20|2169|2163|2168.6|2162.6|2169|2163|2168.6|2162.6|2
1624353330000|2021-06-22 09:15:30|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1624353370000|2021-06-22 09:16:10|2168.4|2162.4|2168.1|2162.1|2168.4|2162.4|2168.1|2162.1|2
1624353390000|2021-06-22 09:16:30|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1624353410000|2021-06-22 09:16:50|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1624353460000|2021-06-22 09:17:40|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1624353500000|2021-06-22 09:18:20|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624353580000|2021-06-22 09:19:40|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1624353590000|2021-06-22 09:19:50|2169.9|2163.9|2170.1|2164.1|2170.1|2164.1|2169.9|2163.9|2
1624353630000|2021-06-22 09:20:30|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1624353640000|2021-06-22 09:20:40|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|2170.3|2164.3|1
1624353680000|2021-06-22 09:21:20|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1624353700000|2021-06-22 09:21:40|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1624353710000|2021-06-22 09:21:50|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1624353750000|2021-06-22 09:22:30|2169.8|2163.8|2169.4|2163.4|2169.8|2163.8|2169.4|2163.4|2
1624353760000|2021-06-22 09:22:40|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1624353810000|2021-06-22 09:23:30|2169.5|2163.5|2169.6|2163.6|2169.6|2163.6|2169.5|2163.5|2
1624353830000|2021-06-22 09:23:50|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1624353850000|2021-06-22 09:24:10|2169.6|2163.6|2169.1|2163.1|2169.6|2163.6|2168.3|2162.3|5
1624353860000|2021-06-22 09:24:20|2168.9|2162.9|2169|2163|2169|2163|2168.9|2162.9|2
1624353890000|2021-06-22 09:24:50|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624353900000|2021-06-22 09:25:00|2169|2163|2169.3|2163.3|2169.3|2163.3|2169|2163|2
1624353960000|2021-06-22 09:26:00|2169.1|2163.1|2169|2163|2169.1|2163.1|2169|2163|2
1624353970000|2021-06-22 09:26:10|2169.1|2163.1|2169.4|2163.4|2169.5|2163.5|2169.1|2163.1|3
1624354020000|2021-06-22 09:27:00|2169.6|2163.6|2169.9|2163.9|2169.9|2163.9|2169.6|2163.6|2
1624354080000|2021-06-22 09:28:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1624354090000|2021-06-22 09:28:10|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1624354160000|2021-06-22 09:29:20|2170.1|2164.1|2171|2165|2171|2165|2170.1|2164.1|2
1624354220000|2021-06-22 09:30:20|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|2
1624354230000|2021-06-22 09:30:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624354240000|2021-06-22 09:30:40|2171|2165|2171|2165|2171|2165|2171|2165|1
1624354350000|2021-06-22 09:32:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624354420000|2021-06-22 09:33:40|2171.4|2165.4|2172.9|2166.9|2172.9|2166.9|2171.4|2165.4|2
1624354470000|2021-06-22 09:34:30|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1624354490000|2021-06-22 09:34:50|2173|2167|2172|2166|2173|2167|2172|2166|2
1624354520000|2021-06-22 09:35:20|2171.8|2165.8|2171.5|2165.5|2171.8|2165.8|2171.5|2165.5|2
1624354580000|2021-06-22 09:36:20|2171.6|2165.6|2171.5|2165.5|2171.9|2165.9|2171.5|2165.5|3
1624354630000|2021-06-22 09:37:10|2171.6|2165.6|2171.6|2165.6|2171.9|2165.9|2171.6|2165.6|3
1624354640000|2021-06-22 09:37:20|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1624354710000|2021-06-22 09:38:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624354770000|2021-06-22 09:39:30|2171|2165|2171|2165|2171|2165|2171|2165|1
1624354820000|2021-06-22 09:40:20|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|2
1624354860000|2021-06-22 09:41:00|2170.6|2164.6|2169.9|2163.9|2170.6|2164.6|2169.9|2163.9|3
1624354870000|2021-06-22 09:41:10|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|2
1624354890000|2021-06-22 09:41:30|2169.4|2163.4|2169|2163|2169.4|2163.4|2169|2163|2
1624354900000|2021-06-22 09:41:40|2169.3|2163.3|2169.4|2163.4|2169.4|2163.4|2169.3|2163.3|2
1624354910000|2021-06-22 09:41:50|2169.8|2163.8|2169.4|2163.4|2169.8|2163.8|2169.4|2163.4|2
1624354940000|2021-06-22 09:42:20|2169.3|2163.3|2169.6|2163.6|2169.6|2163.6|2169|2163|4
1624354950000|2021-06-22 09:42:30|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1624354980000|2021-06-22 09:43:00|2169.3|2163.3|2169.1|2163.1|2169.3|2163.3|2169.1|2163.1|2
1624355040000|2021-06-22 09:44:00|2168.9|2162.9|2168.1|2162.1|2168.9|2162.9|2168.1|2162.1|2
1624355050000|2021-06-22 09:44:10|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1624355100000|2021-06-22 09:45:00|2168|2162|2168.1|2162.1|2168.1|2162.1|2168|2162|2
1624355130000|2021-06-22 09:45:30|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624355140000|2021-06-22 09:45:40|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624355150000|2021-06-22 09:45:50|2169|2163|2169|2163|2169|2163|2169|2163|1
1624355160000|2021-06-22 09:46:00|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624355170000|2021-06-22 09:46:10|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1624355180000|2021-06-22 09:46:20|2168.4|2162.4|2168.8|2162.8|2168.8|2162.8|2168.4|2162.4|3
1624355190000|2021-06-22 09:46:30|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624355210000|2021-06-22 09:46:50|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624355280000|2021-06-22 09:48:00|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1624355460000|2021-06-22 09:51:00|2169.4|2163.4|2170.6|2164.6|2171.4|2165.4|2169.4|2163.4|5
1624355520000|2021-06-22 09:52:00|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1624355530000|2021-06-22 09:52:10|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1624355540000|2021-06-22 09:52:20|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1624355600000|2021-06-22 09:53:20|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1624355610000|2021-06-22 09:53:30|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1624355780000|2021-06-22 09:56:20|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1624355830000|2021-06-22 09:57:10|2170|2164|2170.8|2164.8|2170.8|2164.8|2170|2164|2
1624355840000|2021-06-22 09:57:20|2170.6|2164.6|2170.4|2164.4|2170.6|2164.6|2170.4|2164.4|2
1624356000000|2021-06-22 10:00:00|2170.5|2164.5|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|2
1624356010000|2021-06-22 10:00:10|2170.9|2164.9|2172.9|2166.9|2172.9|2166.9|2170.9|2164.9|4
1624356020000|2021-06-22 10:00:20|2173.1|2167.1|2174.4|2168.4|2174.4|2168.4|2173.1|2167.1|4
1624356030000|2021-06-22 10:00:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1624356070000|2021-06-22 10:01:10|2175.5|2169.5|2174.5|2168.5|2175.5|2169.5|2174.5|2168.5|2
1624356110000|2021-06-22 10:01:50|2174.4|2168.4|2174|2168|2174.4|2168.4|2174|2168|2
1624356170000|2021-06-22 10:02:50|2174.3|2168.3|2174.1|2168.1|2174.3|2168.3|2174.1|2168.1|2
1624356180000|2021-06-22 10:03:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1624356220000|2021-06-22 10:03:40|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1624356240000|2021-06-22 10:04:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1624356390000|2021-06-22 10:06:30|2174.9|2168.9|2175.5|2169.5|2175.5|2169.5|2174.9|2168.9|2
1624356420000|2021-06-22 10:07:00|2174.4|2168.4|2173.9|2167.9|2174.4|2168.4|2173.9|2167.9|3
1624356430000|2021-06-22 10:07:10|2174.6|2168.6|2174.5|2168.5|2174.6|2168.6|2174.5|2168.5|2
1624356470000|2021-06-22 10:07:50|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|2
1624356520000|2021-06-22 10:08:40|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1624356660000|2021-06-22 10:11:00|2175.3|2169.3|2173.9|2167.9|2175.3|2169.3|2173.9|2167.9|2
1624356680000|2021-06-22 10:11:20|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1624356690000|2021-06-22 10:11:30|2173.3|2167.3|2174|2168|2174|2168|2172.9|2166.9|6
1624356700000|2021-06-22 10:11:40|2173.9|2167.9|2173.5|2167.5|2173.9|2167.9|2173.5|2167.5|3
1624356720000|2021-06-22 10:12:00|2173.3|2167.3|2173|2167|2173.3|2167.3|2173|2167|2
1624356790000|2021-06-22 10:13:10|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624356810000|2021-06-22 10:13:30|2171.9|2165.9|2172.6|2166.6|2172.6|2166.6|2171.9|2165.9|2
1624356830000|2021-06-22 10:13:50|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1624356840000|2021-06-22 10:14:00|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1624356890000|2021-06-22 10:14:50|2172.9|2166.9|2172.6|2166.6|2172.9|2166.9|2172.6|2166.6|2
1624356900000|2021-06-22 10:15:00|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2172.1|2166.1|2
1624356940000|2021-06-22 10:15:40|2172|2166|2171.5|2165.5|2172|2166|2171.5|2165.5|2
1624356950000|2021-06-22 10:15:50|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1624356980000|2021-06-22 10:16:20|2171.6|2165.6|2170.8|2164.8|2171.6|2165.6|2170.8|2164.8|3
1624357000000|2021-06-22 10:16:40|2171|2165|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|4
1624357010000|2021-06-22 10:16:50|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1624357020000|2021-06-22 10:17:00|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624357040000|2021-06-22 10:17:20|2170.9|2164.9|2169.9|2163.9|2170.9|2164.9|2169.9|2163.9|2
1624357050000|2021-06-22 10:17:30|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1624357060000|2021-06-22 10:17:40|2169.1|2163.1|2169.4|2163.4|2169.4|2163.4|2169.1|2163.1|2
1624357110000|2021-06-22 10:18:30|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624357150000|2021-06-22 10:19:10|2168.6|2162.6|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|2
1624357270000|2021-06-22 10:21:10|2168.1|2162.1|2168.5|2162.5|2168.5|2162.5|2168.1|2162.1|2
1624357280000|2021-06-22 10:21:20|2168.1|2162.1|2167.5|2161.5|2168.1|2162.1|2167.5|2161.5|4
1624357300000|2021-06-22 10:21:40|2167.9|2161.9|2168.5|2162.5|2168.5|2162.5|2167.9|2161.9|2
1624357320000|2021-06-22 10:22:00|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|2
1624357330000|2021-06-22 10:22:10|2167.6|2161.6|2167.4|2161.4|2167.9|2161.9|2167.4|2161.4|3
1624357340000|2021-06-22 10:22:20|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|2167.3|2161.3|1
1624357360000|2021-06-22 10:22:40|2167|2161|2167|2161|2167|2161|2166.9|2160.9|3
1624357390000|2021-06-22 10:23:10|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|2166.8|2160.8|1
1624357440000|2021-06-22 10:24:00|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1624357450000|2021-06-22 10:24:10|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|2166.5|2160.5|1
1624357510000|2021-06-22 10:25:10|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|2166.9|2160.9|1
1624357560000|2021-06-22 10:26:00|2166.6|2160.6|2165.3|2159.3|2166.6|2160.6|2165.3|2159.3|5
1624357570000|2021-06-22 10:26:10|2165.4|2159.4|2165.9|2159.9|2165.9|2159.9|2165.4|2159.4|3
1624357600000|2021-06-22 10:26:40|2166.6|2160.6|2166.9|2160.9|2166.9|2160.9|2166.6|2160.6|2
1624357620000|2021-06-22 10:27:00|2166.4|2160.4|2166.9|2160.9|2166.9|2160.9|2166.4|2160.4|2
1624357670000|2021-06-22 10:27:50|2166.5|2160.5|2166.9|2160.9|2166.9|2160.9|2166.4|2160.4|4
1624357730000|2021-06-22 10:28:50|2166.5|2160.5|2166.9|2160.9|2166.9|2160.9|2166.5|2160.5|2
1624357790000|2021-06-22 10:29:50|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1624357800000|2021-06-22 10:30:00|2166.1|2160.1|2166|2160|2166.1|2160.1|2165.8|2159.8|3
1624357810000|2021-06-22 10:30:10|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1624357820000|2021-06-22 10:30:20|2166.3|2160.3|2166.4|2160.4|2166.4|2160.4|2166.3|2160.3|2
1624357830000|2021-06-22 10:30:30|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1624357930000|2021-06-22 10:32:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1624357950000|2021-06-22 10:32:30|2165.9|2159.9|2166.4|2160.4|2166.4|2160.4|2165.9|2159.9|2
1624358000000|2021-06-22 10:33:20|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|2166.1|2160.1|1
1624358010000|2021-06-22 10:33:30|2166|2160|2165.6|2159.6|2166|2160|2165.6|2159.6|2
1624358060000|2021-06-22 10:34:20|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1624358070000|2021-06-22 10:34:30|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|2164.9|2158.9|1
1624358120000|2021-06-22 10:35:20|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|2
1624358140000|2021-06-22 10:35:40|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|2165.1|2159.1|1
1624358150000|2021-06-22 10:35:50|2165.4|2159.4|2165.9|2159.9|2165.9|2159.9|2165.4|2159.4|3
1624358170000|2021-06-22 10:36:10|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624358180000|2021-06-22 10:36:20|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1624358200000|2021-06-22 10:36:40|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624358240000|2021-06-22 10:37:20|2165.1|2159.1|2164.9|2158.9|2165.4|2159.4|2164.9|2158.9|3
1624358290000|2021-06-22 10:38:10|2163.9|2157.9|2163.4|2157.4|2163.9|2157.9|2163.4|2157.4|3
1624358330000|2021-06-22 10:38:50|2163|2157|2162.9|2156.9|2163|2157|2162.9|2156.9|2
1624358350000|2021-06-22 10:39:10|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1624358370000|2021-06-22 10:39:30|2162.1|2156.1|2162.4|2156.4|2162.4|2156.4|2162.1|2156.1|2
1624358390000|2021-06-22 10:39:50|2162.3|2156.3|2162.1|2156.1|2162.3|2156.3|2162.1|2156.1|2
1624358400000|2021-06-22 10:40:00|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1624358450000|2021-06-22 10:40:50|2162|2156|2162|2156|2162|2156|2162|2156|1
1624358460000|2021-06-22 10:41:00|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|2
1624358470000|2021-06-22 10:41:10|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|2161.9|2155.9|1
1624358510000|2021-06-22 10:41:50|2161.6|2155.6|2161.8|2155.8|2161.8|2155.8|2161.6|2155.6|2
1624358530000|2021-06-22 10:42:10|2162|2156|2161.9|2155.9|2162|2156|2161.9|2155.9|2
1624358560000|2021-06-22 10:42:40|2162|2156|2161.9|2155.9|2162|2156|2161.9|2155.9|2
1624358570000|2021-06-22 10:42:50|2161.6|2155.6|2161.6|2155.6|2161.6|2155.6|2161.4|2155.4|3
1624358580000|2021-06-22 10:43:00|2161.9|2155.9|2162.1|2156.1|2162.1|2156.1|2161.9|2155.9|2
1624358620000|2021-06-22 10:43:40|2161.9|2155.9|2162|2156|2162|2156|2161.9|2155.9|2
1624358660000|2021-06-22 10:44:20|2162.1|2156.1|2162.9|2156.9|2162.9|2156.9|2162.1|2156.1|2
1624358800000|2021-06-22 10:46:40|2163|2157|2164.1|2158.1|2164.1|2158.1|2163|2157|3
1624358810000|2021-06-22 10:46:50|2164.4|2158.4|2164.1|2158.1|2164.6|2158.6|2164.1|2158.1|4
1624358820000|2021-06-22 10:47:00|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624358830000|2021-06-22 10:47:10|2164.5|2158.5|2164.6|2158.6|2164.6|2158.6|2164.5|2158.5|2
1624358900000|2021-06-22 10:48:20|2163.9|2157.9|2163.6|2157.6|2163.9|2157.9|2163.6|2157.6|2
1624358920000|2021-06-22 10:48:40|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624358950000|2021-06-22 10:49:10|2164|2158|2163.9|2157.9|2164|2158|2163.9|2157.9|2
1624358960000|2021-06-22 10:49:20|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|2163.8|2157.8|1
1624359000000|2021-06-22 10:50:00|2163.4|2157.4|2163.5|2157.5|2163.5|2157.5|2163.4|2157.4|2
1624359010000|2021-06-22 10:50:10|2164.1|2158.1|2164|2158|2164.1|2158.1|2163.9|2157.9|3
1624359020000|2021-06-22 10:50:20|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|2163.9|2157.9|1
1624359060000|2021-06-22 10:51:00|2163.8|2157.8|2163.5|2157.5|2163.8|2157.8|2163.5|2157.5|2
1624359070000|2021-06-22 10:51:10|2163.6|2157.6|2163.9|2157.9|2163.9|2157.9|2163.6|2157.6|2
1624359120000|2021-06-22 10:52:00|2164.1|2158.1|2164.3|2158.3|2164.3|2158.3|2164.1|2158.1|2
1624359130000|2021-06-22 10:52:10|2164.5|2158.5|2165.3|2159.3|2165.3|2159.3|2164.5|2158.5|4
1624359140000|2021-06-22 10:52:20|2165.4|2159.4|2166.8|2160.8|2166.8|2160.8|2165.4|2159.4|2
1624359160000|2021-06-22 10:52:40|2166.9|2160.9|2167.4|2161.4|2167.4|2161.4|2166.9|2160.9|2
1624359180000|2021-06-22 10:53:00|2167.1|2161.1|2166.9|2160.9|2167.1|2161.1|2166.9|2160.9|2
1624359190000|2021-06-22 10:53:10|2166.6|2160.6|2164.8|2158.8|2166.6|2160.6|2164.8|2158.8|2
1624359200000|2021-06-22 10:53:20|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|2164.6|2158.6|1
1624359220000|2021-06-22 10:53:40|2165.5|2159.5|2165.1|2159.1|2165.5|2159.5|2165.1|2159.1|2
1624359230000|2021-06-22 10:53:50|2164.9|2158.9|2164.1|2158.1|2164.9|2158.9|2164.1|2158.1|3
1624359260000|2021-06-22 10:54:20|2164.4|2158.4|2164.9|2158.9|2165|2159|2164.4|2158.4|4
1624359290000|2021-06-22 10:54:50|2164.6|2158.6|2164.5|2158.5|2164.6|2158.6|2164.5|2158.5|2
1624359300000|2021-06-22 10:55:00|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|2
1624359310000|2021-06-22 10:55:10|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1624359330000|2021-06-22 10:55:30|2164.6|2158.6|2164.9|2158.9|2164.9|2158.9|2164.6|2158.6|2
1624359340000|2021-06-22 10:55:40|2165|2159|2164.9|2158.9|2165|2159|2164.9|2158.9|4
1624359360000|2021-06-22 10:56:00|2164.8|2158.8|2164.5|2158.5|2164.8|2158.8|2164.5|2158.5|2
1624359370000|2021-06-22 10:56:10|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|2
1624359380000|2021-06-22 10:56:20|2164.3|2158.3|2164.5|2158.5|2164.5|2158.5|2164.3|2158.3|2
1624359400000|2021-06-22 10:56:40|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|2164.4|2158.4|1
1624359410000|2021-06-22 10:56:50|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|2164.5|2158.5|1
1624359460000|2021-06-22 10:57:40|2164.4|2158.4|2164.1|2158.1|2164.4|2158.4|2164.1|2158.1|2
1624359480000|2021-06-22 10:58:00|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|2164.3|2158.3|1
1624359510000|2021-06-22 10:58:30|2164|2158|2164|2158|2164|2158|2164|2158|1
1624359530000|2021-06-22 10:58:50|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|2164.1|2158.1|1
1624359570000|2021-06-22 10:59:30|2164|2158|2163.9|2157.9|2164|2158|2163.9|2157.9|2
1624359580000|2021-06-22 10:59:40|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624359640000|2021-06-22 11:00:40|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|2163.5|2157.5|1
1624359670000|2021-06-22 11:01:10|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|2163.6|2157.6|1
1624359720000|2021-06-22 11:02:00|2163.9|2157.9|2164|2158|2164|2158|2163.9|2157.9|2
1624359740000|2021-06-22 11:02:20|2164.6|2158.6|2165.3|2159.3|2165.3|2159.3|2164.6|2158.6|4
1624359750000|2021-06-22 11:02:30|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1624359770000|2021-06-22 11:02:50|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|2165.5|2159.5|1
1624359820000|2021-06-22 11:03:40|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|2165.6|2159.6|1
1624359850000|2021-06-22 11:04:10|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1624359870000|2021-06-22 11:04:30|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1624359900000|2021-06-22 11:05:00|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|2166.4|2160.4|1
1624359910000|2021-06-22 11:05:10|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|2166.6|2160.6|1
1624359920000|2021-06-22 11:05:20|2167.1|2161.1|2167.4|2161.4|2167.4|2161.4|2167.1|2161.1|2
1624359930000|2021-06-22 11:05:30|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1624360160000|2021-06-22 11:09:20|2167.9|2161.9|2168.4|2162.4|2168.4|2162.4|2167.9|2161.9|2
1624360170000|2021-06-22 11:09:30|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|2168.1|2162.1|1
1624360180000|2021-06-22 11:09:40|2167.9|2161.9|2166.9|2160.9|2167.9|2161.9|2166.9|2160.9|2
1624360210000|2021-06-22 11:10:10|2166.6|2160.6|2165.9|2159.9|2166.6|2160.6|2165.9|2159.9|3
1624360260000|2021-06-22 11:11:00|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|2165.4|2159.4|1
1624360280000|2021-06-22 11:11:20|2165.5|2159.5|2165.9|2159.9|2165.9|2159.9|2165.5|2159.5|2
1624360290000|2021-06-22 11:11:30|2166|2160|2166|2160|2166|2160|2166|2160|1
1624360320000|2021-06-22 11:12:00|2166.1|2160.1|2167.5|2161.5|2167.5|2161.5|2166.1|2160.1|2
1624360350000|2021-06-22 11:12:30|2167.6|2161.6|2168.3|2162.3|2168.3|2162.3|2167.6|2161.6|2
1624360380000|2021-06-22 11:13:00|2168.4|2162.4|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|3
1624360410000|2021-06-22 11:13:30|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624360420000|2021-06-22 11:13:40|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|3
1624360450000|2021-06-22 11:14:10|2169|2163|2168.9|2162.9|2169|2163|2168.9|2162.9|2
1624360460000|2021-06-22 11:14:20|2168.8|2162.8|2167.1|2161.1|2168.8|2162.8|2167.1|2161.1|7
1624360470000|2021-06-22 11:14:30|2167|2161|2167.1|2161.1|2167.1|2161.1|2167|2161|2
1624360480000|2021-06-22 11:14:40|2166.9|2160.9|2167.1|2161.1|2167.1|2161.1|2166.9|2160.9|2
1624360490000|2021-06-22 11:14:50|2166.9|2160.9|2167.1|2161.1|2167.1|2161.1|2166.9|2160.9|2
1624360500000|2021-06-22 11:15:00|2166.9|2160.9|2166.9|2160.9|2167.1|2161.1|2166.9|2160.9|3
1624360530000|2021-06-22 11:15:30|2167.1|2161.1|2168.4|2162.4|2168.4|2162.4|2167.1|2161.1|3
1624360550000|2021-06-22 11:15:50|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624360620000|2021-06-22 11:17:00|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624360630000|2021-06-22 11:17:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624360650000|2021-06-22 11:17:30|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624360680000|2021-06-22 11:18:00|2168.8|2162.8|2169.4|2163.4|2169.4|2163.4|2168.8|2162.8|3
1624360700000|2021-06-22 11:18:20|2169.5|2163.5|2170.3|2164.3|2170.3|2164.3|2169.5|2163.5|2
1624360710000|2021-06-22 11:18:30|2170.4|2164.4|2170.6|2164.6|2170.6|2164.6|2170.4|2164.4|2
1624360730000|2021-06-22 11:18:50|2170|2164|2169.4|2163.4|2170|2164|2169.4|2163.4|4
1624360740000|2021-06-22 11:19:00|2169.6|2163.6|2168.9|2162.9|2169.6|2163.6|2168.9|2162.9|3
1624360750000|2021-06-22 11:19:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2168.4|2162.4|5
1624360770000|2021-06-22 11:19:30|2169.4|2163.4|2169.6|2163.6|2169.6|2163.6|2169.4|2163.4|2
1624360860000|2021-06-22 11:21:00|2170.1|2164.1|2169.6|2163.6|2170.1|2164.1|2169.6|2163.6|2
1624360900000|2021-06-22 11:21:40|2169.9|2163.9|2170.4|2164.4|2170.4|2164.4|2169.9|2163.9|4
1624360920000|2021-06-22 11:22:00|2170.6|2164.6|2170.9|2164.9|2171|2165|2170.6|2164.6|3
1624360960000|2021-06-22 11:22:40|2170.8|2164.8|2170.6|2164.6|2170.8|2164.8|2170.6|2164.6|2
1624360990000|2021-06-22 11:23:10|2170.8|2164.8|2171.4|2165.4|2171.4|2165.4|2170.8|2164.8|2
1624361000000|2021-06-22 11:23:20|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1624361020000|2021-06-22 11:23:40|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624361050000|2021-06-22 11:24:10|2171|2165|2170.4|2164.4|2171|2165|2170.4|2164.4|2
1624361060000|2021-06-22 11:24:20|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1624361100000|2021-06-22 11:25:00|2170.4|2164.4|2170.6|2164.6|2170.6|2164.6|2170.4|2164.4|2
1624361110000|2021-06-22 11:25:10|2170.8|2164.8|2171|2165|2171|2165|2170.8|2164.8|2
1624361270000|2021-06-22 11:27:50|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624361280000|2021-06-22 11:28:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1624361320000|2021-06-22 11:28:40|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1624361340000|2021-06-22 11:29:00|2171.8|2165.8|2172|2166|2172.4|2166.4|2171.8|2165.8|3
1624361350000|2021-06-22 11:29:10|2172.3|2166.3|2172|2166|2172.6|2166.6|2172|2166|5
1624361360000|2021-06-22 11:29:20|2172.9|2166.9|2172.9|2166.9|2173.4|2167.4|2172.9|2166.9|4
1624361420000|2021-06-22 11:30:20|2173|2167|2172.6|2166.6|2173|2167|2172.6|2166.6|3
1624361430000|2021-06-22 11:30:30|2172.4|2166.4|2171.9|2165.9|2172.4|2166.4|2171.9|2165.9|2
1624361480000|2021-06-22 11:31:20|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1624361490000|2021-06-22 11:31:30|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1624361510000|2021-06-22 11:31:50|2172.1|2166.1|2173.3|2167.3|2173.3|2167.3|2172.1|2166.1|2
1624361520000|2021-06-22 11:32:00|2172.9|2166.9|2172.5|2166.5|2172.9|2166.9|2172.5|2166.5|3
1624361550000|2021-06-22 11:32:30|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624361560000|2021-06-22 11:32:40|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624361570000|2021-06-22 11:32:50|2172.5|2166.5|2172.4|2166.4|2172.5|2166.5|2172.4|2166.4|2
1624361620000|2021-06-22 11:33:40|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1624361650000|2021-06-22 11:34:10|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1624361690000|2021-06-22 11:34:50|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624361700000|2021-06-22 11:35:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172|2166|4
1624361710000|2021-06-22 11:35:10|2172.1|2166.1|2171.8|2165.8|2172.1|2166.1|2171.8|2165.8|2
1624361730000|2021-06-22 11:35:30|2171.9|2165.9|2172.4|2166.4|2172.4|2166.4|2171.9|2165.9|2
1624361740000|2021-06-22 11:35:40|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624361770000|2021-06-22 11:36:10|2172.4|2166.4|2172.9|2166.9|2172.9|2166.9|2172.4|2166.4|2
1624361790000|2021-06-22 11:36:30|2173|2167|2173.1|2167.1|2173.1|2167.1|2173|2167|2
1624361820000|2021-06-22 11:37:00|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1624361830000|2021-06-22 11:37:10|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624361850000|2021-06-22 11:37:30|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1624361920000|2021-06-22 11:38:40|2172.6|2166.6|2171.9|2165.9|2172.6|2166.6|2171.9|2165.9|4
1624361940000|2021-06-22 11:39:00|2172.1|2166.1|2172|2166|2172.4|2166.4|2172|2166|3
1624361960000|2021-06-22 11:39:20|2172.1|2166.1|2172.3|2166.3|2172.3|2166.3|2172|2166|4
1624361970000|2021-06-22 11:39:30|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1624361990000|2021-06-22 11:39:50|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1624362030000|2021-06-22 11:40:30|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1624362040000|2021-06-22 11:40:40|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1624362060000|2021-06-22 11:41:00|2173.3|2167.3|2173.6|2167.6|2173.6|2167.6|2173.3|2167.3|3
1624362080000|2021-06-22 11:41:20|2173.8|2167.8|2174.1|2168.1|2174.1|2168.1|2173.8|2167.8|2
1624362130000|2021-06-22 11:42:10|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1624362140000|2021-06-22 11:42:20|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1624362150000|2021-06-22 11:42:30|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|2
1624362170000|2021-06-22 11:42:50|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1624362180000|2021-06-22 11:43:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1624362200000|2021-06-22 11:43:20|2174.5|2168.5|2174.9|2168.9|2174.9|2168.9|2174.5|2168.5|3
1624362210000|2021-06-22 11:43:30|2175.1|2169.1|2173.4|2167.4|2175.4|2169.4|2173.4|2167.4|5
1624362230000|2021-06-22 11:43:50|2173.5|2167.5|2173.6|2167.6|2173.6|2167.6|2173.5|2167.5|2
1624362240000|2021-06-22 11:44:00|2174|2168|2174|2168|2174|2168|2174|2168|1
1624362260000|2021-06-22 11:44:20|2174.1|2168.1|2175.1|2169.1|2175.1|2169.1|2174.1|2168.1|4
1624362270000|2021-06-22 11:44:30|2174.8|2168.8|2175.6|2169.6|2175.6|2169.6|2174.8|2168.8|2
1624362280000|2021-06-22 11:44:40|2175.4|2169.4|2176|2170|2176|2170|2175.4|2169.4|2
1624362290000|2021-06-22 11:44:50|2175.8|2169.8|2176.1|2170.1|2176.1|2170.1|2175.5|2169.5|4
1624362300000|2021-06-22 11:45:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1624362310000|2021-06-22 11:45:10|2176.5|2170.5|2177.1|2171.1|2177.4|2171.4|2176.5|2170.5|5
1624362320000|2021-06-22 11:45:20|2176.9|2170.9|2175.9|2169.9|2176.9|2170.9|2175.6|2169.6|6
1624362330000|2021-06-22 11:45:30|2176|2170|2175.1|2169.1|2176.6|2170.6|2175.1|2169.1|6
1624362340000|2021-06-22 11:45:40|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1624362370000|2021-06-22 11:46:10|2177|2171|2177.3|2171.3|2177.3|2171.3|2177|2171|3
1624362380000|2021-06-22 11:46:20|2176.9|2170.9|2176.8|2170.8|2176.9|2170.9|2176.6|2170.6|7
1624362390000|2021-06-22 11:46:30|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1624362400000|2021-06-22 11:46:40|2176.9|2170.9|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|2
1624362410000|2021-06-22 11:46:50|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.3|2170.3|5
1624362420000|2021-06-22 11:47:00|2176.4|2170.4|2176.8|2170.8|2176.8|2170.8|2176.4|2170.4|3
1624362430000|2021-06-22 11:47:10|2177|2171|2177.3|2171.3|2177.3|2171.3|2177|2171|2
1624362440000|2021-06-22 11:47:20|2177.4|2171.4|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|3
1624362450000|2021-06-22 11:47:30|2177.3|2171.3|2176.6|2170.6|2177.3|2171.3|2176.3|2170.3|6
1624362460000|2021-06-22 11:47:40|2176.8|2170.8|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|3
1624362470000|2021-06-22 11:47:50|2176.5|2170.5|2176.8|2170.8|2176.8|2170.8|2176.5|2170.5|2
1624362480000|2021-06-22 11:48:00|2176.9|2170.9|2176.4|2170.4|2177.4|2171.4|2176.4|2170.4|5
1624362490000|2021-06-22 11:48:10|2176.3|2170.3|2175.9|2169.9|2176.3|2170.3|2175.4|2169.4|8
1624362500000|2021-06-22 11:48:20|2176|2170|2175.9|2169.9|2176|2170|2175.9|2169.9|2
1624362510000|2021-06-22 11:48:30|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|5
1624362520000|2021-06-22 11:48:40|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|4
1624362530000|2021-06-22 11:48:50|2175.1|2169.1|2175.4|2169.4|2175.4|2169.4|2174.9|2168.9|4
1624362540000|2021-06-22 11:49:00|2175.1|2169.1|2174.8|2168.8|2175.3|2169.3|2174.8|2168.8|7
1624362550000|2021-06-22 11:49:10|2174.6|2168.6|2175.5|2169.5|2175.5|2169.5|2174.6|2168.6|2
1624362560000|2021-06-22 11:49:20|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2174.9|2168.9|3
1624362580000|2021-06-22 11:49:40|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|2
1624362590000|2021-06-22 11:49:50|2175.8|2169.8|2175.1|2169.1|2175.8|2169.8|2174.9|2168.9|8
1624362600000|2021-06-22 11:50:00|2174.6|2168.6|2175.1|2169.1|2175.3|2169.3|2174.6|2168.6|5
1624362620000|2021-06-22 11:50:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1624362630000|2021-06-22 11:50:30|2175.4|2169.4|2175.8|2169.8|2175.8|2169.8|2175.4|2169.4|3
1624362660000|2021-06-22 11:51:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1624362720000|2021-06-22 11:52:00|2175.4|2169.4|2173.9|2167.9|2175.4|2169.4|2173.9|2167.9|3
1624362730000|2021-06-22 11:52:10|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1624362740000|2021-06-22 11:52:20|2175|2169|2175|2169|2175|2169|2175|2169|1
1624362760000|2021-06-22 11:52:40|2174.9|2168.9|2173.9|2167.9|2174.9|2168.9|2173.9|2167.9|7
1624362870000|2021-06-22 11:54:30|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|2
1624362900000|2021-06-22 11:55:00|2174.1|2168.1|2174.5|2168.5|2174.5|2168.5|2174.1|2168.1|2
1624362910000|2021-06-22 11:55:10|2174.4|2168.4|2173.4|2167.4|2174.4|2168.4|2173.4|2167.4|3
1624362940000|2021-06-22 11:55:40|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1624362950000|2021-06-22 11:55:50|2172.1|2166.1|2171.4|2165.4|2172.1|2166.1|2171.4|2165.4|4
1624362980000|2021-06-22 11:56:20|2171.6|2165.6|2172.1|2166.1|2172.1|2166.1|2171.6|2165.6|2
1624362990000|2021-06-22 11:56:30|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1624363000000|2021-06-22 11:56:40|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624363010000|2021-06-22 11:56:50|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624363040000|2021-06-22 11:57:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624363050000|2021-06-22 11:57:30|2171.9|2165.9|2172.4|2166.4|2172.4|2166.4|2171.9|2165.9|2
1624363060000|2021-06-22 11:57:40|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624363070000|2021-06-22 11:57:50|2172.4|2166.4|2172.1|2166.1|2172.4|2166.4|2171.9|2165.9|3
1624363090000|2021-06-22 11:58:10|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624363100000|2021-06-22 11:58:20|2171.8|2165.8|2172|2166|2172|2166|2171.8|2165.8|2
1624363120000|2021-06-22 11:58:40|2172.1|2166.1|2172.6|2166.6|2172.6|2166.6|2172.1|2166.1|4
1624363130000|2021-06-22 11:58:50|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1624363150000|2021-06-22 11:59:10|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1624363160000|2021-06-22 11:59:20|2171.6|2165.6|2171.9|2165.9|2172|2166|2171.6|2165.6|3
1624363170000|2021-06-22 11:59:30|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624363180000|2021-06-22 11:59:40|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1624363190000|2021-06-22 11:59:50|2172.1|2166.1|2171.4|2165.4|2172.1|2166.1|2171.4|2165.4|4
1624363200000|2021-06-22 12:00:00|2171.5|2165.5|2171.6|2165.6|2172.4|2166.4|2171.5|2165.5|6
1624363210000|2021-06-22 12:00:10|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624363220000|2021-06-22 12:00:20|2171.9|2165.9|2171.6|2165.6|2171.9|2165.9|2171.4|2165.4|3
1624363230000|2021-06-22 12:00:30|2171.9|2165.9|2172|2166|2172|2166|2171.6|2165.6|3
1624363240000|2021-06-22 12:00:40|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624363250000|2021-06-22 12:00:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624363270000|2021-06-22 12:01:10|2171.5|2165.5|2171.9|2165.9|2171.9|2165.9|2171.5|2165.5|2
1624363280000|2021-06-22 12:01:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624363300000|2021-06-22 12:01:40|2171.3|2165.3|2171.6|2165.6|2171.6|2165.6|2171.3|2165.3|3
1624363330000|2021-06-22 12:02:10|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1624363340000|2021-06-22 12:02:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624363360000|2021-06-22 12:02:40|2171.3|2165.3|2171.6|2165.6|2171.6|2165.6|2171.3|2165.3|3
1624363380000|2021-06-22 12:03:00|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1624363390000|2021-06-22 12:03:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624363430000|2021-06-22 12:03:50|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1624363440000|2021-06-22 12:04:00|2171.4|2165.4|2170.9|2164.9|2171.4|2165.4|2170.9|2164.9|3
1624363450000|2021-06-22 12:04:10|2171|2165|2171.1|2165.1|2171.1|2165.1|2171|2165|2
1624363460000|2021-06-22 12:04:20|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1624363470000|2021-06-22 12:04:30|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1624363480000|2021-06-22 12:04:40|2170|2164|2170|2164|2170|2164|2170|2164|1
1624363500000|2021-06-22 12:05:00|2170.1|2164.1|2170|2164|2170.3|2164.3|2170|2164|3
1624363520000|2021-06-22 12:05:20|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1624363530000|2021-06-22 12:05:30|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1624363540000|2021-06-22 12:05:40|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1624363550000|2021-06-22 12:05:50|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|2
1624363560000|2021-06-22 12:06:00|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624363570000|2021-06-22 12:06:10|2171.8|2165.8|2171.8|2165.8|2171.9|2165.9|2171.8|2165.8|3
1624363600000|2021-06-22 12:06:40|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624363610000|2021-06-22 12:06:50|2172|2166|2172.3|2166.3|2172.3|2166.3|2172|2166|2
1624363640000|2021-06-22 12:07:20|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1624363650000|2021-06-22 12:07:30|2172.4|2166.4|2170.6|2164.6|2172.4|2166.4|2170.6|2164.6|4
1624363660000|2021-06-22 12:07:40|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624363670000|2021-06-22 12:07:50|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1624363690000|2021-06-22 12:08:10|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.1|2164.1|4
1624363710000|2021-06-22 12:08:30|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1624363720000|2021-06-22 12:08:40|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1624363780000|2021-06-22 12:09:40|2171.3|2165.3|2170.9|2164.9|2171.3|2165.3|2170.9|2164.9|2
1624363800000|2021-06-22 12:10:00|2170.8|2164.8|2170.4|2164.4|2170.8|2164.8|2170.4|2164.4|2
1624363820000|2021-06-22 12:10:20|2170.9|2164.9|2170.6|2164.6|2170.9|2164.9|2170.6|2164.6|2
1624363840000|2021-06-22 12:10:40|2170.4|2164.4|2170.6|2164.6|2170.6|2164.6|2170.4|2164.4|3
1624363850000|2021-06-22 12:10:50|2170.9|2164.9|2170.6|2164.6|2170.9|2164.9|2170.6|2164.6|2
1624363900000|2021-06-22 12:11:40|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1624363910000|2021-06-22 12:11:50|2170.4|2164.4|2171.3|2165.3|2171.3|2165.3|2170.4|2164.4|2
1624363930000|2021-06-22 12:12:10|2171|2165|2171|2165|2171|2165|2171|2165|1
1624363950000|2021-06-22 12:12:30|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1624364010000|2021-06-22 12:13:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624364020000|2021-06-22 12:13:40|2171|2165|2171|2165|2171|2165|2171|2165|1
1624364030000|2021-06-22 12:13:50|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624364040000|2021-06-22 12:14:00|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1624364050000|2021-06-22 12:14:10|2170.9|2164.9|2171.3|2165.3|2171.3|2165.3|2170.9|2164.9|2
1624364110000|2021-06-22 12:15:10|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624364140000|2021-06-22 12:15:40|2171.5|2165.5|2172.3|2166.3|2172.3|2166.3|2171.5|2165.5|4
1624364150000|2021-06-22 12:15:50|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1624364160000|2021-06-22 12:16:00|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624364180000|2021-06-22 12:16:20|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|2171.8|2165.8|1
1624364190000|2021-06-22 12:16:30|2172|2166|2172|2166|2172|2166|2172|2166|1
1624364200000|2021-06-22 12:16:40|2171.9|2165.9|2171.4|2165.4|2171.9|2165.9|2171.4|2165.4|4
1624364210000|2021-06-22 12:16:50|2171.6|2165.6|2171.4|2165.4|2171.6|2165.6|2171.4|2165.4|2
1624364220000|2021-06-22 12:17:00|2171|2165|2171|2165|2171|2165|2171|2165|1
1624364230000|2021-06-22 12:17:10|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1624364270000|2021-06-22 12:17:50|2170.4|2164.4|2170.6|2164.6|2170.6|2164.6|2170.4|2164.4|2
1624364280000|2021-06-22 12:18:00|2170.9|2164.9|2171|2165|2171|2165|2170.9|2164.9|2
1624364300000|2021-06-22 12:18:20|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624364330000|2021-06-22 12:18:50|2171.3|2165.3|2171.4|2165.4|2171.4|2165.4|2171.3|2165.3|2
1624364350000|2021-06-22 12:19:10|2171.1|2165.1|2171|2165|2171.1|2165.1|2171|2165|2
1624364360000|2021-06-22 12:19:20|2170.8|2164.8|2170.4|2164.4|2170.8|2164.8|2170.4|2164.4|2
1624364370000|2021-06-22 12:19:30|2170.6|2164.6|2170.8|2164.8|2170.8|2164.8|2170.6|2164.6|2
1624364380000|2021-06-22 12:19:40|2171|2165|2171|2165|2171|2165|2171|2165|1
1624364390000|2021-06-22 12:19:50|2171.1|2165.1|2171.3|2165.3|2171.3|2165.3|2171.1|2165.1|2
1624364400000|2021-06-22 12:20:00|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|2
1624364500000|2021-06-22 12:21:40|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.9|2164.9|2
1624364560000|2021-06-22 12:22:40|2171|2165|2171|2165|2171|2165|2171|2165|1
1624364610000|2021-06-22 12:23:30|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624364650000|2021-06-22 12:24:10|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1624364700000|2021-06-22 12:25:00|2171.1|2165.1|2171.4|2165.4|2171.6|2165.6|2171.1|2165.1|4
1624364710000|2021-06-22 12:25:10|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|4
1624364720000|2021-06-22 12:25:20|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624364780000|2021-06-22 12:26:20|2170.9|2164.9|2171.4|2165.4|2171.6|2165.6|2170.9|2164.9|5
1624364790000|2021-06-22 12:26:30|2171.3|2165.3|2170.9|2164.9|2171.3|2165.3|2170.9|2164.9|3
1624364800000|2021-06-22 12:26:40|2170.6|2164.6|2170.1|2164.1|2170.6|2164.6|2170.1|2164.1|2
1624364820000|2021-06-22 12:27:00|2169.9|2163.9|2169.8|2163.8|2169.9|2163.9|2169.8|2163.8|2
1624364880000|2021-06-22 12:28:00|2169.9|2163.9|2169.8|2163.8|2169.9|2163.9|2169.8|2163.8|2
1624364890000|2021-06-22 12:28:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624364900000|2021-06-22 12:28:20|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1624364940000|2021-06-22 12:29:00|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624364960000|2021-06-22 12:29:20|2168.4|2162.4|2168.4|2162.4|2168.6|2162.6|2168.4|2162.4|3
1624364980000|2021-06-22 12:29:40|2168.6|2162.6|2168.6|2162.6|2168.8|2162.8|2168.6|2162.6|3
1624365000000|2021-06-22 12:30:00|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624365010000|2021-06-22 12:30:10|2168.8|2162.8|2169.1|2163.1|2169.1|2163.1|2168.8|2162.8|3
1624365030000|2021-06-22 12:30:30|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1624365040000|2021-06-22 12:30:40|2169.1|2163.1|2168.6|2162.6|2169.1|2163.1|2168.6|2162.6|2
1624365050000|2021-06-22 12:30:50|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624365060000|2021-06-22 12:31:00|2168.6|2162.6|2168.9|2162.9|2168.9|2162.9|2168.6|2162.6|3
1624365080000|2021-06-22 12:31:20|2168.8|2162.8|2168.9|2162.9|2168.9|2162.9|2168.8|2162.8|2
1624365120000|2021-06-22 12:32:00|2168.8|2162.8|2169.1|2163.1|2169.1|2163.1|2168.8|2162.8|2
1624365130000|2021-06-22 12:32:10|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1624365140000|2021-06-22 12:32:20|2168.4|2162.4|2167.4|2161.4|2168.4|2162.4|2167.4|2161.4|2
1624365150000|2021-06-22 12:32:30|2167.6|2161.6|2167.9|2161.9|2167.9|2161.9|2167.6|2161.6|2
1624365180000|2021-06-22 12:33:00|2168|2162|2168.6|2162.6|2168.6|2162.6|2168|2162|4
1624365200000|2021-06-22 12:33:20|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|2168.3|2162.3|1
1624365210000|2021-06-22 12:33:30|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624365230000|2021-06-22 12:33:50|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624365250000|2021-06-22 12:34:10|2168.6|2162.6|2167.9|2161.9|2168.6|2162.6|2167.9|2161.9|2
1624365260000|2021-06-22 12:34:20|2168.1|2162.1|2167.9|2161.9|2168.1|2162.1|2167.9|2161.9|2
1624365280000|2021-06-22 12:34:40|2167.6|2161.6|2167.9|2161.9|2167.9|2161.9|2167.6|2161.6|2
1624365330000|2021-06-22 12:35:30|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|2167.6|2161.6|1
1624365350000|2021-06-22 12:35:50|2167.9|2161.9|2167.6|2161.6|2167.9|2161.9|2167.6|2161.6|2
1624365420000|2021-06-22 12:37:00|2167.5|2161.5|2167.6|2161.6|2167.6|2161.6|2167.5|2161.5|2
1624365440000|2021-06-22 12:37:20|2167.4|2161.4|2167.8|2161.8|2167.8|2161.8|2167.4|2161.4|4
1624365460000|2021-06-22 12:37:40|2167.6|2161.6|2168.1|2162.1|2168.1|2162.1|2167.6|2161.6|4
1624365480000|2021-06-22 12:38:00|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624365490000|2021-06-22 12:38:10|2168.5|2162.5|2169.3|2163.3|2169.3|2163.3|2168.5|2162.5|3
1624365500000|2021-06-22 12:38:20|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1624365530000|2021-06-22 12:38:50|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2169.1|2163.1|2
1624365540000|2021-06-22 12:39:00|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1624365570000|2021-06-22 12:39:30|2168.4|2162.4|2168.5|2162.5|2168.6|2162.6|2168.4|2162.4|3
1624365580000|2021-06-22 12:39:40|2168.4|2162.4|2168.5|2162.5|2168.5|2162.5|2168.4|2162.4|2
1624365600000|2021-06-22 12:40:00|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.4|2162.4|3
1624365720000|2021-06-22 12:42:00|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624365750000|2021-06-22 12:42:30|2168.8|2162.8|2169.1|2163.1|2169.1|2163.1|2168.8|2162.8|2
1624365780000|2021-06-22 12:43:00|2169|2163|2168.9|2162.9|2169|2163|2168.9|2162.9|2
1624365790000|2021-06-22 12:43:10|2169.1|2163.1|2169|2163|2169.1|2163.1|2169|2163|2
1624365850000|2021-06-22 12:44:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624365900000|2021-06-22 12:45:00|2168.8|2162.8|2169.1|2163.1|2169.1|2163.1|2168.8|2162.8|2
1624365910000|2021-06-22 12:45:10|2169|2163|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|4
1624365940000|2021-06-22 12:45:40|2169|2163|2169|2163|2169|2163|2169|2163|1
1624365960000|2021-06-22 12:46:00|2168.9|2162.9|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|2
1624365970000|2021-06-22 12:46:10|2168.9|2162.9|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|2
1624366020000|2021-06-22 12:47:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1624366030000|2021-06-22 12:47:10|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624366040000|2021-06-22 12:47:20|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624366050000|2021-06-22 12:47:30|2168.4|2162.4|2169.1|2163.1|2169.1|2163.1|2168.4|2162.4|2
1624366100000|2021-06-22 12:48:20|2168.9|2162.9|2168.4|2162.4|2168.9|2162.9|2168.4|2162.4|2
1624366110000|2021-06-22 12:48:30|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|2168.6|2162.6|1
1624366130000|2021-06-22 12:48:50|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624366180000|2021-06-22 12:49:40|2168.6|2162.6|2168.9|2162.9|2169.1|2163.1|2168.6|2162.6|3
1624366280000|2021-06-22 12:51:20|2169.1|2163.1|2169.1|2163.1|2169.6|2163.6|2169.1|2163.1|4
1624366300000|2021-06-22 12:51:40|2168.9|2162.9|2168.6|2162.6|2169.1|2163.1|2168.6|2162.6|5
1624366310000|2021-06-22 12:51:50|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1624366330000|2021-06-22 12:52:10|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1624366340000|2021-06-22 12:52:20|2168.4|2162.4|2168.9|2162.9|2168.9|2162.9|2168.4|2162.4|2
1624366350000|2021-06-22 12:52:30|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624366370000|2021-06-22 12:52:50|2168.9|2162.9|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|2
1624366410000|2021-06-22 12:53:30|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1624366430000|2021-06-22 12:53:50|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1624366440000|2021-06-22 12:54:00|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|2168.9|2162.9|1
1624366500000|2021-06-22 12:55:00|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624366510000|2021-06-22 12:55:10|2169.4|2163.4|2169.5|2163.5|2169.5|2163.5|2169.4|2163.4|4
1624366560000|2021-06-22 12:56:00|2170.1|2164.1|2170.9|2164.9|2170.9|2164.9|2170.1|2164.1|3
1624366570000|2021-06-22 12:56:10|2171.1|2165.1|2171.5|2165.5|2171.5|2165.5|2171.1|2165.1|3
1624366580000|2021-06-22 12:56:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624366590000|2021-06-22 12:56:30|2171.9|2165.9|2171.4|2165.4|2172.1|2166.1|2171.4|2165.4|4
1624366600000|2021-06-22 12:56:40|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1624366620000|2021-06-22 12:57:00|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1624366650000|2021-06-22 12:57:30|2170.9|2164.9|2170.6|2164.6|2170.9|2164.9|2170.6|2164.6|2
1624366660000|2021-06-22 12:57:40|2170.1|2164.1|2169.6|2163.6|2170.1|2164.1|2169.6|2163.6|3
1624366680000|2021-06-22 12:58:00|2169.8|2163.8|2170.6|2164.6|2170.9|2164.9|2169.8|2163.8|5
1624366690000|2021-06-22 12:58:10|2170.1|2164.1|2169.9|2163.9|2170.1|2164.1|2169.9|2163.9|2
1624366700000|2021-06-22 12:58:20|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1624366710000|2021-06-22 12:58:30|2169.1|2163.1|2168.9|2162.9|2169.1|2163.1|2168.9|2162.9|2
1624366720000|2021-06-22 12:58:40|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1624366740000|2021-06-22 12:59:00|2168.9|2162.9|2169.1|2163.1|2169.1|2163.1|2168.9|2162.9|2
1624366750000|2021-06-22 12:59:10|2169.4|2163.4|2169.1|2163.1|2169.4|2163.4|2169.1|2163.1|2
1624366760000|2021-06-22 12:59:20|2168.6|2162.6|2169.1|2163.1|2169.1|2163.1|2168.6|2162.6|3
1624366800000|2021-06-22 13:00:00|2168.9|2162.9|2170.1|2164.1|2170.1|2164.1|2168.3|2162.3|10
1624366810000|2021-06-22 13:00:10|2170.4|2164.4|2170.8|2164.8|2171.5|2165.5|2170.4|2164.4|7
1624366820000|2021-06-22 13:00:20|2171.1|2165.1|2170.6|2164.6|2171.3|2165.3|2170.6|2164.6|4
1624366830000|2021-06-22 13:00:30|2170.4|2164.4|2170|2164|2170.4|2164.4|2170|2164|2
1624366840000|2021-06-22 13:00:40|2170.3|2164.3|2171.4|2165.4|2171.4|2165.4|2170.3|2164.3|5
1624366860000|2021-06-22 13:01:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2170.9|2164.9|4
1624366870000|2021-06-22 13:01:10|2171.6|2165.6|2173.1|2167.1|2173.1|2167.1|2171.6|2165.6|4
1624366880000|2021-06-22 13:01:20|2173|2167|2171.9|2165.9|2173|2167|2171.8|2165.8|9
1624366890000|2021-06-22 13:01:30|2172.1|2166.1|2171.5|2165.5|2172.4|2166.4|2171.4|2165.4|6
1624366900000|2021-06-22 13:01:40|2171.6|2165.6|2171.5|2165.5|2172|2166|2171.5|2165.5|5
1624366910000|2021-06-22 13:01:50|2172.1|2166.1|2171.8|2165.8|2172.5|2166.5|2171.8|2165.8|4
1624366920000|2021-06-22 13:02:00|2172.3|2166.3|2171.8|2165.8|2172.5|2166.5|2171.8|2165.8|4
1624366930000|2021-06-22 13:02:10|2171.6|2165.6|2173|2167|2173.1|2167.1|2170.9|2164.9|9
1624366940000|2021-06-22 13:02:20|2173.3|2167.3|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|3
1624366950000|2021-06-22 13:02:30|2173.5|2167.5|2173|2167|2173.6|2167.6|2173|2167|9
1624366960000|2021-06-22 13:02:40|2173.3|2167.3|2173.4|2167.4|2173.5|2167.5|2173|2167|8
1624366970000|2021-06-22 13:02:50|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1624366980000|2021-06-22 13:03:00|2173.1|2167.1|2172.5|2166.5|2173.1|2167.1|2172.5|2166.5|5
1624366990000|2021-06-22 13:03:10|2172.9|2166.9|2172.5|2166.5|2172.9|2166.9|2172.5|2166.5|2
1624367000000|2021-06-22 13:03:20|2172.6|2166.6|2172.9|2166.9|2172.9|2166.9|2172.6|2166.6|3
1624367010000|2021-06-22 13:03:30|2172.4|2166.4|2173|2167|2173|2167|2172.4|2166.4|2
1624367020000|2021-06-22 13:03:40|2173.3|2167.3|2173.4|2167.4|2173.5|2167.5|2173.3|2167.3|3
1624367040000|2021-06-22 13:04:00|2172.5|2166.5|2172.3|2166.3|2173|2167|2172|2166|7
1624367050000|2021-06-22 13:04:10|2172.6|2166.6|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|4
1624367060000|2021-06-22 13:04:20|2173.1|2167.1|2173.5|2167.5|2173.8|2167.8|2173.1|2167.1|7
1624367080000|2021-06-22 13:04:40|2173.6|2167.6|2173.8|2167.8|2173.9|2167.9|2173.6|2167.6|3
1624367090000|2021-06-22 13:04:50|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|3
1624367100000|2021-06-22 13:05:00|2173.9|2167.9|2173.9|2167.9|2174.4|2168.4|2173.9|2167.9|6
1624367110000|2021-06-22 13:05:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174|2168|3
1624367120000|2021-06-22 13:05:20|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.3|2168.3|3
1624367150000|2021-06-22 13:05:50|2174.6|2168.6|2175.1|2169.1|2175.1|2169.1|2174.6|2168.6|2
1624367160000|2021-06-22 13:06:00|2175|2169|2174.8|2168.8|2175|2169|2174.8|2168.8|3
1624367170000|2021-06-22 13:06:10|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1624367180000|2021-06-22 13:06:20|2175.1|2169.1|2175.4|2169.4|2175.6|2169.6|2175.1|2169.1|4
1624367210000|2021-06-22 13:06:50|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1624367220000|2021-06-22 13:07:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|3
1624367230000|2021-06-22 13:07:10|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1624367240000|2021-06-22 13:07:20|2175.9|2169.9|2176.4|2170.4|2176.6|2170.6|2175.9|2169.9|4
1624367270000|2021-06-22 13:07:50|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1624367280000|2021-06-22 13:08:00|2175.8|2169.8|2176|2170|2176|2170|2175.5|2169.5|5
1624367290000|2021-06-22 13:08:10|2175.8|2169.8|2175.9|2169.9|2175.9|2169.9|2175.8|2169.8|4
1624367300000|2021-06-22 13:08:20|2175.8|2169.8|2176.6|2170.6|2176.6|2170.6|2175.8|2169.8|5
1624367310000|2021-06-22 13:08:30|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.3|2170.3|3
1624367320000|2021-06-22 13:08:40|2176.5|2170.5|2177.9|2171.9|2177.9|2171.9|2176.5|2170.5|2
1624367330000|2021-06-22 13:08:50|2177.8|2171.8|2178.1|2172.1|2178.1|2172.1|2177.4|2171.4|6
1624367390000|2021-06-22 13:09:50|2177.9|2171.9|2178.3|2172.3|2178.3|2172.3|2177.8|2171.8|4
1624367420000|2021-06-22 13:10:20|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1624367430000|2021-06-22 13:10:30|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2177.8|2171.8|3
1624367470000|2021-06-22 13:11:10|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1624367490000|2021-06-22 13:11:30|2178.6|2172.6|2179.6|2173.6|2179.9|2173.9|2178.6|2172.6|6
1624367500000|2021-06-22 13:11:40|2179.4|2173.4|2178.6|2172.6|2179.4|2173.4|2178.4|2172.4|5
1624367530000|2021-06-22 13:12:10|2178.9|2172.9|2179.4|2173.4|2179.4|2173.4|2178.9|2172.9|2
1624367540000|2021-06-22 13:12:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1624367550000|2021-06-22 13:12:30|2179.4|2173.4|2178.4|2172.4|2179.6|2173.6|2178.4|2172.4|5
1624367560000|2021-06-22 13:12:40|2178.5|2172.5|2178.9|2172.9|2179.3|2173.3|2178.5|2172.5|6
1624367570000|2021-06-22 13:12:50|2178.6|2172.6|2178.5|2172.5|2178.9|2172.9|2178.5|2172.5|4
1624367580000|2021-06-22 13:13:00|2178.9|2172.9|2179.8|2173.8|2180.6|2174.6|2178.9|2172.9|6
1624367590000|2021-06-22 13:13:10|2179.9|2173.9|2180|2174|2180|2174|2179.9|2173.9|2
1624367600000|2021-06-22 13:13:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.8|2173.8|3
1624367610000|2021-06-22 13:13:30|2180.1|2174.1|2180.8|2174.8|2181.3|2175.3|2180.1|2174.1|6
1624367620000|2021-06-22 13:13:40|2180.4|2174.4|2179.8|2173.8|2180.4|2174.4|2179.8|2173.8|4
1624367630000|2021-06-22 13:13:50|2179.6|2173.6|2180.4|2174.4|2180.4|2174.4|2179.4|2173.4|5
1624367640000|2021-06-22 13:14:00|2180.5|2174.5|2180.4|2174.4|2180.5|2174.5|2180.4|2174.4|2
1624367650000|2021-06-22 13:14:10|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1624367660000|2021-06-22 13:14:20|2179.9|2173.9|2178.6|2172.6|2179.9|2173.9|2178.6|2172.6|8
1624367670000|2021-06-22 13:14:30|2179.1|2173.1|2178.6|2172.6|2179.3|2173.3|2178.6|2172.6|3
1624367680000|2021-06-22 13:14:40|2178.8|2172.8|2178.4|2172.4|2179.1|2173.1|2178.4|2172.4|5
1624367690000|2021-06-22 13:14:50|2178.6|2172.6|2178.6|2172.6|2179.3|2173.3|2178.6|2172.6|7
1624367700000|2021-06-22 13:15:00|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1624367710000|2021-06-22 13:15:10|2178.3|2172.3|2178.6|2172.6|2179|2173|2178.3|2172.3|5
1624367740000|2021-06-22 13:15:40|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|2
1624367750000|2021-06-22 13:15:50|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|2
1624367760000|2021-06-22 13:16:00|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|2
1624367800000|2021-06-22 13:16:40|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2177.9|2171.9|6
1624367810000|2021-06-22 13:16:50|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1624367830000|2021-06-22 13:17:10|2178.6|2172.6|2177.4|2171.4|2178.6|2172.6|2177.4|2171.4|4
1624367850000|2021-06-22 13:17:30|2176.9|2170.9|2176.8|2170.8|2176.9|2170.9|2176.8|2170.8|2
1624367860000|2021-06-22 13:17:40|2176.6|2170.6|2176.3|2170.3|2176.6|2170.6|2175.9|2169.9|5
1624367870000|2021-06-22 13:17:50|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1624367880000|2021-06-22 13:18:00|2177|2171|2177|2171|2177|2171|2177|2171|1
1624367890000|2021-06-22 13:18:10|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1624367900000|2021-06-22 13:18:20|2177|2171|2176.9|2170.9|2177|2171|2176.9|2170.9|2
1624367920000|2021-06-22 13:18:40|2176.6|2170.6|2176.1|2170.1|2176.6|2170.6|2175.6|2169.6|5
1624367930000|2021-06-22 13:18:50|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1624367960000|2021-06-22 13:19:20|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1624367980000|2021-06-22 13:19:40|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1624367990000|2021-06-22 13:19:50|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|3
1624368010000|2021-06-22 13:20:10|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|2
1624368050000|2021-06-22 13:20:50|2177.9|2171.9|2177.9|2171.9|2178.9|2172.9|2177.9|2171.9|6
1624368060000|2021-06-22 13:21:00|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|2177.8|2171.8|1
1624368070000|2021-06-22 13:21:10|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1624368090000|2021-06-22 13:21:30|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1624368100000|2021-06-22 13:21:40|2177.1|2171.1|2176.1|2170.1|2177.1|2171.1|2176.1|2170.1|5
1624368110000|2021-06-22 13:21:50|2176.4|2170.4|2177.1|2171.1|2177.1|2171.1|2176.4|2170.4|4
1624368130000|2021-06-22 13:22:10|2177|2171|2175.6|2169.6|2177|2171|2175.6|2169.6|4
1624368140000|2021-06-22 13:22:20|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1624368150000|2021-06-22 13:22:30|2176|2170|2176.1|2170.1|2176.1|2170.1|2176|2170|2
1624368160000|2021-06-22 13:22:40|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1624368170000|2021-06-22 13:22:50|2176.4|2170.4|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|2
1624368180000|2021-06-22 13:23:00|2176.9|2170.9|2177.5|2171.5|2177.5|2171.5|2176.9|2170.9|4
1624368200000|2021-06-22 13:23:20|2177.6|2171.6|2177.8|2171.8|2178.4|2172.4|2177.6|2171.6|4
1624368210000|2021-06-22 13:23:30|2177.6|2171.6|2177.1|2171.1|2177.6|2171.6|2177.1|2171.1|2
1624368220000|2021-06-22 13:23:40|2176.9|2170.9|2177|2171|2177|2171|2176.8|2170.8|3
1624368230000|2021-06-22 13:23:50|2176.6|2170.6|2177.8|2171.8|2177.8|2171.8|2176.6|2170.6|5
1624368270000|2021-06-22 13:24:30|2177.9|2171.9|2178.1|2172.1|2178.1|2172.1|2177.9|2171.9|2
1624368290000|2021-06-22 13:24:50|2177.9|2171.9|2177.4|2171.4|2177.9|2171.9|2177.4|2171.4|2
1624368300000|2021-06-22 13:25:00|2177.9|2171.9|2178|2172|2178.1|2172.1|2177.9|2171.9|3
1624368330000|2021-06-22 13:25:30|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1624368340000|2021-06-22 13:25:40|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|2
1624368360000|2021-06-22 13:26:00|2178.9|2172.9|2177.6|2171.6|2178.9|2172.9|2177.6|2171.6|7
1624368370000|2021-06-22 13:26:10|2177.4|2171.4|2177.5|2171.5|2177.5|2171.5|2177.4|2171.4|2
1624368380000|2021-06-22 13:26:20|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1624368390000|2021-06-22 13:26:30|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1624368410000|2021-06-22 13:26:50|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1624368420000|2021-06-22 13:27:00|2176.9|2170.9|2176.8|2170.8|2176.9|2170.9|2176.8|2170.8|2
1624368440000|2021-06-22 13:27:20|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1624368460000|2021-06-22 13:27:40|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1624368470000|2021-06-22 13:27:50|2177|2171|2176.5|2170.5|2177|2171|2176.5|2170.5|2
1624368480000|2021-06-22 13:28:00|2176.9|2170.9|2176.6|2170.6|2176.9|2170.9|2176.6|2170.6|2
1624368490000|2021-06-22 13:28:10|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1624368500000|2021-06-22 13:28:20|2175.9|2169.9|2176|2170|2176|2170|2175.9|2169.9|2
1624368510000|2021-06-22 13:28:30|2175.6|2169.6|2175.3|2169.3|2175.8|2169.8|2175.3|2169.3|5
1624368520000|2021-06-22 13:28:40|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1624368540000|2021-06-22 13:29:00|2175.4|2169.4|2175.3|2169.3|2175.4|2169.4|2175.3|2169.3|2
1624368550000|2021-06-22 13:29:10|2175.1|2169.1|2174.5|2168.5|2175.1|2169.1|2174.5|2168.5|3
1624368570000|2021-06-22 13:29:30|2174.4|2168.4|2173.8|2167.8|2174.4|2168.4|2173.8|2167.8|6
1624368580000|2021-06-22 13:29:40|2173.9|2167.9|2173.9|2167.9|2174.1|2168.1|2173.6|2167.6|6
1624368590000|2021-06-22 13:29:50|2173.6|2167.6|2173.8|2167.8|2173.8|2167.8|2173.6|2167.6|2
1624368600000|2021-06-22 13:30:00|2174|2168|2174|2168|2175.1|2169.1|2174|2168|5
1624368610000|2021-06-22 13:30:10|2174.4|2168.4|2174.6|2168.6|2174.6|2168.6|2174.1|2168.1|5
1624368630000|2021-06-22 13:30:30|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1624368640000|2021-06-22 13:30:40|2174.3|2168.3|2172.4|2166.4|2174.3|2168.3|2172.4|2166.4|5
1624368650000|2021-06-22 13:30:50|2172.6|2166.6|2173.3|2167.3|2173.3|2167.3|2172.6|2166.6|3
1624368660000|2021-06-22 13:31:00|2173|2167|2172.5|2166.5|2173|2167|2172.4|2166.4|5
1624368670000|2021-06-22 13:31:10|2172.9|2166.9|2172.6|2166.6|2173.1|2167.1|2172.6|2166.6|4
1624368680000|2021-06-22 13:31:20|2172.8|2166.8|2173.1|2167.1|2173.1|2167.1|2172.8|2166.8|3
1624368690000|2021-06-22 13:31:30|2173|2167|2172.4|2166.4|2173|2167|2172.4|2166.4|3
1624368710000|2021-06-22 13:31:50|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624368720000|2021-06-22 13:32:00|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1624368730000|2021-06-22 13:32:10|2173.1|2167.1|2172.4|2166.4|2173.1|2167.1|2172.4|2166.4|3
1624368740000|2021-06-22 13:32:20|2171.4|2165.4|2171.9|2165.9|2171.9|2165.9|2171.1|2165.1|3
1624368770000|2021-06-22 13:32:50|2171.8|2165.8|2171.5|2165.5|2171.8|2165.8|2171.5|2165.5|2
1624368780000|2021-06-22 13:33:00|2171.6|2165.6|2172.3|2166.3|2172.5|2166.5|2171.6|2165.6|5
1624368790000|2021-06-22 13:33:10|2172.4|2166.4|2172.1|2166.1|2172.9|2166.9|2172|2166|6
1624368800000|2021-06-22 13:33:20|2172|2166|2172.1|2166.1|2172.1|2166.1|2171.5|2165.5|5
1624368810000|2021-06-22 13:33:30|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624368830000|2021-06-22 13:33:50|2172.1|2166.1|2172|2166|2172.3|2166.3|2172|2166|3
1624368840000|2021-06-22 13:34:00|2171.9|2165.9|2170.3|2164.3|2171.9|2165.9|2170.3|2164.3|3
1624368850000|2021-06-22 13:34:10|2170.1|2164.1|2170.4|2164.4|2170.6|2164.6|2169.6|2163.6|6
1624368860000|2021-06-22 13:34:20|2170.6|2164.6|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|2
1624368870000|2021-06-22 13:34:30|2171|2165|2171.1|2165.1|2171.1|2165.1|2171|2165|2
1624368900000|2021-06-22 13:35:00|2170.9|2164.9|2170.6|2164.6|2170.9|2164.9|2170.6|2164.6|2
1624368910000|2021-06-22 13:35:10|2170.4|2164.4|2170.1|2164.1|2170.4|2164.4|2170.1|2164.1|2
1624368920000|2021-06-22 13:35:20|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1624368930000|2021-06-22 13:35:30|2170.1|2164.1|2169.4|2163.4|2170.1|2164.1|2168.9|2162.9|4
1624368940000|2021-06-22 13:35:40|2169.6|2163.6|2170.1|2164.1|2170.6|2164.6|2169.6|2163.6|3
1624368970000|2021-06-22 13:36:10|2169.6|2163.6|2170|2164|2170|2164|2169.6|2163.6|3
1624368980000|2021-06-22 13:36:20|2170.1|2164.1|2171.1|2165.1|2171.1|2165.1|2170.1|2164.1|5
1624369000000|2021-06-22 13:36:40|2171.4|2165.4|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|2
1624369010000|2021-06-22 13:36:50|2171.9|2165.9|2171.5|2165.5|2171.9|2165.9|2171.4|2165.4|4
1624369020000|2021-06-22 13:37:00|2171.8|2165.8|2172.1|2166.1|2172.3|2166.3|2171.8|2165.8|3
1624369040000|2021-06-22 13:37:20|2172.4|2166.4|2171.4|2165.4|2172.4|2166.4|2171.4|2165.4|3
1624369050000|2021-06-22 13:37:30|2171.5|2165.5|2171|2165|2171.5|2165.5|2171|2165|3
1624369060000|2021-06-22 13:37:40|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1624369090000|2021-06-22 13:38:10|2170.9|2164.9|2171.4|2165.4|2171.5|2165.5|2170.9|2164.9|7
1624369100000|2021-06-22 13:38:20|2171.1|2165.1|2171.3|2165.3|2171.4|2165.4|2171.1|2165.1|3
1624369130000|2021-06-22 13:38:50|2171.5|2165.5|2171.9|2165.9|2171.9|2165.9|2171.5|2165.5|2
1624369150000|2021-06-22 13:39:10|2172.4|2166.4|2172.9|2166.9|2172.9|2166.9|2172.4|2166.4|3
1624369160000|2021-06-22 13:39:20|2173.1|2167.1|2172.8|2166.8|2173.1|2167.1|2172.8|2166.8|2
1624369170000|2021-06-22 13:39:30|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624369190000|2021-06-22 13:39:50|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1624369210000|2021-06-22 13:40:10|2173.3|2167.3|2173.3|2167.3|2174.5|2168.5|2173.3|2167.3|8
1624369220000|2021-06-22 13:40:20|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1624369230000|2021-06-22 13:40:30|2173.4|2167.4|2173.9|2167.9|2174.1|2168.1|2173.4|2167.4|5
1624369250000|2021-06-22 13:40:50|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1624369260000|2021-06-22 13:41:00|2173.5|2167.5|2172.6|2166.6|2173.5|2167.5|2172.6|2166.6|4
1624369270000|2021-06-22 13:41:10|2172.9|2166.9|2172.6|2166.6|2172.9|2166.9|2172.6|2166.6|2
1624369280000|2021-06-22 13:41:20|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1624369290000|2021-06-22 13:41:30|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1624369300000|2021-06-22 13:41:40|2172.6|2166.6|2172.3|2166.3|2172.6|2166.6|2172.3|2166.3|2
1624369310000|2021-06-22 13:41:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624369330000|2021-06-22 13:42:10|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1624369340000|2021-06-22 13:42:20|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|2
1624369350000|2021-06-22 13:42:30|2172.6|2166.6|2172.9|2166.9|2172.9|2166.9|2172.6|2166.6|2
1624369360000|2021-06-22 13:42:40|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|2
1624369390000|2021-06-22 13:43:10|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624369410000|2021-06-22 13:43:30|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1624369420000|2021-06-22 13:43:40|2174.4|2168.4|2175|2169|2175|2169|2174.4|2168.4|3
1624369440000|2021-06-22 13:44:00|2174.8|2168.8|2174.1|2168.1|2174.8|2168.8|2174.1|2168.1|2
1624369470000|2021-06-22 13:44:30|2174.4|2168.4|2174.1|2168.1|2174.4|2168.4|2174.1|2168.1|2
1624369480000|2021-06-22 13:44:40|2174|2168|2173.9|2167.9|2174|2168|2173.9|2167.9|2
1624369490000|2021-06-22 13:44:50|2173.8|2167.8|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|3
1624369500000|2021-06-22 13:45:00|2174.5|2168.5|2174.6|2168.6|2174.6|2168.6|2174.5|2168.5|2
1624369530000|2021-06-22 13:45:30|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1624369540000|2021-06-22 13:45:40|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1624369570000|2021-06-22 13:46:10|2174.9|2168.9|2174.4|2168.4|2174.9|2168.9|2174.4|2168.4|3
1624369600000|2021-06-22 13:46:40|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1624369610000|2021-06-22 13:46:50|2174.3|2168.3|2174|2168|2174.4|2168.4|2174|2168|3
1624369630000|2021-06-22 13:47:10|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1624369640000|2021-06-22 13:47:20|2174|2168|2174|2168|2174|2168|2174|2168|1
1624369650000|2021-06-22 13:47:30|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624369660000|2021-06-22 13:47:40|2173.8|2167.8|2173.4|2167.4|2173.8|2167.8|2173|2167|4
1624369710000|2021-06-22 13:48:30|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1624369720000|2021-06-22 13:48:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1624369730000|2021-06-22 13:48:50|2173.9|2167.9|2174.1|2168.1|2175.1|2169.1|2173.9|2167.9|5
1624369740000|2021-06-22 13:49:00|2173.6|2167.6|2174.3|2168.3|2174.4|2168.4|2173.6|2167.6|4
1624369750000|2021-06-22 13:49:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1624369780000|2021-06-22 13:49:40|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|3
1624369810000|2021-06-22 13:50:10|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1624369820000|2021-06-22 13:50:20|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1624369850000|2021-06-22 13:50:50|2174.9|2168.9|2176.6|2170.6|2176.6|2170.6|2174.9|2168.9|3
1624369860000|2021-06-22 13:51:00|2176.9|2170.9|2175.1|2169.1|2176.9|2170.9|2175.1|2169.1|6
1624369880000|2021-06-22 13:51:20|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1624369900000|2021-06-22 13:51:40|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1624369910000|2021-06-22 13:51:50|2175.4|2169.4|2174.5|2168.5|2175.4|2169.4|2174.5|2168.5|3
1624369930000|2021-06-22 13:52:10|2174.6|2168.6|2175|2169|2175|2169|2174.6|2168.6|3
1624369940000|2021-06-22 13:52:20|2175.3|2169.3|2174.9|2168.9|2175.3|2169.3|2174.9|2168.9|3
1624369960000|2021-06-22 13:52:40|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.5|2168.5|3
1624369970000|2021-06-22 13:52:50|2175.1|2169.1|2175.1|2169.1|2175.9|2169.9|2175.1|2169.1|7
1624369980000|2021-06-22 13:53:00|2175.3|2169.3|2174.6|2168.6|2175.3|2169.3|2174.4|2168.4|5
1624370000000|2021-06-22 13:53:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1624370030000|2021-06-22 13:53:50|2174.9|2168.9|2175.4|2169.4|2175.6|2169.6|2174.9|2168.9|5
1624370070000|2021-06-22 13:54:30|2174.9|2168.9|2174.5|2168.5|2174.9|2168.9|2174.5|2168.5|2
1624370080000|2021-06-22 13:54:40|2174.4|2168.4|2174|2168|2174.4|2168.4|2174|2168|3
1624370090000|2021-06-22 13:54:50|2174.4|2168.4|2174|2168|2174.4|2168.4|2174|2168|2
1624370100000|2021-06-22 13:55:00|2173.9|2167.9|2173.4|2167.4|2173.9|2167.9|2173.4|2167.4|2
1624370110000|2021-06-22 13:55:10|2173.6|2167.6|2173.1|2167.1|2173.6|2167.6|2173.1|2167.1|5
1624370120000|2021-06-22 13:55:20|2173|2167|2172.8|2166.8|2173|2167|2172.8|2166.8|3
1624370130000|2021-06-22 13:55:30|2173|2167|2173.1|2167.1|2173.1|2167.1|2173|2167|2
1624370150000|2021-06-22 13:55:50|2173|2167|2172.6|2166.6|2173|2167|2171.9|2165.9|4
1624370160000|2021-06-22 13:56:00|2172.9|2166.9|2173.1|2167.1|2173.1|2167.1|2172.9|2166.9|2
1624370170000|2021-06-22 13:56:10|2171.9|2165.9|2171.1|2165.1|2171.9|2165.9|2171.1|2165.1|3
1624370180000|2021-06-22 13:56:20|2170.9|2164.9|2171.3|2165.3|2171.3|2165.3|2170.6|2164.6|4
1624370200000|2021-06-22 13:56:40|2171.4|2165.4|2172.6|2166.6|2172.6|2166.6|2171.4|2165.4|3
1624370210000|2021-06-22 13:56:50|2172|2166|2171.4|2165.4|2172|2166|2171.4|2165.4|4
1624370220000|2021-06-22 13:57:00|2171.9|2165.9|2171.4|2165.4|2172|2166|2171.4|2165.4|6
1624370240000|2021-06-22 13:57:20|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624370270000|2021-06-22 13:57:50|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1624370280000|2021-06-22 13:58:00|2170.9|2164.9|2170.5|2164.5|2170.9|2164.9|2170.5|2164.5|2
1624370310000|2021-06-22 13:58:30|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1624370320000|2021-06-22 13:58:40|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1624370330000|2021-06-22 13:58:50|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1624370340000|2021-06-22 13:59:00|2170.5|2164.5|2170.9|2164.9|2170.9|2164.9|2170.5|2164.5|2
1624370350000|2021-06-22 13:59:10|2170.6|2164.6|2170.8|2164.8|2170.8|2164.8|2170.6|2164.6|2
1624370360000|2021-06-22 13:59:20|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1624370370000|2021-06-22 13:59:30|2170.6|2164.6|2170.6|2164.6|2170.9|2164.9|2170.4|2164.4|5
1624370380000|2021-06-22 13:59:40|2170.8|2164.8|2170.6|2164.6|2170.9|2164.9|2170.6|2164.6|3
1624370400000|2021-06-22 14:00:00|2170.8|2164.8|2170.9|2164.9|2170.9|2164.9|2170.8|2164.8|2
1624370420000|2021-06-22 14:00:20|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1624370440000|2021-06-22 14:00:40|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624370450000|2021-06-22 14:00:50|2172.1|2166.1|2173.4|2167.4|2173.4|2167.4|2172.1|2166.1|8
1624370460000|2021-06-22 14:01:00|2172.9|2166.9|2173.4|2167.4|2173.4|2167.4|2172.9|2166.9|4
1624370470000|2021-06-22 14:01:10|2173.6|2167.6|2173.5|2167.5|2173.9|2167.9|2173.5|2167.5|3
1624370490000|2021-06-22 14:01:30|2173.1|2167.1|2173.3|2167.3|2173.3|2167.3|2172.6|2166.6|3
1624370500000|2021-06-22 14:01:40|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1624370520000|2021-06-22 14:02:00|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1624370530000|2021-06-22 14:02:10|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1624370540000|2021-06-22 14:02:20|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|2
1624370550000|2021-06-22 14:02:30|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2172.9|2166.9|3
1624370570000|2021-06-22 14:02:50|2173.3|2167.3|2173.6|2167.6|2173.6|2167.6|2173.3|2167.3|2
1624370590000|2021-06-22 14:03:10|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624370600000|2021-06-22 14:03:20|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1624370620000|2021-06-22 14:03:40|2173.9|2167.9|2173.6|2167.6|2173.9|2167.9|2173.6|2167.6|2
1624370640000|2021-06-22 14:04:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624370650000|2021-06-22 14:04:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1624370680000|2021-06-22 14:04:40|2174.9|2168.9|2174.1|2168.1|2175.6|2169.6|2174.1|2168.1|8
1624370690000|2021-06-22 14:04:50|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624370710000|2021-06-22 14:05:10|2174.1|2168.1|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|2
1624370720000|2021-06-22 14:05:20|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2174.5|2168.5|3
1624370750000|2021-06-22 14:05:50|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.3|2168.3|4
1624370770000|2021-06-22 14:06:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1624370780000|2021-06-22 14:06:20|2174.5|2168.5|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|3
1624370790000|2021-06-22 14:06:30|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1624370800000|2021-06-22 14:06:40|2174.6|2168.6|2175.4|2169.4|2175.6|2169.6|2174.6|2168.6|4
1624370810000|2021-06-22 14:06:50|2175.5|2169.5|2176.1|2170.1|2176.8|2170.8|2175.5|2169.5|4
1624370830000|2021-06-22 14:07:10|2176|2170|2175.9|2169.9|2176|2170|2175.3|2169.3|8
1624370840000|2021-06-22 14:07:20|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1624370850000|2021-06-22 14:07:30|2175.9|2169.9|2175.9|2169.9|2176.4|2170.4|2175.8|2169.8|8
1624370880000|2021-06-22 14:08:00|2176|2170|2176|2170|2176|2170|2176|2170|1
1624370890000|2021-06-22 14:08:10|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|4
1624370900000|2021-06-22 14:08:20|2176.3|2170.3|2176.1|2170.1|2176.8|2170.8|2176.1|2170.1|7
1624370910000|2021-06-22 14:08:30|2175.9|2169.9|2175.1|2169.1|2175.9|2169.9|2175.1|2169.1|4
1624370920000|2021-06-22 14:08:40|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1624370930000|2021-06-22 14:08:50|2175.1|2169.1|2174.8|2168.8|2175.1|2169.1|2174.8|2168.8|2
1624370940000|2021-06-22 14:09:00|2174.6|2168.6|2174.5|2168.5|2174.6|2168.6|2174.4|2168.4|5
1624370960000|2021-06-22 14:09:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.1|2168.1|3
1624370970000|2021-06-22 14:09:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1624370990000|2021-06-22 14:09:50|2174.3|2168.3|2174|2168|2174.3|2168.3|2174|2168|2
1624371000000|2021-06-22 14:10:00|2174.1|2168.1|2174.3|2168.3|2174.5|2168.5|2174|2168|5
1624371010000|2021-06-22 14:10:10|2174|2168|2173.8|2167.8|2174|2168|2173.8|2167.8|2
1624371020000|2021-06-22 14:10:20|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624371040000|2021-06-22 14:10:40|2174.1|2168.1|2174.5|2168.5|2174.5|2168.5|2174.1|2168.1|3
1624371050000|2021-06-22 14:10:50|2174.6|2168.6|2174.5|2168.5|2174.6|2168.6|2174|2168|6
1624371070000|2021-06-22 14:11:10|2174.8|2168.8|2174.6|2168.6|2174.8|2168.8|2174.6|2168.6|2
1624371080000|2021-06-22 14:11:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1624371090000|2021-06-22 14:11:30|2174.5|2168.5|2174.8|2168.8|2174.8|2168.8|2174.5|2168.5|2
1624371110000|2021-06-22 14:11:50|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|2
1624371120000|2021-06-22 14:12:00|2175.9|2169.9|2176|2170|2176.8|2170.8|2175.6|2169.6|8
1624371130000|2021-06-22 14:12:10|2176.1|2170.1|2177.1|2171.1|2177.4|2171.4|2176.1|2170.1|4
1624371150000|2021-06-22 14:12:30|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|2177.3|2171.3|1
1624371160000|2021-06-22 14:12:40|2177.6|2171.6|2176.9|2170.9|2177.9|2171.9|2176.9|2170.9|7
1624371170000|2021-06-22 14:12:50|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|3
1624371180000|2021-06-22 14:13:00|2177.1|2171.1|2177.6|2171.6|2177.9|2171.9|2177.1|2171.1|4
1624371190000|2021-06-22 14:13:10|2177.4|2171.4|2177.4|2171.4|2177.6|2171.6|2177.4|2171.4|3
1624371200000|2021-06-22 14:13:20|2177.1|2171.1|2176.9|2170.9|2177.4|2171.4|2176.9|2170.9|5
1624371210000|2021-06-22 14:13:30|2177.1|2171.1|2177.1|2171.1|2177.4|2171.4|2177.1|2171.1|3
1624371220000|2021-06-22 14:13:40|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|1
1624371230000|2021-06-22 14:13:50|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1624371250000|2021-06-22 14:14:10|2176.9|2170.9|2177.1|2171.1|2177.1|2171.1|2176.9|2170.9|2
1624371270000|2021-06-22 14:14:30|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|3
1624371320000|2021-06-22 14:15:20|2177.4|2171.4|2178.5|2172.5|2179.3|2173.3|2177.4|2171.4|6
1624371330000|2021-06-22 14:15:30|2178.6|2172.6|2179.9|2173.9|2179.9|2173.9|2178.6|2172.6|2
1624371340000|2021-06-22 14:15:40|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1624371360000|2021-06-22 14:16:00|2179|2173|2178.5|2172.5|2179|2173|2178.5|2172.5|2
1624371370000|2021-06-22 14:16:10|2178.4|2172.4|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|3
1624371380000|2021-06-22 14:16:20|2178|2172|2177.4|2171.4|2178|2172|2177.4|2171.4|3
1624371400000|2021-06-22 14:16:40|2177.5|2171.5|2177.8|2171.8|2177.8|2171.8|2177.5|2171.5|3
1624371410000|2021-06-22 14:16:50|2178.1|2172.1|2178.5|2172.5|2178.5|2172.5|2178.1|2172.1|3
1624371420000|2021-06-22 14:17:00|2178.6|2172.6|2178.9|2172.9|2179.4|2173.4|2178.6|2172.6|6
1624371440000|2021-06-22 14:17:20|2179.1|2173.1|2178.6|2172.6|2179.1|2173.1|2178.6|2172.6|3
1624371460000|2021-06-22 14:17:40|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1624371470000|2021-06-22 14:17:50|2179|2173|2178.4|2172.4|2179|2173|2178.4|2172.4|2
1624371480000|2021-06-22 14:18:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1624371520000|2021-06-22 14:18:40|2178.4|2172.4|2178.1|2172.1|2178.5|2172.5|2178.1|2172.1|4
1624371560000|2021-06-22 14:19:20|2178.4|2172.4|2177.9|2171.9|2178.4|2172.4|2177.9|2171.9|3
1624371570000|2021-06-22 14:19:30|2177.6|2171.6|2177.9|2171.9|2177.9|2171.9|2177.6|2171.6|2
1624371580000|2021-06-22 14:19:40|2177.6|2171.6|2178.4|2172.4|2178.6|2172.6|2177.6|2171.6|7
1624371590000|2021-06-22 14:19:50|2178.1|2172.1|2178.1|2172.1|2178.4|2172.4|2178.1|2172.1|3
1624371600000|2021-06-22 14:20:00|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|2178.4|2172.4|1
1624371610000|2021-06-22 14:20:10|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1624371640000|2021-06-22 14:20:40|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1624371650000|2021-06-22 14:20:50|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|2
1624371700000|2021-06-22 14:21:40|2178.6|2172.6|2179.4|2173.4|2179.4|2173.4|2178.6|2172.6|5
1624371760000|2021-06-22 14:22:40|2179.3|2173.3|2179.1|2173.1|2179.3|2173.3|2178.9|2172.9|3
1624371770000|2021-06-22 14:22:50|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1624371780000|2021-06-22 14:23:00|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1624371830000|2021-06-22 14:23:50|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1624371840000|2021-06-22 14:24:00|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1624371850000|2021-06-22 14:24:10|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1624371860000|2021-06-22 14:24:20|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1624371870000|2021-06-22 14:24:30|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1624371900000|2021-06-22 14:25:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1624371940000|2021-06-22 14:25:40|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1624371950000|2021-06-22 14:25:50|2178.5|2172.5|2178.8|2172.8|2178.8|2172.8|2178.4|2172.4|4
1624371960000|2021-06-22 14:26:00|2178.9|2172.9|2179.6|2173.6|2179.6|2173.6|2178.9|2172.9|4
1624371970000|2021-06-22 14:26:10|2180.1|2174.1|2179.8|2173.8|2180.6|2174.6|2179.8|2173.8|5
1624371980000|2021-06-22 14:26:20|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1624371990000|2021-06-22 14:26:30|2180.1|2174.1|2180.1|2174.1|2180.3|2174.3|2180.1|2174.1|3
1624372000000|2021-06-22 14:26:40|2180|2174|2180|2174|2180|2174|2180|2174|1
1624372010000|2021-06-22 14:26:50|2179.9|2173.9|2179.8|2173.8|2179.9|2173.9|2179.6|2173.6|3
1624372020000|2021-06-22 14:27:00|2180|2174|2180|2174|2180|2174|2180|2174|1
1624372040000|2021-06-22 14:27:20|2180.1|2174.1|2179.3|2173.3|2180.1|2174.1|2179.3|2173.3|4
1624372050000|2021-06-22 14:27:30|2179.1|2173.1|2179|2173|2179.1|2173.1|2179|2173|2
1624372060000|2021-06-22 14:27:40|2179.1|2173.1|2179.4|2173.4|2179.4|2173.4|2179.1|2173.1|2
1624372080000|2021-06-22 14:28:00|2179.6|2173.6|2179.8|2173.8|2179.8|2173.8|2179.6|2173.6|2
1624372100000|2021-06-22 14:28:20|2179.9|2173.9|2179.9|2173.9|2180.3|2174.3|2179.9|2173.9|4
1624372110000|2021-06-22 14:28:30|2179.1|2173.1|2179.9|2173.9|2179.9|2173.9|2179.1|2173.1|3
1624372120000|2021-06-22 14:28:40|2179.6|2173.6|2179.9|2173.9|2179.9|2173.9|2179.6|2173.6|2
1624372130000|2021-06-22 14:28:50|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1624372140000|2021-06-22 14:29:00|2179.8|2173.8|2180.3|2174.3|2180.3|2174.3|2179.8|2173.8|4
1624372160000|2021-06-22 14:29:20|2179.9|2173.9|2179.4|2173.4|2179.9|2173.9|2179.4|2173.4|3
1624372170000|2021-06-22 14:29:30|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1624372180000|2021-06-22 14:29:40|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1624372190000|2021-06-22 14:29:50|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|2
1624372200000|2021-06-22 14:30:00|2178.6|2172.6|2179.1|2173.1|2179.4|2173.4|2178.6|2172.6|4
1624372220000|2021-06-22 14:30:20|2178.6|2172.6|2179.3|2173.3|2179.3|2173.3|2178.6|2172.6|2
1624372250000|2021-06-22 14:30:50|2179.4|2173.4|2180.4|2174.4|2180.4|2174.4|2178.9|2172.9|4
1624372260000|2021-06-22 14:31:00|2180.9|2174.9|2181.4|2175.4|2181.4|2175.4|2180.9|2174.9|4
1624372270000|2021-06-22 14:31:10|2181.3|2175.3|2178.8|2172.8|2181.3|2175.3|2178.8|2172.8|8
1624372290000|2021-06-22 14:31:30|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1624372330000|2021-06-22 14:32:10|2179.9|2173.9|2178.9|2172.9|2180.1|2174.1|2178.9|2172.9|7
1624372340000|2021-06-22 14:32:20|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|2
1624372360000|2021-06-22 14:32:40|2178.9|2172.9|2179.3|2173.3|2179.3|2173.3|2178.9|2172.9|2
1624372380000|2021-06-22 14:33:00|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|2
1624372390000|2021-06-22 14:33:10|2179.1|2173.1|2178.8|2172.8|2180.1|2174.1|2178.8|2172.8|7
1624372400000|2021-06-22 14:33:20|2178.9|2172.9|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|2
1624372430000|2021-06-22 14:33:50|2179|2173|2178.8|2172.8|2179|2173|2178.8|2172.8|2
1624372440000|2021-06-22 14:34:00|2179|2173|2179|2173|2179.1|2173.1|2179|2173|3
1624372450000|2021-06-22 14:34:10|2179.3|2173.3|2179.6|2173.6|2179.6|2173.6|2179.3|2173.3|3
1624372500000|2021-06-22 14:35:00|2179.4|2173.4|2178.6|2172.6|2179.4|2173.4|2178.6|2172.6|4
1624372510000|2021-06-22 14:35:10|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1624372540000|2021-06-22 14:35:40|2179.1|2173.1|2179.6|2173.6|2179.6|2173.6|2179.1|2173.1|3
1624372550000|2021-06-22 14:35:50|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1624372560000|2021-06-22 14:36:00|2179.1|2173.1|2178.9|2172.9|2179.1|2173.1|2178.9|2172.9|2
1624372570000|2021-06-22 14:36:10|2178.6|2172.6|2178.9|2172.9|2178.9|2172.9|2178.6|2172.6|2
1624372630000|2021-06-22 14:37:10|2179|2173|2179.5|2173.5|2179.5|2173.5|2179|2173|5
1624372640000|2021-06-22 14:37:20|2179.6|2173.6|2178.9|2172.9|2179.6|2173.6|2178.9|2172.9|7
1624372650000|2021-06-22 14:37:30|2178.5|2172.5|2178.3|2172.3|2178.5|2172.5|2178.3|2172.3|2
1624372660000|2021-06-22 14:37:40|2178.1|2172.1|2177.4|2171.4|2178.1|2172.1|2177.4|2171.4|3
1624372690000|2021-06-22 14:38:10|2177.1|2171.1|2177|2171|2177.1|2171.1|2177|2171|2
1624372700000|2021-06-22 14:38:20|2177.1|2171.1|2176.8|2170.8|2177.1|2171.1|2176.8|2170.8|3
1624372710000|2021-06-22 14:38:30|2176.4|2170.4|2176|2170|2176.4|2170.4|2176|2170|2
1624372720000|2021-06-22 14:38:40|2176.3|2170.3|2175.9|2169.9|2176.4|2170.4|2175.9|2169.9|8
1624372760000|2021-06-22 14:39:20|2175.6|2169.6|2174.9|2168.9|2175.6|2169.6|2174.9|2168.9|5
1624372790000|2021-06-22 14:39:50|2174.8|2168.8|2174.4|2168.4|2174.8|2168.8|2174.4|2168.4|2
1624372800000|2021-06-22 14:40:00|2174.1|2168.1|2173.6|2167.6|2174.1|2168.1|2173.6|2167.6|4
1624372810000|2021-06-22 14:40:10|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624372820000|2021-06-22 14:40:20|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1624372830000|2021-06-22 14:40:30|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1624372880000|2021-06-22 14:41:20|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1624372890000|2021-06-22 14:41:30|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1624372900000|2021-06-22 14:41:40|2172.9|2166.9|2172.6|2166.6|2172.9|2166.9|2172.6|2166.6|2
1624372910000|2021-06-22 14:41:50|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1624372920000|2021-06-22 14:42:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2171.6|2165.6|5
1624372930000|2021-06-22 14:42:10|2171.9|2165.9|2171.4|2165.4|2171.9|2165.9|2171.4|2165.4|3
1624372940000|2021-06-22 14:42:20|2171.1|2165.1|2170.9|2164.9|2171.1|2165.1|2170.6|2164.6|4
1624372950000|2021-06-22 14:42:30|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|2
1624372960000|2021-06-22 14:42:40|2171.6|2165.6|2171.9|2165.9|2172|2166|2171.6|2165.6|3
1624372970000|2021-06-22 14:42:50|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624372980000|2021-06-22 14:43:00|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.6|2165.6|4
1624373010000|2021-06-22 14:43:30|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1624373020000|2021-06-22 14:43:40|2173.5|2167.5|2173.1|2167.1|2173.5|2167.5|2173.1|2167.1|2
1624373060000|2021-06-22 14:44:20|2172.6|2166.6|2173.1|2167.1|2173.1|2167.1|2172.6|2166.6|2
1624373070000|2021-06-22 14:44:30|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|4
1624373080000|2021-06-22 14:44:40|2173.9|2167.9|2173.4|2167.4|2173.9|2167.9|2173.4|2167.4|2
1624373090000|2021-06-22 14:44:50|2173.6|2167.6|2172.6|2166.6|2173.6|2167.6|2172.6|2166.6|3
1624373110000|2021-06-22 14:45:10|2172.5|2166.5|2171.6|2165.6|2172.5|2166.5|2171.6|2165.6|4
1624373130000|2021-06-22 14:45:30|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624373140000|2021-06-22 14:45:40|2172.1|2166.1|2171.9|2165.9|2172.1|2166.1|2171.9|2165.9|2
1624373150000|2021-06-22 14:45:50|2171.6|2165.6|2171.9|2165.9|2171.9|2165.9|2171.6|2165.6|2
1624373170000|2021-06-22 14:46:10|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624373180000|2021-06-22 14:46:20|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624373190000|2021-06-22 14:46:30|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1624373200000|2021-06-22 14:46:40|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624373240000|2021-06-22 14:47:20|2172.4|2166.4|2172|2166|2172.4|2166.4|2172|2166|2
1624373250000|2021-06-22 14:47:30|2171.6|2165.6|2171.5|2165.5|2171.6|2165.6|2171.5|2165.5|2
1624373260000|2021-06-22 14:47:40|2171.6|2165.6|2171.6|2165.6|2171.9|2165.9|2171.6|2165.6|3
1624373270000|2021-06-22 14:47:50|2171.4|2165.4|2170.6|2164.6|2171.4|2165.4|2170.6|2164.6|4
1624373280000|2021-06-22 14:48:00|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1624373320000|2021-06-22 14:48:40|2170.5|2164.5|2170|2164|2170.5|2164.5|2170|2164|2
1624373340000|2021-06-22 14:49:00|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1624373350000|2021-06-22 14:49:10|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|2170.1|2164.1|1
1624373370000|2021-06-22 14:49:30|2170.4|2164.4|2170.6|2164.6|2170.6|2164.6|2170.4|2164.4|2
1624373380000|2021-06-22 14:49:40|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1624373400000|2021-06-22 14:50:00|2171.9|2165.9|2173.4|2167.4|2173.9|2167.9|2171.9|2165.9|5
1624373410000|2021-06-22 14:50:10|2173.6|2167.6|2174.1|2168.1|2174.4|2168.4|2173.6|2167.6|3
1624373420000|2021-06-22 14:50:20|2173.4|2167.4|2172.6|2166.6|2173.4|2167.4|2172.6|2166.6|4
1624373430000|2021-06-22 14:50:30|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1624373440000|2021-06-22 14:50:40|2172.8|2166.8|2173|2167|2173|2167|2172.8|2166.8|2
1624373450000|2021-06-22 14:50:50|2172.4|2166.4|2172.6|2166.6|2172.6|2166.6|2172.4|2166.4|2
1624373480000|2021-06-22 14:51:20|2173.4|2167.4|2174.1|2168.1|2174.1|2168.1|2173.4|2167.4|2
1624373500000|2021-06-22 14:51:40|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1624373510000|2021-06-22 14:51:50|2174.8|2168.8|2174.9|2168.9|2175.1|2169.1|2174.8|2168.8|4
1624373520000|2021-06-22 14:52:00|2175.1|2169.1|2175.8|2169.8|2176|2170|2175.1|2169.1|3
1624373530000|2021-06-22 14:52:10|2175.9|2169.9|2176.9|2170.9|2176.9|2170.9|2175.9|2169.9|3
1624373540000|2021-06-22 14:52:20|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|2
1624373550000|2021-06-22 14:52:30|2176.5|2170.5|2176.6|2170.6|2176.6|2170.6|2176.5|2170.5|2
1624373560000|2021-06-22 14:52:40|2176.9|2170.9|2177|2171|2178|2172|2176.9|2170.9|6
1624373570000|2021-06-22 14:52:50|2177.4|2171.4|2176.8|2170.8|2177.4|2171.4|2176.6|2170.6|3
1624373610000|2021-06-22 14:53:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1624373620000|2021-06-22 14:53:40|2177|2171|2177.5|2171.5|2177.5|2171.5|2177|2171|3
1624373630000|2021-06-22 14:53:50|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1624373640000|2021-06-22 14:54:00|2177.3|2171.3|2177.9|2171.9|2177.9|2171.9|2177.3|2171.3|6
1624373650000|2021-06-22 14:54:10|2177.6|2171.6|2177.1|2171.1|2177.6|2171.6|2177.1|2171.1|3
1624373670000|2021-06-22 14:54:30|2176.9|2170.9|2176.1|2170.1|2176.9|2170.9|2176.1|2170.1|2
1624373680000|2021-06-22 14:54:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1624373690000|2021-06-22 14:54:50|2176.6|2170.6|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|2
1624373710000|2021-06-22 14:55:10|2177.1|2171.1|2178.3|2172.3|2178.3|2172.3|2176.9|2170.9|8
1624373720000|2021-06-22 14:55:20|2178.5|2172.5|2178.4|2172.4|2178.5|2172.5|2178.4|2172.4|2
1624373730000|2021-06-22 14:55:30|2177.9|2171.9|2177.3|2171.3|2177.9|2171.9|2177.1|2171.1|4
1624373740000|2021-06-22 14:55:40|2177.4|2171.4|2177.3|2171.3|2177.4|2171.4|2177.3|2171.3|2
1624373750000|2021-06-22 14:55:50|2177.4|2171.4|2177.4|2171.4|2177.4|2171.4|2177.3|2171.3|3
1624373760000|2021-06-22 14:56:00|2176.6|2170.6|2176.1|2170.1|2176.6|2170.6|2176.1|2170.1|6
1624373780000|2021-06-22 14:56:20|2176.6|2170.6|2176.6|2170.6|2176.8|2170.8|2176.6|2170.6|3
1624373790000|2021-06-22 14:56:30|2177.1|2171.1|2177.4|2171.4|2177.4|2171.4|2177.1|2171.1|4
1624373800000|2021-06-22 14:56:40|2177.6|2171.6|2176.5|2170.5|2177.6|2171.6|2176.5|2170.5|2
1624373810000|2021-06-22 14:56:50|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1624373820000|2021-06-22 14:57:00|2175.6|2169.6|2175.9|2169.9|2176.4|2170.4|2175.4|2169.4|8
1624373830000|2021-06-22 14:57:10|2176.1|2170.1|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|3
1624373840000|2021-06-22 14:57:20|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1624373850000|2021-06-22 14:57:30|2175.6|2169.6|2176|2170|2176|2170|2175.6|2169.6|2
1624373860000|2021-06-22 14:57:40|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1624373880000|2021-06-22 14:58:00|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1624373940000|2021-06-22 14:59:00|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1624374000000|2021-06-22 15:00:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1624374030000|2021-06-22 15:00:30|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|2
1624374040000|2021-06-22 15:00:40|2175.9|2169.9|2175.4|2169.4|2175.9|2169.9|2175.4|2169.4|4
1624374050000|2021-06-22 15:00:50|2175.3|2169.3|2174.9|2168.9|2175.3|2169.3|2174.9|2168.9|2
1624374060000|2021-06-22 15:01:00|2174.8|2168.8|2175.4|2169.4|2175.4|2169.4|2174.5|2168.5|3
1624374070000|2021-06-22 15:01:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1624374080000|2021-06-22 15:01:20|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|2
1624374090000|2021-06-22 15:01:30|2174.3|2168.3|2174.5|2168.5|2174.6|2168.6|2174.1|2168.1|4
1624374120000|2021-06-22 15:02:00|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|3
1624374160000|2021-06-22 15:02:40|2174.8|2168.8|2175.1|2169.1|2175.1|2169.1|2174.8|2168.8|3
1624374180000|2021-06-22 15:03:00|2174.8|2168.8|2174.9|2168.9|2174.9|2168.9|2174.8|2168.8|2
1624374200000|2021-06-22 15:03:20|2174.4|2168.4|2174|2168|2174.4|2168.4|2174|2168|3
1624374210000|2021-06-22 15:03:30|2173.9|2167.9|2174.3|2168.3|2174.5|2168.5|2173.9|2167.9|5
1624374230000|2021-06-22 15:03:50|2174.6|2168.6|2174.4|2168.4|2174.9|2168.9|2174.4|2168.4|3
1624374250000|2021-06-22 15:04:10|2174.6|2168.6|2175.9|2169.9|2175.9|2169.9|2174.6|2168.6|6
1624374260000|2021-06-22 15:04:20|2175.6|2169.6|2174.9|2168.9|2175.6|2169.6|2174.9|2168.9|2
1624374270000|2021-06-22 15:04:30|2174.8|2168.8|2174.3|2168.3|2174.8|2168.8|2174.3|2168.3|2
1624374290000|2021-06-22 15:04:50|2174.4|2168.4|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|3
1624374300000|2021-06-22 15:05:00|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1624374310000|2021-06-22 15:05:10|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|2
1624374330000|2021-06-22 15:05:30|2174.5|2168.5|2174.4|2168.4|2174.5|2168.5|2174.4|2168.4|2
1624374350000|2021-06-22 15:05:50|2174.3|2168.3|2172.6|2166.6|2174.3|2168.3|2172.6|2166.6|3
1624374360000|2021-06-22 15:06:00|2172.8|2166.8|2172.9|2166.9|2172.9|2166.9|2172.8|2166.8|2
1624374370000|2021-06-22 15:06:10|2172.6|2166.6|2173.8|2167.8|2173.8|2167.8|2172.6|2166.6|8
1624374380000|2021-06-22 15:06:20|2173.5|2167.5|2172.9|2166.9|2173.5|2167.5|2172.4|2166.4|8
1624374390000|2021-06-22 15:06:30|2173.1|2167.1|2172.6|2166.6|2173.1|2167.1|2172.6|2166.6|4
1624374400000|2021-06-22 15:06:40|2172.9|2166.9|2173.4|2167.4|2173.4|2167.4|2172.9|2166.9|2
1624374410000|2021-06-22 15:06:50|2172.9|2166.9|2172.9|2166.9|2173.3|2167.3|2172.9|2166.9|5
1624374430000|2021-06-22 15:07:10|2173.3|2167.3|2172.8|2166.8|2174.1|2168.1|2172.5|2166.5|11
1624374440000|2021-06-22 15:07:20|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624374450000|2021-06-22 15:07:30|2172.4|2166.4|2172.3|2166.3|2172.4|2166.4|2172.3|2166.3|2
1624374460000|2021-06-22 15:07:40|2172|2166|2172.4|2166.4|2172.4|2166.4|2172|2166|3
1624374480000|2021-06-22 15:08:00|2172.6|2166.6|2172|2166|2172.9|2166.9|2172|2166|5
1624374500000|2021-06-22 15:08:20|2172.4|2166.4|2171.6|2165.6|2172.9|2166.9|2171.6|2165.6|9
1624374510000|2021-06-22 15:08:30|2171.5|2165.5|2171.6|2165.6|2171.6|2165.6|2171.4|2165.4|3
1624374530000|2021-06-22 15:08:50|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1624374540000|2021-06-22 15:09:00|2172.6|2166.6|2172.8|2166.8|2172.8|2166.8|2172.4|2166.4|3
1624374560000|2021-06-22 15:09:20|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1624374570000|2021-06-22 15:09:30|2174.1|2168.1|2172.6|2166.6|2174.1|2168.1|2172.6|2166.6|5
1624374590000|2021-06-22 15:09:50|2172.4|2166.4|2171.9|2165.9|2172.4|2166.4|2171.9|2165.9|2
1624374610000|2021-06-22 15:10:10|2172.4|2166.4|2172.8|2166.8|2172.8|2166.8|2172.4|2166.4|3
1624374620000|2021-06-22 15:10:20|2173.1|2167.1|2174.4|2168.4|2174.4|2168.4|2173.1|2167.1|9
1624374630000|2021-06-22 15:10:30|2174.6|2168.6|2173.6|2167.6|2175.1|2169.1|2173.5|2167.5|11
1624374640000|2021-06-22 15:10:40|2174|2168|2174|2168|2174|2168|2173.8|2167.8|4
1624374650000|2021-06-22 15:10:50|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|2
1624374660000|2021-06-22 15:11:00|2174.3|2168.3|2175.9|2169.9|2176.1|2170.1|2174.3|2168.3|4
1624374680000|2021-06-22 15:11:20|2176|2170|2176|2170|2176|2170|2175.9|2169.9|3
1624374690000|2021-06-22 15:11:30|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|3
1624374700000|2021-06-22 15:11:40|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|2
1624374710000|2021-06-22 15:11:50|2175.3|2169.3|2175.4|2169.4|2175.4|2169.4|2175.3|2169.3|2
1624374720000|2021-06-22 15:12:00|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1624374740000|2021-06-22 15:12:20|2175.9|2169.9|2176.8|2170.8|2176.8|2170.8|2175.9|2169.9|5
1624374750000|2021-06-22 15:12:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1624374760000|2021-06-22 15:12:40|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1624374770000|2021-06-22 15:12:50|2178.4|2172.4|2176.6|2170.6|2178.4|2172.4|2176.6|2170.6|4
1624374790000|2021-06-22 15:13:10|2176.9|2170.9|2177.8|2171.8|2177.8|2171.8|2176.9|2170.9|7
1624374800000|2021-06-22 15:13:20|2177.6|2171.6|2176.3|2170.3|2177.9|2171.9|2176.3|2170.3|4
1624374810000|2021-06-22 15:13:30|2176.8|2170.8|2177.6|2171.6|2178.1|2172.1|2176.8|2170.8|5
1624374830000|2021-06-22 15:13:50|2177.9|2171.9|2178|2172|2178|2172|2177.8|2171.8|3
1624374840000|2021-06-22 15:14:00|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1624374850000|2021-06-22 15:14:10|2177.1|2171.1|2177|2171|2177.1|2171.1|2176.8|2170.8|5
1624374860000|2021-06-22 15:14:20|2176.9|2170.9|2176.3|2170.3|2176.9|2170.9|2176.1|2170.1|4
1624374870000|2021-06-22 15:14:30|2176.4|2170.4|2176.8|2170.8|2176.9|2170.9|2176.4|2170.4|7
1624374890000|2021-06-22 15:14:50|2177|2171|2177.9|2171.9|2177.9|2171.9|2177|2171|4
1624374900000|2021-06-22 15:15:00|2178.1|2172.1|2178.9|2172.9|2178.9|2172.9|2177.9|2171.9|7
1624374910000|2021-06-22 15:15:10|2179.1|2173.1|2179.6|2173.6|2179.6|2173.6|2179.1|2173.1|4
1624374920000|2021-06-22 15:15:20|2179.4|2173.4|2179.1|2173.1|2180|2174|2179.1|2173.1|6
1624374930000|2021-06-22 15:15:30|2178.9|2172.9|2179.9|2173.9|2180|2174|2178.9|2172.9|7
1624374940000|2021-06-22 15:15:40|2180.1|2174.1|2179.1|2173.1|2181|2175|2178.8|2172.8|11
1624374950000|2021-06-22 15:15:50|2179.4|2173.4|2179.5|2173.5|2180.5|2174.5|2179.4|2173.4|4
1624374960000|2021-06-22 15:16:00|2179.4|2173.4|2179.4|2173.4|2179.5|2173.5|2179.4|2173.4|3
1624374970000|2021-06-22 15:16:10|2179.6|2173.6|2178.1|2172.1|2179.6|2173.6|2177.6|2171.6|8
1624374980000|2021-06-22 15:16:20|2178.3|2172.3|2178.1|2172.1|2178.6|2172.6|2178.1|2172.1|5
1624374990000|2021-06-22 15:16:30|2178.4|2172.4|2178.5|2172.5|2178.6|2172.6|2178.4|2172.4|6
1624375000000|2021-06-22 15:16:40|2178.6|2172.6|2178.9|2172.9|2178.9|2172.9|2178.4|2172.4|4
1624375010000|2021-06-22 15:16:50|2178.6|2172.6|2178.1|2172.1|2178.6|2172.6|2177.9|2171.9|3
1624375020000|2021-06-22 15:17:00|2178|2172|2177.3|2171.3|2178.1|2172.1|2177|2171|8
1624375030000|2021-06-22 15:17:10|2177.4|2171.4|2177.6|2171.6|2177.6|2171.6|2177.4|2171.4|3
1624375040000|2021-06-22 15:17:20|2177.4|2171.4|2176.6|2170.6|2177.8|2171.8|2176.4|2170.4|9
1624375050000|2021-06-22 15:17:30|2176.5|2170.5|2176.9|2170.9|2177.3|2171.3|2176.4|2170.4|12
1624375060000|2021-06-22 15:17:40|2177.1|2171.1|2177.6|2171.6|2177.6|2171.6|2177.1|2171.1|6
1624375070000|2021-06-22 15:17:50|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|2177.9|2171.9|1
1624375080000|2021-06-22 15:18:00|2177.6|2171.6|2176.3|2170.3|2177.6|2171.6|2175.6|2169.6|12
1624375090000|2021-06-22 15:18:10|2176.1|2170.1|2174.6|2168.6|2176.1|2170.1|2174.6|2168.6|12
1624375100000|2021-06-22 15:18:20|2174.9|2168.9|2177|2171|2177|2171|2174.9|2168.9|6
1624375110000|2021-06-22 15:18:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.6|2170.6|5
1624375120000|2021-06-22 15:18:40|2176.8|2170.8|2175.6|2169.6|2176.8|2170.8|2175.6|2169.6|3
1624375130000|2021-06-22 15:18:50|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1624375140000|2021-06-22 15:19:00|2175.9|2169.9|2173.1|2167.1|2175.9|2169.9|2173.1|2167.1|10
1624375150000|2021-06-22 15:19:10|2174.1|2168.1|2174.5|2168.5|2174.5|2168.5|2174.1|2168.1|4
1624375160000|2021-06-22 15:19:20|2174.6|2168.6|2175.1|2169.1|2175.6|2169.6|2174.6|2168.6|6
1624375170000|2021-06-22 15:19:30|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.1|2169.1|3
1624375180000|2021-06-22 15:19:40|2175.9|2169.9|2175|2169|2175.9|2169.9|2174.3|2168.3|10
1624375190000|2021-06-22 15:19:50|2175.1|2169.1|2175.4|2169.4|2175.6|2169.6|2174.9|2168.9|8
1624375200000|2021-06-22 15:20:00|2175.6|2169.6|2176.4|2170.4|2176.4|2170.4|2175.6|2169.6|3
1624375210000|2021-06-22 15:20:10|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1624375220000|2021-06-22 15:20:20|2176.8|2170.8|2176.6|2170.6|2176.8|2170.8|2176.6|2170.6|2
1624375240000|2021-06-22 15:20:40|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1624375250000|2021-06-22 15:20:50|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1624375260000|2021-06-22 15:21:00|2176.5|2170.5|2176.6|2170.6|2176.6|2170.6|2176.4|2170.4|3
1624375270000|2021-06-22 15:21:10|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1624375290000|2021-06-22 15:21:30|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1624375300000|2021-06-22 15:21:40|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1624375320000|2021-06-22 15:22:00|2176.3|2170.3|2176.6|2170.6|2176.6|2170.6|2176.3|2170.3|4
1624375330000|2021-06-22 15:22:10|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1624375360000|2021-06-22 15:22:40|2176.5|2170.5|2176.6|2170.6|2176.6|2170.6|2176.5|2170.5|2
1624375410000|2021-06-22 15:23:30|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1624375430000|2021-06-22 15:23:50|2176.6|2170.6|2176.6|2170.6|2176.8|2170.8|2176.6|2170.6|3
1624375440000|2021-06-22 15:24:00|2176.5|2170.5|2176|2170|2176.5|2170.5|2176|2170|2
1624375450000|2021-06-22 15:24:10|2176.1|2170.1|2176.4|2170.4|2176.4|2170.4|2176.1|2170.1|2
1624375460000|2021-06-22 15:24:20|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1624375470000|2021-06-22 15:24:30|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1624375490000|2021-06-22 15:24:50|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1624375500000|2021-06-22 15:25:00|2176|2170|2175.9|2169.9|2176|2170|2175.9|2169.9|2
1624375510000|2021-06-22 15:25:10|2176.1|2170.1|2176|2170|2176.1|2170.1|2176|2170|2
1624375550000|2021-06-22 15:25:50|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1624375570000|2021-06-22 15:26:10|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1624375600000|2021-06-22 15:26:40|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|3
1624375610000|2021-06-22 15:26:50|2175.6|2169.6|2176.4|2170.4|2176.4|2170.4|2175.4|2169.4|6
1624375660000|2021-06-22 15:27:40|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1624375700000|2021-06-22 15:28:20|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1624375720000|2021-06-22 15:28:40|2176.8|2170.8|2175.1|2169.1|2176.8|2170.8|2175.1|2169.1|2
1624375740000|2021-06-22 15:29:00|2175.4|2169.4|2175.9|2169.9|2175.9|2169.9|2175.1|2169.1|4
1624375750000|2021-06-22 15:29:10|2175.1|2169.1|2175.5|2169.5|2175.5|2169.5|2175.1|2169.1|2
1624375790000|2021-06-22 15:29:50|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1624375800000|2021-06-22 15:30:00|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1624375850000|2021-06-22 15:30:50|2176.1|2170.1|2176.3|2170.3|2176.3|2170.3|2176.1|2170.1|2
1624375880000|2021-06-22 15:31:20|2175.9|2169.9|2175.9|2169.9|2176|2170|2175.9|2169.9|3
1624375890000|2021-06-22 15:31:30|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.1|2169.1|6
1624375910000|2021-06-22 15:31:50|2175.1|2169.1|2175.3|2169.3|2175.3|2169.3|2175.1|2169.1|2
1624375940000|2021-06-22 15:32:20|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1624375950000|2021-06-22 15:32:30|2174.6|2168.6|2174.3|2168.3|2174.6|2168.6|2174.3|2168.3|3
1624375960000|2021-06-22 15:32:40|2174.1|2168.1|2174.1|2168.1|2174.4|2168.4|2173.9|2167.9|6
1624375970000|2021-06-22 15:32:50|2173.9|2167.9|2174.3|2168.3|2174.3|2168.3|2173.9|2167.9|2
1624375980000|2021-06-22 15:33:00|2174.4|2168.4|2175.6|2169.6|2175.6|2169.6|2174.4|2168.4|4
1624375990000|2021-06-22 15:33:10|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1624376000000|2021-06-22 15:33:20|2175|2169|2174.6|2168.6|2175|2169|2174.6|2168.6|2
1624376010000|2021-06-22 15:33:30|2174.4|2168.4|2175.1|2169.1|2175.1|2169.1|2174.4|2168.4|4
1624376020000|2021-06-22 15:33:40|2174.9|2168.9|2174.4|2168.4|2174.9|2168.9|2174.4|2168.4|3
1624376050000|2021-06-22 15:34:10|2174.6|2168.6|2174.5|2168.5|2174.6|2168.6|2174.5|2168.5|2
1624376060000|2021-06-22 15:34:20|2174.4|2168.4|2173.6|2167.6|2174.4|2168.4|2173.4|2167.4|5
1624376070000|2021-06-22 15:34:30|2173.4|2167.4|2173.6|2167.6|2173.6|2167.6|2173.4|2167.4|2
1624376080000|2021-06-22 15:34:40|2173.8|2167.8|2173.5|2167.5|2173.9|2167.9|2173.5|2167.5|5
1624376090000|2021-06-22 15:34:50|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1624376100000|2021-06-22 15:35:00|2173.5|2167.5|2173.9|2167.9|2173.9|2167.9|2173.5|2167.5|2
1624376110000|2021-06-22 15:35:10|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1624376130000|2021-06-22 15:35:30|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624376140000|2021-06-22 15:35:40|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1624376150000|2021-06-22 15:35:50|2174.4|2168.4|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|3
1624376170000|2021-06-22 15:36:10|2174.8|2168.8|2174.6|2168.6|2174.8|2168.8|2174.4|2168.4|3
1624376230000|2021-06-22 15:37:10|2174.9|2168.9|2175|2169|2175.1|2169.1|2174.8|2168.8|4
1624376250000|2021-06-22 15:37:30|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1624376260000|2021-06-22 15:37:40|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1624376270000|2021-06-22 15:37:50|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1624376280000|2021-06-22 15:38:00|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1624376290000|2021-06-22 15:38:10|2175.1|2169.1|2175.3|2169.3|2175.6|2169.6|2175.1|2169.1|3
1624376310000|2021-06-22 15:38:30|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1624376360000|2021-06-22 15:39:20|2175.6|2169.6|2176.1|2170.1|2176.1|2170.1|2175.6|2169.6|3
1624376420000|2021-06-22 15:40:20|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1624376430000|2021-06-22 15:40:30|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1624376480000|2021-06-22 15:41:20|2176.5|2170.5|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|3
1624376510000|2021-06-22 15:41:50|2176.1|2170.1|2176.5|2170.5|2176.5|2170.5|2176.1|2170.1|2
1624376540000|2021-06-22 15:42:20|2176.6|2170.6|2176.5|2170.5|2176.6|2170.6|2176.5|2170.5|2
1624376560000|2021-06-22 15:42:40|2176.3|2170.3|2175.9|2169.9|2176.3|2170.3|2175.9|2169.9|2
1624376590000|2021-06-22 15:43:10|2175.6|2169.6|2174.9|2168.9|2175.6|2169.6|2174.9|2168.9|3
1624376600000|2021-06-22 15:43:20|2175.1|2169.1|2175.6|2169.6|2175.6|2169.6|2175.1|2169.1|3
1624376610000|2021-06-22 15:43:30|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|4
1624376620000|2021-06-22 15:43:40|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|3
1624376630000|2021-06-22 15:43:50|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|1
1624376640000|2021-06-22 15:44:00|2175|2169|2175|2169|2175.3|2169.3|2174.8|2168.8|5
1624376660000|2021-06-22 15:44:20|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.1|2169.1|3
1624376670000|2021-06-22 15:44:30|2175.6|2169.6|2175.9|2169.9|2176.4|2170.4|2175.6|2169.6|5
1624376700000|2021-06-22 15:45:00|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|2175.8|2169.8|1
1624376710000|2021-06-22 15:45:10|2175.5|2169.5|2174.6|2168.6|2175.5|2169.5|2174.6|2168.6|5
1624376720000|2021-06-22 15:45:20|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1624376730000|2021-06-22 15:45:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1624376790000|2021-06-22 15:46:30|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1624376850000|2021-06-22 15:47:30|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|2
1624376860000|2021-06-22 15:47:40|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1624376890000|2021-06-22 15:48:10|2175.4|2169.4|2174.9|2168.9|2175.4|2169.4|2174.9|2168.9|3
1624376910000|2021-06-22 15:48:30|2175.3|2169.3|2175.3|2169.3|2175.6|2169.6|2175.3|2169.3|3
1624376960000|2021-06-22 15:49:20|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1624376980000|2021-06-22 15:49:40|2175.9|2169.9|2175.6|2169.6|2176.1|2170.1|2175.6|2169.6|4
1624376990000|2021-06-22 15:49:50|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1624377040000|2021-06-22 15:50:40|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1624377100000|2021-06-22 15:51:40|2175.9|2169.9|2175.8|2169.8|2176.1|2170.1|2175.8|2169.8|3
1624377120000|2021-06-22 15:52:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1624377130000|2021-06-22 15:52:10|2175|2169|2174.9|2168.9|2175|2169|2174.9|2168.9|2
1624377160000|2021-06-22 15:52:40|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1624377220000|2021-06-22 15:53:40|2175|2169|2175.4|2169.4|2175.4|2169.4|2175|2169|3
1624377240000|2021-06-22 15:54:00|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1624377280000|2021-06-22 15:54:40|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175|2169|4
1624377290000|2021-06-22 15:54:50|2175.5|2169.5|2175.6|2169.6|2175.6|2169.6|2175.5|2169.5|2
1624377300000|2021-06-22 15:55:00|2176.1|2170.1|2176.5|2170.5|2176.5|2170.5|2176.1|2170.1|2
1624377350000|2021-06-22 15:55:50|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1624377370000|2021-06-22 15:56:10|2177.3|2171.3|2176.9|2170.9|2177.3|2171.3|2176.9|2170.9|2
1624377390000|2021-06-22 15:56:30|2176.6|2170.6|2176.8|2170.8|2176.9|2170.9|2175.9|2169.9|7
1624377400000|2021-06-22 15:56:40|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2175.9|2169.9|4
1624377410000|2021-06-22 15:56:50|2176.4|2170.4|2176.5|2170.5|2176.5|2170.5|2176.4|2170.4|2
1624377420000|2021-06-22 15:57:00|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1624377430000|2021-06-22 15:57:10|2176.1|2170.1|2175.9|2169.9|2176.3|2170.3|2175.8|2169.8|4
1624377450000|2021-06-22 15:57:30|2175.6|2169.6|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|3
1624377460000|2021-06-22 15:57:40|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|3
1624377480000|2021-06-22 15:58:00|2176.4|2170.4|2176.4|2170.4|2176.9|2170.9|2176.1|2170.1|5
1624377490000|2021-06-22 15:58:10|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1624377500000|2021-06-22 15:58:20|2176.4|2170.4|2176.1|2170.1|2176.4|2170.4|2176.1|2170.1|2
1624377510000|2021-06-22 15:58:30|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1624377530000|2021-06-22 15:58:50|2176.1|2170.1|2176.3|2170.3|2176.5|2170.5|2176.1|2170.1|4
1624377540000|2021-06-22 15:59:00|2176.4|2170.4|2176.4|2170.4|2176.5|2170.5|2176.3|2170.3|5
1624377550000|2021-06-22 15:59:10|2176.5|2170.5|2176.3|2170.3|2176.5|2170.5|2176.3|2170.3|2
1624377570000|2021-06-22 15:59:30|2176.5|2170.5|2176.4|2170.4|2176.5|2170.5|2176.4|2170.4|2
1624377580000|2021-06-22 15:59:40|2176|2170|2175.9|2169.9|2176.3|2170.3|2175.9|2169.9|4
1624377590000|2021-06-22 15:59:50|2176.4|2170.4|2176.3|2170.3|2176.4|2170.4|2176.3|2170.3|2
1624377630000|2021-06-22 16:00:30|2176.4|2170.4|2176.4|2170.4|2176.6|2170.6|2176.1|2170.1|4
1624377640000|2021-06-22 16:00:40|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|2176.3|2170.3|1
1624377720000|2021-06-22 16:02:00|2176.1|2170.1|2175.9|2169.9|2176.1|2170.1|2175.9|2169.9|2
1624377730000|2021-06-22 16:02:10|2176.1|2170.1|2176.4|2170.4|2176.6|2170.6|2176.1|2170.1|3
1624377760000|2021-06-22 16:02:40|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.1|2170.1|4
1624377770000|2021-06-22 16:02:50|2176.6|2170.6|2176.1|2170.1|2176.6|2170.6|2176.1|2170.1|2
1624377780000|2021-06-22 16:03:00|2176.6|2170.6|2176.4|2170.4|2176.6|2170.6|2176.4|2170.4|2
1624377800000|2021-06-22 16:03:20|2176|2170|2176.4|2170.4|2176.6|2170.6|2175.9|2169.9|6
1624377850000|2021-06-22 16:04:10|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1624378010000|2021-06-22 16:06:50|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1624378040000|2021-06-22 16:07:20|2176.1|2170.1|2176.6|2170.6|2176.6|2170.6|2176.1|2170.1|2
1624378060000|2021-06-22 16:07:40|2176.9|2170.9|2176.9|2170.9|2177|2171|2176.9|2170.9|3
1624378110000|2021-06-22 16:08:30|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1624378170000|2021-06-22 16:09:30|2177.3|2171.3|2178.6|2172.6|2178.8|2172.8|2177.1|2171.1|16
1624378410000|2021-06-22 16:13:30|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|2178.5|2172.5|1
1624378450000|2021-06-22 16:14:10|2177.5|2171.5|2177.1|2171.1|2177.5|2171.5|2177.1|2171.1|2
1624378470000|2021-06-22 16:14:30|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|2176.9|2170.9|1
1624378510000|2021-06-22 16:15:10|2176.4|2170.4|2175.9|2169.9|2176.4|2170.4|2175.9|2169.9|2
1624378520000|2021-06-22 16:15:20|2175.4|2169.4|2175.9|2169.9|2175.9|2169.9|2175.4|2169.4|3
1624378550000|2021-06-22 16:15:50|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1624378560000|2021-06-22 16:16:00|2175.9|2169.9|2175.6|2169.6|2175.9|2169.9|2175.6|2169.6|2
1624378570000|2021-06-22 16:16:10|2175.9|2169.9|2176.1|2170.1|2176.1|2170.1|2175.9|2169.9|2
1624378600000|2021-06-22 16:16:40|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1624378670000|2021-06-22 16:17:50|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1624378680000|2021-06-22 16:18:00|2173.4|2167.4|2173.9|2167.9|2173.9|2167.9|2173.4|2167.4|2
1624378710000|2021-06-22 16:18:30|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|2174.1|2168.1|1
1624378790000|2021-06-22 16:19:50|2174.4|2168.4|2175.1|2169.1|2175.1|2169.1|2174.4|2168.4|4
1624378850000|2021-06-22 16:20:50|2174.9|2168.9|2175.1|2169.1|2175.1|2169.1|2174.9|2168.9|2
1624379160000|2021-06-22 16:26:00|2174.5|2168.5|2175.4|2169.4|2175.4|2169.4|2174.5|2168.5|2
1624379190000|2021-06-22 16:26:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1624379410000|2021-06-22 16:30:10|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1624379550000|2021-06-22 16:32:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1624379600000|2021-06-22 16:33:20|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1624379630000|2021-06-22 16:33:50|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1624379760000|2021-06-22 16:36:00|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1624379780000|2021-06-22 16:36:20|2175.1|2169.1|2175|2169|2175.1|2169.1|2175|2169|2
1624379830000|2021-06-22 16:37:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1624379860000|2021-06-22 16:37:40|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1624379910000|2021-06-22 16:38:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1624379920000|2021-06-22 16:38:40|2174.9|2168.9|2175.4|2169.4|2175.6|2169.6|2174.6|2168.6|5
1624379930000|2021-06-22 16:38:50|2175.6|2169.6|2175.9|2169.9|2175.9|2169.9|2175.6|2169.6|2
1624380190000|2021-06-22 16:43:10|2176.1|2170.1|2176.4|2170.4|2176.6|2170.6|2176.1|2170.1|3
1624380200000|2021-06-22 16:43:20|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1624380250000|2021-06-22 16:44:10|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|2176.5|2170.5|1
1624380280000|2021-06-22 16:44:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1624380320000|2021-06-22 16:45:20|2176.1|2170.1|2175.6|2169.6|2176.1|2170.1|2175.6|2169.6|3
1624380470000|2021-06-22 16:47:50|2175.4|2169.4|2176.3|2170.3|2176.3|2170.3|2175.4|2169.4|2
1624380520000|2021-06-22 16:48:40|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|2176.4|2170.4|1
1624380890000|2021-06-22 16:54:50|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1624380900000|2021-06-22 16:55:00|2176|2170|2176|2170|2176|2170|2176|2170|1
1624380920000|2021-06-22 16:55:20|2175.6|2169.6|2174.9|2168.9|2175.6|2169.6|2174.9|2168.9|3
1624380980000|2021-06-22 16:56:20|2175.1|2169.1|2176.6|2170.6|2176.6|2170.6|2175.1|2169.1|3
1624380990000|2021-06-22 16:56:30|2176.9|2170.9|2176.8|2170.8|2176.9|2170.9|2176.8|2170.8|2
1624381040000|2021-06-22 16:57:20|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|2176.6|2170.6|1
1624381050000|2021-06-22 16:57:30|2178.5|2172.5|2178.6|2172.6|2178.6|2172.6|2178.5|2172.5|2
1624381140000|2021-06-22 16:59:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1624381150000|2021-06-22 16:59:10|2179|2173|2177.9|2171.9|2179|2173|2177.4|2171.4|9
1624381160000|2021-06-22 16:59:20|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2178.4|2172.4|2
1624406520000|2021-06-23 00:02:00|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1624406570000|2021-06-23 00:02:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1624408720000|2021-06-23 00:38:40|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1624409880000|2021-06-23 00:58:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1624410000000|2021-06-23 01:00:00|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1624410010000|2021-06-23 01:00:10|2178.1|2172.1|2176.5|2170.5|2178.1|2172.1|2176.5|2170.5|2
1624410020000|2021-06-23 01:00:20|2176.4|2170.4|2176.3|2170.3|2176.4|2170.4|2176.3|2170.3|2
1624410040000|2021-06-23 01:00:40|2176|2170|2176.3|2170.3|2176.3|2170.3|2176|2170|2
1624410070000|2021-06-23 01:01:10|2175.8|2169.8|2175|2169|2175.8|2169.8|2175|2169|4
1624410120000|2021-06-23 01:02:00|2174.8|2168.8|2172.8|2166.8|2174.8|2168.8|2172.8|2166.8|8
1624410150000|2021-06-23 01:02:30|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1624410160000|2021-06-23 01:02:40|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1624410180000|2021-06-23 01:03:00|2171.5|2165.5|2171|2165|2171.5|2165.5|2171|2165|3
1624410190000|2021-06-23 01:03:10|2170.6|2164.6|2170.5|2164.5|2170.6|2164.6|2170.5|2164.5|2
1624410200000|2021-06-23 01:03:20|2170.1|2164.1|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|2
1624410260000|2021-06-23 01:04:20|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1624410390000|2021-06-23 01:06:30|2170.1|2164.1|2170|2164|2170.1|2164.1|2170|2164|2
1624410460000|2021-06-23 01:07:40|2169|2163|2168.3|2162.3|2169|2163|2167.8|2161.8|4
1624410560000|2021-06-23 01:09:20|2168.5|2162.5|2168.6|2162.6|2168.6|2162.6|2168.5|2162.5|2
1624410610000|2021-06-23 01:10:10|2169.4|2163.4|2169.5|2163.5|2169.5|2163.5|2169.4|2163.4|2
1624410670000|2021-06-23 01:11:10|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|2169.4|2163.4|1
1624410840000|2021-06-23 01:14:00|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1624410880000|2021-06-23 01:14:40|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1624410920000|2021-06-23 01:15:20|2169.5|2163.5|2169.3|2163.3|2169.5|2163.5|2169.3|2163.3|2
1624410930000|2021-06-23 01:15:30|2169|2163|2169|2163|2169|2163|2169|2163|1
1624410980000|2021-06-23 01:16:20|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624411060000|2021-06-23 01:17:40|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1624411090000|2021-06-23 01:18:10|2169|2163|2169|2163|2169|2163|2169|2163|1
1624411150000|2021-06-23 01:19:10|2169.1|2163.1|2169.3|2163.3|2169.3|2163.3|2169.1|2163.1|2
1624411200000|2021-06-23 01:20:00|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|2169.5|2163.5|1
1624411220000|2021-06-23 01:20:20|2169.8|2163.8|2171|2165|2171.3|2165.3|2169.8|2163.8|4
1624411230000|2021-06-23 01:20:30|2171.3|2165.3|2170.8|2164.8|2171.3|2165.3|2170.8|2164.8|2
1624411290000|2021-06-23 01:21:30|2171|2165|2171.3|2165.3|2171.3|2165.3|2171|2165|2
1624411380000|2021-06-23 01:23:00|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1624411440000|2021-06-23 01:24:00|2171.3|2165.3|2171.5|2165.5|2171.5|2165.5|2171.3|2165.3|2
1624411490000|2021-06-23 01:24:50|2171.8|2165.8|2172.8|2166.8|2172.9|2166.9|2171.8|2165.8|5
1624411500000|2021-06-23 01:25:00|2173|2167|2173|2167|2173|2167|2173|2167|1
1624411520000|2021-06-23 01:25:20|2173.1|2167.1|2173|2167|2173.1|2167.1|2173|2167|2
1624411540000|2021-06-23 01:25:40|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1624411550000|2021-06-23 01:25:50|2173|2167|2173|2167|2173|2167|2173|2167|1
1624411560000|2021-06-23 01:26:00|2172.8|2166.8|2173.5|2167.5|2173.5|2167.5|2172.8|2166.8|3
1624411570000|2021-06-23 01:26:10|2172.8|2166.8|2173.3|2167.3|2173.3|2167.3|2172.8|2166.8|5
1624411580000|2021-06-23 01:26:20|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1624411620000|2021-06-23 01:27:00|2173.3|2167.3|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|3
1624411630000|2021-06-23 01:27:10|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1624411640000|2021-06-23 01:27:20|2173.3|2167.3|2173.5|2167.5|2173.5|2167.5|2173.3|2167.3|2
1624411650000|2021-06-23 01:27:30|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1624411680000|2021-06-23 01:28:00|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1624411690000|2021-06-23 01:28:10|2173.5|2167.5|2173.3|2167.3|2173.5|2167.5|2173.3|2167.3|2
1624411740000|2021-06-23 01:29:00|2172.5|2166.5|2173.3|2167.3|2173.3|2167.3|2172.5|2166.5|2
1624411780000|2021-06-23 01:29:40|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1624411790000|2021-06-23 01:29:50|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1624411810000|2021-06-23 01:30:10|2173|2167|2172.5|2166.5|2173|2167|2172.5|2166.5|3
1624411830000|2021-06-23 01:30:30|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1624411920000|2021-06-23 01:32:00|2173.1|2167.1|2173.5|2167.5|2173.5|2167.5|2173.1|2167.1|2
1624411960000|2021-06-23 01:32:40|2173.6|2167.6|2173.8|2167.8|2173.8|2167.8|2173.6|2167.6|2
1624411970000|2021-06-23 01:32:50|2174|2168|2174|2168|2174|2168|2174|2168|1
1624411980000|2021-06-23 01:33:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1624412000000|2021-06-23 01:33:20|2174|2168|2174|2168|2174|2168|2174|2168|1
1624412060000|2021-06-23 01:34:20|2173.8|2167.8|2173.9|2167.9|2173.9|2167.9|2173.8|2167.8|2
1624412070000|2021-06-23 01:34:30|2174.3|2168.3|2175.1|2169.1|2175.1|2169.1|2174.3|2168.3|4
1624412080000|2021-06-23 01:34:40|2174.9|2168.9|2174.4|2168.4|2174.9|2168.9|2174.4|2168.4|3
1624412090000|2021-06-23 01:34:50|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|2
1624412100000|2021-06-23 01:35:00|2174.5|2168.5|2174.6|2168.6|2174.8|2168.8|2174.5|2168.5|3
1624412110000|2021-06-23 01:35:10|2175|2169|2175|2169|2175|2169|2175|2169|1
1624412170000|2021-06-23 01:36:10|2174.6|2168.6|2175|2169|2175|2169|2173.8|2167.8|8
1624412210000|2021-06-23 01:36:50|2175.3|2169.3|2175|2169|2175.4|2169.4|2175|2169|3
1624412220000|2021-06-23 01:37:00|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1624412230000|2021-06-23 01:37:10|2175|2169|2175.5|2169.5|2175.5|2169.5|2175|2169|2
1624412250000|2021-06-23 01:37:30|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1624412260000|2021-06-23 01:37:40|2175|2169|2175.3|2169.3|2175.3|2169.3|2175|2169|2
1624412290000|2021-06-23 01:38:10|2175|2169|2175|2169|2175|2169|2175|2169|1
1624412300000|2021-06-23 01:38:20|2175.1|2169.1|2175|2169|2175.1|2169.1|2175|2169|2
1624412310000|2021-06-23 01:38:30|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1624412340000|2021-06-23 01:39:00|2174.3|2168.3|2174.5|2168.5|2174.5|2168.5|2173.5|2167.5|4
1624412350000|2021-06-23 01:39:10|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1624412370000|2021-06-23 01:39:30|2174.5|2168.5|2174.3|2168.3|2174.5|2168.5|2174.3|2168.3|2
1624412400000|2021-06-23 01:40:00|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.3|2168.3|3
1624412420000|2021-06-23 01:40:20|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1624412430000|2021-06-23 01:40:30|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1624412480000|2021-06-23 01:41:20|2174.3|2168.3|2173.3|2167.3|2174.3|2168.3|2172.8|2166.8|6
1624412490000|2021-06-23 01:41:30|2173.4|2167.4|2173.5|2167.5|2173.8|2167.8|2173.4|2167.4|3
1624412500000|2021-06-23 01:41:40|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1624412510000|2021-06-23 01:41:50|2173.6|2167.6|2173.5|2167.5|2173.6|2167.6|2173.5|2167.5|2
1624412520000|2021-06-23 01:42:00|2173.6|2167.6|2173.4|2167.4|2173.6|2167.6|2173.4|2167.4|2
1624412860000|2021-06-23 01:47:40|2172.9|2166.9|2172|2166|2172.9|2166.9|2172|2166|2
1624412930000|2021-06-23 01:48:50|2172.4|2166.4|2172.3|2166.3|2172.4|2166.4|2172.3|2166.3|2
1624413000000|2021-06-23 01:50:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1624413030000|2021-06-23 01:50:30|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1624414170000|2021-06-23 02:09:30|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1624414360000|2021-06-23 02:12:40|2171|2165|2171.3|2165.3|2171.5|2165.5|2171|2165|4
1624414520000|2021-06-23 02:15:20|2171|2165|2171|2165|2171|2165|2171|2165|1
1624414830000|2021-06-23 02:20:30|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1624414880000|2021-06-23 02:21:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624415450000|2021-06-23 02:30:50|2171.8|2165.8|2172.3|2166.3|2172.3|2166.3|2171.8|2165.8|2
1624415460000|2021-06-23 02:31:00|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624415500000|2021-06-23 02:31:40|2172.3|2166.3|2171.3|2165.3|2172.3|2166.3|2171.3|2165.3|4
1624415510000|2021-06-23 02:31:50|2171.5|2165.5|2171.3|2165.3|2171.8|2165.8|2171.3|2165.3|5
1624415520000|2021-06-23 02:32:00|2171.5|2165.5|2172.4|2166.4|2172.4|2166.4|2171.5|2165.5|4
1624415660000|2021-06-23 02:34:20|2172.6|2166.6|2174.1|2168.1|2174.3|2168.3|2172.6|2166.6|3
1624415680000|2021-06-23 02:34:40|2174|2168|2173.5|2167.5|2174|2168|2173.5|2167.5|2
1624415690000|2021-06-23 02:34:50|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1624415750000|2021-06-23 02:35:50|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1624415850000|2021-06-23 02:37:30|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1624415950000|2021-06-23 02:39:10|2174|2168|2174.3|2168.3|2174.3|2168.3|2174|2168|2
1624415970000|2021-06-23 02:39:30|2174.8|2168.8|2173.6|2167.6|2174.8|2168.8|2173.6|2167.6|3
1624415990000|2021-06-23 02:39:50|2174|2168|2173.3|2167.3|2174|2168|2173.3|2167.3|3
1624416060000|2021-06-23 02:41:00|2173.6|2167.6|2173|2167|2173.6|2167.6|2173|2167|2
1624416130000|2021-06-23 02:42:10|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1624416150000|2021-06-23 02:42:30|2173.4|2167.4|2173.1|2167.1|2173.4|2167.4|2173.1|2167.1|2
1624416160000|2021-06-23 02:42:40|2173.4|2167.4|2173.5|2167.5|2174|2168|2173|2167|9
1624416170000|2021-06-23 02:42:50|2173|2167|2173.3|2167.3|2173.5|2167.5|2172.8|2166.8|6
1624416180000|2021-06-23 02:43:00|2173.5|2167.5|2173.3|2167.3|2173.8|2167.8|2173.3|2167.3|4
1624416190000|2021-06-23 02:43:10|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|2
1624416250000|2021-06-23 02:44:10|2173|2167|2172.5|2166.5|2173|2167|2172.5|2166.5|2
1624416260000|2021-06-23 02:44:20|2173|2167|2173|2167|2173|2167|2173|2167|1
1624416330000|2021-06-23 02:45:30|2173.3|2167.3|2174.3|2168.3|2174.3|2168.3|2173.3|2167.3|2
1624416340000|2021-06-23 02:45:40|2174|2168|2174|2168|2174|2168|2174|2168|1
1624416360000|2021-06-23 02:46:00|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1624416370000|2021-06-23 02:46:10|2173.8|2167.8|2174.3|2168.3|2174.3|2168.3|2173.8|2167.8|2
1624416410000|2021-06-23 02:46:50|2174.4|2168.4|2175.6|2169.6|2176.3|2170.3|2174.4|2168.4|3
1624416420000|2021-06-23 02:47:00|2175.4|2169.4|2175.1|2169.1|2176.3|2170.3|2174.9|2168.9|8
1624416430000|2021-06-23 02:47:10|2174.9|2168.9|2175.3|2169.3|2176.4|2170.4|2174.9|2168.9|4
1624416450000|2021-06-23 02:47:30|2176.4|2170.4|2176.8|2170.8|2177.3|2171.3|2175.9|2169.9|8
1624416460000|2021-06-23 02:47:40|2177.1|2171.1|2176|2170|2177.3|2171.3|2176|2170|8
1624416470000|2021-06-23 02:47:50|2176.3|2170.3|2177|2171|2177.1|2171.1|2176.3|2170.3|5
1624416480000|2021-06-23 02:48:00|2177.1|2171.1|2176.6|2170.6|2177.1|2171.1|2176.6|2170.6|2
1624416510000|2021-06-23 02:48:30|2177|2171|2176.8|2170.8|2177|2171|2176.3|2170.3|3
1624416520000|2021-06-23 02:48:40|2176.5|2170.5|2175.4|2169.4|2176.5|2170.5|2175.4|2169.4|6
1624416530000|2021-06-23 02:48:50|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1624416570000|2021-06-23 02:49:30|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1624416600000|2021-06-23 02:50:00|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1624416620000|2021-06-23 02:50:20|2175.6|2169.6|2174.3|2168.3|2175.6|2169.6|2174.3|2168.3|3
1624416950000|2021-06-23 02:55:50|2174|2168|2174|2168|2174|2168|2174|2168|1
1624416960000|2021-06-23 02:56:00|2174.3|2168.3|2173|2167|2174.4|2168.4|2173|2167|5
1624416970000|2021-06-23 02:56:10|2172.8|2166.8|2173.4|2167.4|2173.9|2167.9|2172.8|2166.8|5
1624416980000|2021-06-23 02:56:20|2173.9|2167.9|2172.8|2166.8|2173.9|2167.9|2172.8|2166.8|5
1624416990000|2021-06-23 02:56:30|2173.5|2167.5|2173.8|2167.8|2174.1|2168.1|2173.5|2167.5|3
1624417010000|2021-06-23 02:56:50|2174.1|2168.1|2173.5|2167.5|2174.1|2168.1|2172.9|2166.9|6
1624417040000|2021-06-23 02:57:20|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1624417130000|2021-06-23 02:58:50|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1624417140000|2021-06-23 02:59:00|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1624417150000|2021-06-23 02:59:10|2173.5|2167.5|2173.4|2167.4|2173.9|2167.9|2173.4|2167.4|5
1624417160000|2021-06-23 02:59:20|2173.1|2167.1|2172.8|2166.8|2173.1|2167.1|2172.8|2166.8|2
1624417180000|2021-06-23 02:59:40|2173.3|2167.3|2173.4|2167.4|2173.6|2167.6|2173.3|2167.3|3
1624417190000|2021-06-23 02:59:50|2173.6|2167.6|2173.9|2167.9|2174.1|2168.1|2173.6|2167.6|3
1624417200000|2021-06-23 03:00:00|2174.1|2168.1|2174|2168|2174.1|2168.1|2173.8|2167.8|4
1624417260000|2021-06-23 03:01:00|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624417270000|2021-06-23 03:01:10|2174.1|2168.1|2173.8|2167.8|2174.1|2168.1|2173.8|2167.8|2
1624417320000|2021-06-23 03:02:00|2174.1|2168.1|2174.1|2168.1|2175.1|2169.1|2173.1|2167.1|10
1624417330000|2021-06-23 03:02:10|2173.3|2167.3|2173.4|2167.4|2173.8|2167.8|2173|2167|4
1624417410000|2021-06-23 03:03:30|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1624417450000|2021-06-23 03:04:10|2174|2168|2175.1|2169.1|2175.9|2169.9|2174|2168|5
1624417500000|2021-06-23 03:05:00|2175.5|2169.5|2174.8|2168.8|2175.5|2169.5|2174.8|2168.8|7
1624417550000|2021-06-23 03:05:50|2175.5|2169.5|2176.8|2170.8|2176.8|2170.8|2175.5|2169.5|2
1624417560000|2021-06-23 03:06:00|2176.5|2170.5|2173.8|2167.8|2176.5|2170.5|2173.8|2167.8|9
1624417570000|2021-06-23 03:06:10|2174.4|2168.4|2174|2168|2174.8|2168.8|2174|2168|10
1624417600000|2021-06-23 03:06:40|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1624417610000|2021-06-23 03:06:50|2174.3|2168.3|2173.5|2167.5|2174.5|2168.5|2173.5|2167.5|7
1624417620000|2021-06-23 03:07:00|2174|2168|2173.8|2167.8|2174.1|2168.1|2173.5|2167.5|6
1624417650000|2021-06-23 03:07:30|2174|2168|2173.6|2167.6|2174|2168|2173.5|2167.5|4
1624417660000|2021-06-23 03:07:40|2174|2168|2173.8|2167.8|2174|2168|2173|2167|8
1624417670000|2021-06-23 03:07:50|2173|2167|2173.4|2167.4|2173.8|2167.8|2173|2167|4
1624417680000|2021-06-23 03:08:00|2173.8|2167.8|2173.4|2167.4|2173.8|2167.8|2173.3|2167.3|4
1624417720000|2021-06-23 03:08:40|2173.8|2167.8|2173.3|2167.3|2173.8|2167.8|2173.3|2167.3|2
1624417740000|2021-06-23 03:09:00|2173.8|2167.8|2173.3|2167.3|2173.8|2167.8|2173|2167|5
1624417750000|2021-06-23 03:09:10|2173.8|2167.8|2172.4|2166.4|2173.8|2167.8|2172.4|2166.4|3
1624417760000|2021-06-23 03:09:20|2173.3|2167.3|2172.3|2166.3|2173.5|2167.5|2172.3|2166.3|5
1624417770000|2021-06-23 03:09:30|2173|2167|2172.8|2166.8|2173.3|2167.3|2172.8|2166.8|3
1624417790000|2021-06-23 03:09:50|2173.3|2167.3|2172.9|2166.9|2173.3|2167.3|2172.9|2166.9|2
1624417800000|2021-06-23 03:10:00|2173.3|2167.3|2172.9|2166.9|2173.3|2167.3|2172.9|2166.9|2
1624417830000|2021-06-23 03:10:30|2173.3|2167.3|2172.9|2166.9|2173.3|2167.3|2172.9|2166.9|2
1624417860000|2021-06-23 03:11:00|2173.3|2167.3|2172.8|2166.8|2173.3|2167.3|2172.8|2166.8|2
1624417870000|2021-06-23 03:11:10|2173.3|2167.3|2173|2167|2173.4|2167.4|2172.8|2166.8|6
1624417900000|2021-06-23 03:11:40|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1624417960000|2021-06-23 03:12:40|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1624418250000|2021-06-23 03:17:30|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1624418260000|2021-06-23 03:17:40|2173.8|2167.8|2174.4|2168.4|2174.4|2168.4|2173.8|2167.8|2
1624418280000|2021-06-23 03:18:00|2174|2168|2173.9|2167.9|2174|2168|2173.5|2167.5|4
1624418290000|2021-06-23 03:18:10|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1624418340000|2021-06-23 03:19:00|2173.9|2167.9|2174|2168|2174.3|2168.3|2173.9|2167.9|3
1624418380000|2021-06-23 03:19:40|2174.3|2168.3|2173.8|2167.8|2174.3|2168.3|2173.6|2167.6|5
1624418410000|2021-06-23 03:20:10|2174|2168|2173.9|2167.9|2174|2168|2173.6|2167.6|4
1624418480000|2021-06-23 03:21:20|2174.1|2168.1|2174.8|2168.8|2174.8|2168.8|2173.6|2167.6|7
1624418490000|2021-06-23 03:21:30|2174.5|2168.5|2173.8|2167.8|2174.5|2168.5|2173.5|2167.5|5
1624418510000|2021-06-23 03:21:50|2174|2168|2173.4|2167.4|2174|2168|2173.4|2167.4|2
1624418530000|2021-06-23 03:22:10|2173.8|2167.8|2173.8|2167.8|2174|2168|2173.8|2167.8|3
1624418540000|2021-06-23 03:22:20|2174|2168|2174|2168|2174|2168|2174|2168|1
1624418600000|2021-06-23 03:23:20|2174.1|2168.1|2173.6|2167.6|2174.5|2168.5|2173.6|2167.6|8
1624418610000|2021-06-23 03:23:30|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2173.8|2167.8|3
1624418620000|2021-06-23 03:23:40|2174.5|2168.5|2174|2168|2174.5|2168.5|2174|2168|3
1624418630000|2021-06-23 03:23:50|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1624418650000|2021-06-23 03:24:10|2174|2168|2174|2168|2174|2168|2174|2168|1
1624418670000|2021-06-23 03:24:30|2174.3|2168.3|2173.8|2167.8|2174.3|2168.3|2173.8|2167.8|4
1624418680000|2021-06-23 03:24:40|2174.3|2168.3|2173.5|2167.5|2174.3|2168.3|2173.5|2167.5|2
1624418710000|2021-06-23 03:25:10|2174.3|2168.3|2172.6|2166.6|2174.3|2168.3|2172.1|2166.1|6
1624418720000|2021-06-23 03:25:20|2172.9|2166.9|2173.3|2167.3|2173.3|2167.3|2172.9|2166.9|2
1624418750000|2021-06-23 03:25:50|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1624418760000|2021-06-23 03:26:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1624418780000|2021-06-23 03:26:20|2173.1|2167.1|2173.4|2167.4|2173.4|2167.4|2173.1|2167.1|2
1624418830000|2021-06-23 03:27:10|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1624418840000|2021-06-23 03:27:20|2173.1|2167.1|2172.9|2166.9|2173.1|2167.1|2172.9|2166.9|2
1624418890000|2021-06-23 03:28:10|2173|2167|2172.9|2166.9|2173.3|2167.3|2172.9|2166.9|3
1624418900000|2021-06-23 03:28:20|2173.9|2167.9|2174|2168|2174|2168|2173.9|2167.9|2
1624418910000|2021-06-23 03:28:30|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1624418930000|2021-06-23 03:28:50|2174|2168|2174|2168|2174|2168|2174|2168|1
1624418940000|2021-06-23 03:29:00|2173.8|2167.8|2173.3|2167.3|2174|2168|2173.3|2167.3|3
1624418950000|2021-06-23 03:29:10|2173.4|2167.4|2173.8|2167.8|2173.8|2167.8|2173.4|2167.4|3
1624418960000|2021-06-23 03:29:20|2174|2168|2174|2168|2174|2168|2174|2168|1
1624418970000|2021-06-23 03:29:30|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|2174.5|2168.5|1
1624418980000|2021-06-23 03:29:40|2174.8|2168.8|2175|2169|2175.3|2169.3|2174.8|2168.8|5
1624418990000|2021-06-23 03:29:50|2175.3|2169.3|2175.3|2169.3|2175.3|2169.3|2174.8|2168.8|3
1624419020000|2021-06-23 03:30:20|2175|2169|2175|2169|2175|2169|2175|2169|1
1624419150000|2021-06-23 03:32:30|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1624419250000|2021-06-23 03:34:10|2175|2169|2175.8|2169.8|2175.8|2169.8|2175|2169|2
1624419430000|2021-06-23 03:37:10|2175.5|2169.5|2175.8|2169.8|2175.8|2169.8|2175.5|2169.5|2
1624419460000|2021-06-23 03:37:40|2176|2170|2177.9|2171.9|2177.9|2171.9|2176|2170|6
1624419470000|2021-06-23 03:37:50|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|2177.5|2171.5|1
1624419530000|2021-06-23 03:38:50|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|2177.6|2171.6|1
1624419550000|2021-06-23 03:39:10|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|2177.1|2171.1|1
1624420180000|2021-06-23 03:49:40|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|2176.8|2170.8|1
1624420200000|2021-06-23 03:50:00|2176.6|2170.6|2177.1|2171.1|2177.1|2171.1|2176.6|2170.6|2
1624420650000|2021-06-23 03:57:30|2177.3|2171.3|2178.8|2172.8|2178.8|2172.8|2177.3|2171.3|2
1624420660000|2021-06-23 03:57:40|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1624421130000|2021-06-23 04:05:30|2179|2173|2179|2173|2179|2173|2179|2173|1
1624421180000|2021-06-23 04:06:20|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1624421240000|2021-06-23 04:07:20|2179|2173|2179|2173|2179|2173|2179|2173|1
1624421400000|2021-06-23 04:10:00|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1624421500000|2021-06-23 04:11:40|2178.6|2172.6|2179|2173|2179|2173|2178.6|2172.6|2
1624421520000|2021-06-23 04:12:00|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1624423040000|2021-06-23 04:37:20|2179|2173|2179|2173|2179|2173|2179|2173|1
1624423060000|2021-06-23 04:37:40|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1624423070000|2021-06-23 04:37:50|2179|2173|2179|2173|2179|2173|2179|2173|1
1624424530000|2021-06-23 05:02:10|2179.3|2173.3|2180.3|2174.3|2180.3|2174.3|2179.3|2173.3|3
1624424660000|2021-06-23 05:04:20|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1624424810000|2021-06-23 05:06:50|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1624424820000|2021-06-23 05:07:00|2179.3|2173.3|2179|2173|2179.3|2173.3|2179|2173|2
1624424880000|2021-06-23 05:08:00|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1624425170000|2021-06-23 05:12:50|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1624425230000|2021-06-23 05:13:50|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|2178.6|2172.6|1
1624425380000|2021-06-23 05:16:20|2178.4|2172.4|2177.3|2171.3|2178.4|2172.4|2177.3|2171.3|2
1624425500000|2021-06-23 05:18:20|2176.8|2170.8|2178.5|2172.5|2178.5|2172.5|2176.8|2170.8|2
1624425510000|2021-06-23 05:18:30|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|2178.8|2172.8|1
1624425570000|2021-06-23 05:19:30|2178.5|2172.5|2178.9|2172.9|2178.9|2172.9|2178.5|2172.5|2
1624425630000|2021-06-23 05:20:30|2179|2173|2179|2173|2179|2173|2179|2173|1
1624426060000|2021-06-23 05:27:40|2178.6|2172.6|2178.8|2172.8|2178.8|2172.8|2178.6|2172.6|2
1624426120000|2021-06-23 05:28:40|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1624426200000|2021-06-23 05:30:00|2178.6|2172.6|2178.4|2172.4|2178.6|2172.6|2177.9|2171.9|16
1624426210000|2021-06-23 05:30:10|2177.9|2171.9|2175.3|2169.3|2177.9|2171.9|2175.3|2169.3|8
1624426220000|2021-06-23 05:30:20|2175|2169|2174.8|2168.8|2175|2169|2174.8|2168.8|2
1624426230000|2021-06-23 05:30:30|2175|2169|2175|2169|2175|2169|2175|2169|1
1624426240000|2021-06-23 05:30:40|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|2174.8|2168.8|1
1624426250000|2021-06-23 05:30:50|2175|2169|2172.8|2166.8|2175|2169|2172.6|2166.6|13
1624426260000|2021-06-23 05:31:00|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|2
1624426410000|2021-06-23 05:33:30|2173|2167|2173.3|2167.3|2173.3|2167.3|2173|2167|2
1624426520000|2021-06-23 05:35:20|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1624426580000|2021-06-23 05:36:20|2173.8|2167.8|2174.8|2168.8|2174.8|2168.8|2173.8|2167.8|5
1624426630000|2021-06-23 05:37:10|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1624426640000|2021-06-23 05:37:20|2174.1|2168.1|2173.8|2167.8|2174.3|2168.3|2173.6|2167.6|4
1624426680000|2021-06-23 05:38:00|2173.5|2167.5|2173|2167|2173.5|2167.5|2173|2167|2
1624426710000|2021-06-23 05:38:30|2173.3|2167.3|2173|2167|2173.3|2167.3|2173|2167|2
1624426780000|2021-06-23 05:39:40|2172.9|2166.9|2172.3|2166.3|2172.9|2166.9|2172.3|2166.3|6
1624426790000|2021-06-23 05:39:50|2172|2166|2172.3|2166.3|2172.4|2166.4|2172|2166|4
1624426800000|2021-06-23 05:40:00|2171.8|2165.8|2172|2166|2172|2166|2171.8|2165.8|2
1624426840000|2021-06-23 05:40:40|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|1
1624426860000|2021-06-23 05:41:00|2172|2166|2171.8|2165.8|2172|2166|2171.8|2165.8|2
1624426870000|2021-06-23 05:41:10|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1624426890000|2021-06-23 05:41:30|2172|2166|2172|2166|2172|2166|2172|2166|1
1624426900000|2021-06-23 05:41:40|2172.1|2166.1|2171.8|2165.8|2172.1|2166.1|2171.8|2165.8|5
1624426910000|2021-06-23 05:41:50|2171.5|2165.5|2171.8|2165.8|2171.8|2165.8|2171.5|2165.5|2
1624426920000|2021-06-23 05:42:00|2171.5|2165.5|2171.5|2165.5|2171.8|2165.8|2171.5|2165.5|5
1624426940000|2021-06-23 05:42:20|2171|2165|2171|2165|2171|2165|2170.8|2164.8|3
1624426950000|2021-06-23 05:42:30|2171.3|2165.3|2171|2165|2171.3|2165.3|2170.8|2164.8|4
1624426960000|2021-06-23 05:42:40|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624426980000|2021-06-23 05:43:00|2171|2165|2171|2165|2171|2165|2171|2165|1
1624427000000|2021-06-23 05:43:20|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624427020000|2021-06-23 05:43:40|2171|2165|2171|2165|2171|2165|2171|2165|1
1624427030000|2021-06-23 05:43:50|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1624427040000|2021-06-23 05:44:00|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1624427050000|2021-06-23 05:44:10|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1624427090000|2021-06-23 05:44:50|2170.5|2164.5|2170.1|2164.1|2170.5|2164.5|2170.1|2164.1|4
1624427100000|2021-06-23 05:45:00|2169.8|2163.8|2169.5|2163.5|2170.5|2164.5|2169.5|2163.5|5
1624427120000|2021-06-23 05:45:20|2170|2164|2170|2164|2170.5|2164.5|2169.8|2163.8|5
1624427130000|2021-06-23 05:45:30|2170.5|2164.5|2169.8|2163.8|2170.5|2164.5|2169.8|2163.8|7
1624427140000|2021-06-23 05:45:40|2170.3|2164.3|2169.8|2163.8|2170.5|2164.5|2169.8|2163.8|5
1624427150000|2021-06-23 05:45:50|2170|2164|2169.5|2163.5|2170|2164|2169.3|2163.3|5
1624427160000|2021-06-23 05:46:00|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1624427170000|2021-06-23 05:46:10|2169|2163|2169|2163|2169|2163|2168.4|2162.4|6
1624427180000|2021-06-23 05:46:20|2168.8|2162.8|2169|2163|2169|2163|2168.8|2162.8|4
1624427220000|2021-06-23 05:47:00|2169.1|2163.1|2169|2163|2169.1|2163.1|2169|2163|4
1624427240000|2021-06-23 05:47:20|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1624427250000|2021-06-23 05:47:30|2169.5|2163.5|2169|2163|2169.5|2163.5|2168.8|2162.8|4
1624427260000|2021-06-23 05:47:40|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1624427310000|2021-06-23 05:48:30|2168.9|2162.9|2170.5|2164.5|2170.8|2164.8|2168.9|2162.9|5
1624427340000|2021-06-23 05:49:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1624427360000|2021-06-23 05:49:20|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1624427410000|2021-06-23 05:50:10|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1624427430000|2021-06-23 05:50:30|2170.8|2164.8|2171.8|2165.8|2172.3|2166.3|2170.8|2164.8|5
1624427560000|2021-06-23 05:52:40|2172|2166|2172.8|2166.8|2172.8|2166.8|2172|2166|4
1624427590000|2021-06-23 05:53:10|2173|2167|2173.5|2167.5|2173.5|2167.5|2173|2167|3
1624427600000|2021-06-23 05:53:20|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1624427640000|2021-06-23 05:54:00|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1624427700000|2021-06-23 05:55:00|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1624427750000|2021-06-23 05:55:50|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1624427760000|2021-06-23 05:56:00|2173|2167|2172.5|2166.5|2173|2167|2172.5|2166.5|5
1624427770000|2021-06-23 05:56:10|2172.8|2166.8|2172.5|2166.5|2172.8|2166.8|2172.5|2166.5|4
1624427790000|2021-06-23 05:56:30|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1624427860000|2021-06-23 05:57:40|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1624427910000|2021-06-23 05:58:30|2173|2167|2172.5|2166.5|2173|2167|2172.1|2166.1|5
1624428080000|2021-06-23 06:01:20|2172.3|2166.3|2172.1|2166.1|2172.3|2166.3|2171.9|2165.9|4
1624428090000|2021-06-23 06:01:30|2172|2166|2172.1|2166.1|2172.1|2166.1|2172|2166|2
1624428120000|2021-06-23 06:02:00|2172.5|2166.5|2171.8|2165.8|2172.5|2166.5|2171.8|2165.8|5
1624428130000|2021-06-23 06:02:10|2171.9|2165.9|2171.9|2165.9|2171.9|2165.9|2171.8|2165.8|3
1624428150000|2021-06-23 06:02:30|2171.8|2165.8|2171.9|2165.9|2171.9|2165.9|2171.8|2165.8|4
1624428190000|2021-06-23 06:03:10|2171.8|2165.8|2171.5|2165.5|2171.9|2165.9|2171.5|2165.5|5
1624428200000|2021-06-23 06:03:20|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.5|2165.5|3
1624428210000|2021-06-23 06:03:30|2171.5|2165.5|2170.3|2164.3|2171.5|2165.5|2170|2164|5
1624428240000|2021-06-23 06:04:00|2171|2165|2170.3|2164.3|2171|2165|2170|2164|3
1624428260000|2021-06-23 06:04:20|2170|2164|2170|2164|2170|2164|2169.6|2163.6|3
1624428310000|2021-06-23 06:05:10|2169.9|2163.9|2169.4|2163.4|2169.9|2163.9|2169.4|2163.4|2
1624428350000|2021-06-23 06:05:50|2169.3|2163.3|2169.4|2163.4|2169.4|2163.4|2169.3|2163.3|2
1624428360000|2021-06-23 06:06:00|2169.8|2163.8|2169.8|2163.8|2170|2164|2169.8|2163.8|4
1624428370000|2021-06-23 06:06:10|2170|2164|2169.8|2163.8|2170|2164|2169.8|2163.8|2
1624428380000|2021-06-23 06:06:20|2170|2164|2170|2164|2170|2164|2170|2164|1
1624428410000|2021-06-23 06:06:50|2169.5|2163.5|2169.8|2163.8|2169.8|2163.8|2169.5|2163.5|2
1624428460000|2021-06-23 06:07:40|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1624428520000|2021-06-23 06:08:40|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1624428530000|2021-06-23 06:08:50|2170|2164|2170.3|2164.3|2170.3|2164.3|2170|2164|2
1624428580000|2021-06-23 06:09:40|2170.8|2164.8|2171|2165|2171|2165|2170.8|2164.8|2
1624428600000|2021-06-23 06:10:00|2170.8|2164.8|2170|2164|2170.8|2164.8|2170|2164|2
1624428640000|2021-06-23 06:10:40|2170.8|2164.8|2171.1|2165.1|2171.4|2165.4|2170.8|2164.8|3
1624428670000|2021-06-23 06:11:10|2170.8|2164.8|2171.3|2165.3|2171.3|2165.3|2170.8|2164.8|3
1624428680000|2021-06-23 06:11:20|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1624428730000|2021-06-23 06:12:10|2171|2165|2171.3|2165.3|2171.3|2165.3|2171|2165|2
1624428750000|2021-06-23 06:12:30|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1624428780000|2021-06-23 06:13:00|2171.9|2165.9|2173.4|2167.4|2173.4|2167.4|2171.9|2165.9|4
1624428800000|2021-06-23 06:13:20|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|2173.8|2167.8|1
1624428820000|2021-06-23 06:13:40|2173.5|2167.5|2173|2167|2173.5|2167.5|2173|2167|2
1624428840000|2021-06-23 06:14:00|2172.9|2166.9|2172|2166|2172.9|2166.9|2172|2166|3
1624428860000|2021-06-23 06:14:20|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1624428870000|2021-06-23 06:14:30|2172|2166|2171|2165|2172|2166|2171|2165|4
1624428900000|2021-06-23 06:15:00|2170.6|2164.6|2170.4|2164.4|2170.6|2164.6|2170.4|2164.4|2
1624428910000|2021-06-23 06:15:10|2170.8|2164.8|2170.3|2164.3|2171|2165|2170.3|2164.3|4
1624428920000|2021-06-23 06:15:20|2170.8|2164.8|2170.6|2164.6|2171|2165|2170.6|2164.6|4
1624428930000|2021-06-23 06:15:30|2171|2165|2171|2165|2171|2165|2171|2165|1
1624428960000|2021-06-23 06:16:00|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|3
1624428980000|2021-06-23 06:16:20|2171|2165|2171|2165|2171|2165|2171|2165|1
1624429010000|2021-06-23 06:16:50|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624429050000|2021-06-23 06:17:30|2171|2165|2169.9|2163.9|2171|2165|2169.9|2163.9|4
1624429060000|2021-06-23 06:17:40|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|2169.6|2163.6|1
1624429110000|2021-06-23 06:18:30|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|2169.9|2163.9|1
1624429140000|2021-06-23 06:19:00|2170|2164|2170|2164|2170|2164|2170|2164|1
1624429150000|2021-06-23 06:19:10|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|1
1624429210000|2021-06-23 06:20:10|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1624429220000|2021-06-23 06:20:20|2170.3|2164.3|2169.5|2163.5|2170.3|2164.3|2169.5|2163.5|2
1624429230000|2021-06-23 06:20:30|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1624429260000|2021-06-23 06:21:00|2169|2163|2169|2163|2169|2163|2169|2163|1
1624429270000|2021-06-23 06:21:10|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624429300000|2021-06-23 06:21:40|2168.9|2162.9|2168.6|2162.6|2168.9|2162.9|2168.6|2162.6|2
1624429310000|2021-06-23 06:21:50|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|2168.4|2162.4|1
1624429320000|2021-06-23 06:22:00|2168.5|2162.5|2168.3|2162.3|2168.5|2162.5|2168.3|2162.3|2
1624429330000|2021-06-23 06:22:10|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|2168.5|2162.5|1
1624429340000|2021-06-23 06:22:20|2169|2163|2169|2163|2169|2163|2169|2163|1
1624429420000|2021-06-23 06:23:40|2169.1|2163.1|2169|2163|2169.3|2163.3|2169|2163|3
1624429430000|2021-06-23 06:23:50|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|2169.3|2163.3|1
1624429490000|2021-06-23 06:24:50|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|2169.1|2163.1|1
1624429510000|2021-06-23 06:25:10|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1624429540000|2021-06-23 06:25:40|2168.6|2162.6|2168.5|2162.5|2168.6|2162.6|2168.4|2162.4|5
1624429560000|2021-06-23 06:26:00|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|2168.8|2162.8|1
1624429570000|2021-06-23 06:26:10|2168.5|2162.5|2169.3|2163.3|2169.3|2163.3|2168.1|2162.1|9
1624429580000|2021-06-23 06:26:20|2169|2163|2168.8|2162.8|2169|2163|2168.8|2162.8|2
1624429590000|2021-06-23 06:26:30|2169|2163|2168.8|2162.8|2169|2163|2168.8|2162.8|2
1624429600000|2021-06-23 06:26:40|2169|2163|2169|2163|2169|2163|2169|2163|1
1624429640000|2021-06-23 06:27:20|2169.1|2163.1|2169.3|2163.3|2169.3|2163.3|2169.1|2163.1|2
1624429740000|2021-06-23 06:29:00|2169.5|2163.5|2169.6|2163.6|2169.6|2163.6|2169.5|2163.5|2
1624429780000|2021-06-23 06:29:40|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|2169.8|2163.8|1
1624429800000|2021-06-23 06:30:00|2170.5|2164.5|2170.9|2164.9|2171|2165|2170.5|2164.5|4
1624429810000|2021-06-23 06:30:10|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1624429820000|2021-06-23 06:30:20|2170.3|2164.3|2169.9|2163.9|2170.3|2164.3|2169.4|2163.4|4
1624429830000|2021-06-23 06:30:30|2169.6|2163.6|2169.8|2163.8|2169.8|2163.8|2169.6|2163.6|2
1624429870000|2021-06-23 06:31:10|2170.1|2164.1|2170.8|2164.8|2170.8|2164.8|2170.1|2164.1|3
1624429880000|2021-06-23 06:31:20|2170.5|2164.5|2170.8|2164.8|2170.8|2164.8|2170.5|2164.5|2
1624429890000|2021-06-23 06:31:30|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1624429910000|2021-06-23 06:31:50|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|2170.8|2164.8|1
1624429920000|2021-06-23 06:32:00|2170.5|2164.5|2170.9|2164.9|2170.9|2164.9|2170.5|2164.5|3
1624429930000|2021-06-23 06:32:10|2170.5|2164.5|2170.4|2164.4|2170.5|2164.5|2170.1|2164.1|3
1624429940000|2021-06-23 06:32:20|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|2170.5|2164.5|1
1624429960000|2021-06-23 06:32:40|2171|2165|2171.1|2165.1|2171.1|2165.1|2171|2165|2
1624429970000|2021-06-23 06:32:50|2170.8|2164.8|2170.9|2164.9|2170.9|2164.9|2170.8|2164.8|2
1624429990000|2021-06-23 06:33:10|2171|2165|2171|2165|2171|2165|2171|2165|1
1624430000000|2021-06-23 06:33:20|2171.5|2165.5|2171|2165|2171.5|2165.5|2171|2165|4
1624430020000|2021-06-23 06:33:40|2170.5|2164.5|2170.6|2164.6|2170.6|2164.6|2170.3|2164.3|4
1624430030000|2021-06-23 06:33:50|2170.8|2164.8|2171|2165|2171|2165|2170.8|2164.8|2
1624430070000|2021-06-23 06:34:30|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1624430080000|2021-06-23 06:34:40|2171.4|2165.4|2172|2166|2172|2166|2171.4|2165.4|3
1624430090000|2021-06-23 06:34:50|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|4
1624430100000|2021-06-23 06:35:00|2171|2165|2171|2165|2171|2165|2171|2165|1
1624430120000|2021-06-23 06:35:20|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1624430130000|2021-06-23 06:35:30|2171.8|2165.8|2171.8|2165.8|2172|2166|2171.8|2165.8|3
1624430150000|2021-06-23 06:35:50|2171.5|2165.5|2171.3|2165.3|2171.5|2165.5|2171.3|2165.3|2
1624430190000|2021-06-23 06:36:30|2171.6|2165.6|2171.8|2165.8|2171.8|2165.8|2171.3|2165.3|4
1624430200000|2021-06-23 06:36:40|2172|2166|2172.5|2166.5|2172.5|2166.5|2171.9|2165.9|5
1624430210000|2021-06-23 06:36:50|2172.8|2166.8|2173|2167|2173.1|2167.1|2172.8|2166.8|4
1624430220000|2021-06-23 06:37:00|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1624430300000|2021-06-23 06:38:20|2173|2167|2173.5|2167.5|2173.5|2167.5|2173|2167|3
1624430310000|2021-06-23 06:38:30|2173.3|2167.3|2172.8|2166.8|2173.3|2167.3|2172.8|2166.8|2
1624430320000|2021-06-23 06:38:40|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|2173.1|2167.1|1
1624430330000|2021-06-23 06:38:50|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173|2167|3
1624430350000|2021-06-23 06:39:10|2173.5|2167.5|2173|2167|2173.5|2167.5|2173|2167|2
1624430360000|2021-06-23 06:39:20|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173|2167|3
1624430370000|2021-06-23 06:39:30|2173|2167|2172.5|2166.5|2173|2167|2172.3|2166.3|3
1624430410000|2021-06-23 06:40:10|2172.8|2166.8|2173|2167|2173.3|2167.3|2172.8|2166.8|7
1624430420000|2021-06-23 06:40:20|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|2173.3|2167.3|1
1624430440000|2021-06-23 06:40:40|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|2173.4|2167.4|1
1624430460000|2021-06-23 06:41:00|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|2173.5|2167.5|1
1624430510000|2021-06-23 06:41:50|2173.3|2167.3|2171.5|2165.5|2173.3|2167.3|2171.5|2165.5|3
1624430550000|2021-06-23 06:42:30|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|2
1624430560000|2021-06-23 06:42:40|2171.3|2165.3|2170.5|2164.5|2171.3|2165.3|2170.5|2164.5|3
1624430600000|2021-06-23 06:43:20|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|2170.6|2164.6|1
1624430610000|2021-06-23 06:43:30|2170.4|2164.4|2170.6|2164.6|2170.6|2164.6|2170.4|2164.4|2
1624430630000|2021-06-23 06:43:50|2170.4|2164.4|2170.4|2164.4|2170.4|2164.4|2170.1|2164.1|3
1624430640000|2021-06-23 06:44:00|2170.1|2164.1|2170.5|2164.5|2170.5|2164.5|2170|2164|4
1624430650000|2021-06-23 06:44:10|2170.1|2164.1|2170.3|2164.3|2170.3|2164.3|2170.1|2164.1|2
1624430710000|2021-06-23 06:45:10|2170.6|2164.6|2171.5|2165.5|2171.5|2165.5|2170.6|2164.6|3
1624430720000|2021-06-23 06:45:20|2171.1|2165.1|2171.4|2165.4|2171.4|2165.4|2171.1|2165.1|2
1624430770000|2021-06-23 06:46:10|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|2171.3|2165.3|1
1624430780000|2021-06-23 06:46:20|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|2171.5|2165.5|1
1624430790000|2021-06-23 06:46:30|2171.9|2165.9|2172.3|2166.3|2172.5|2166.5|2171.9|2165.9|3
1624430800000|2021-06-23 06:46:40|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.3|2166.3|4
1624430820000|2021-06-23 06:47:00|2172.5|2166.5|2171.9|2165.9|2172.5|2166.5|2171.8|2165.8|4
1624430830000|2021-06-23 06:47:10|2171.5|2165.5|2170|2164|2171.5|2165.5|2170|2164|5
1624430840000|2021-06-23 06:47:20|2170.1|2164.1|2170.1|2164.1|2170.3|2164.3|2170|2164|7
1624430850000|2021-06-23 06:47:30|2170|2164|2169.9|2163.9|2170|2164|2169.8|2163.8|3
1624430860000|2021-06-23 06:47:40|2169.8|2163.8|2169.9|2163.9|2169.9|2163.9|2169.8|2163.8|2
1624430880000|2021-06-23 06:48:00|2169.8|2163.8|2169.5|2163.5|2169.8|2163.8|2169.5|2163.5|2
1624430920000|2021-06-23 06:48:40|2169.8|2163.8|2170|2164|2170|2164|2169.8|2163.8|2
1624431060000|2021-06-23 06:51:00|2170.1|2164.1|2170.9|2164.9|2170.9|2164.9|2170.1|2164.1|3
1624431070000|2021-06-23 06:51:10|2171|2165|2171.4|2165.4|2171.4|2165.4|2171|2165|2
1624431090000|2021-06-23 06:51:30|2171.8|2165.8|2171.3|2165.3|2171.8|2165.8|2171.3|2165.3|2
1624431110000|2021-06-23 06:51:50|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624431120000|2021-06-23 06:52:00|2171.5|2165.5|2171.9|2165.9|2171.9|2165.9|2171.3|2165.3|3
1624431130000|2021-06-23 06:52:10|2172.1|2166.1|2172.4|2166.4|2172.4|2166.4|2172.1|2166.1|2
1624431150000|2021-06-23 06:52:30|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1624431160000|2021-06-23 06:52:40|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1624431180000|2021-06-23 06:53:00|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|2172.5|2166.5|1
1624431200000|2021-06-23 06:53:20|2172.3|2166.3|2171.6|2165.6|2172.3|2166.3|2171.6|2165.6|2
1624431440000|2021-06-23 06:57:20|2172.3|2166.3|2172.6|2166.6|2172.6|2166.6|2172.3|2166.3|2
1624431450000|2021-06-23 06:57:30|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|2172.9|2166.9|1
1624431480000|2021-06-23 06:58:00|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624431490000|2021-06-23 06:58:10|2172.3|2166.3|2171.6|2165.6|2172.3|2166.3|2171.6|2165.6|2
1624431540000|2021-06-23 06:59:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1624431580000|2021-06-23 06:59:40|2172.6|2166.6|2173.9|2167.9|2173.9|2167.9|2172.6|2166.6|5
1624431590000|2021-06-23 06:59:50|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1624431600000|2021-06-23 07:00:00|2173.5|2167.5|2174.6|2168.6|2174.6|2168.6|2173.5|2167.5|3
1624431610000|2021-06-23 07:00:10|2174.8|2168.8|2175.1|2169.1|2175.4|2169.4|2174.8|2168.8|5
1624431620000|2021-06-23 07:00:20|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1624431660000|2021-06-23 07:01:00|2175.1|2169.1|2173.5|2167.5|2175.1|2169.1|2172.9|2166.9|6
1624431680000|2021-06-23 07:01:20|2173.4|2167.4|2173.3|2167.3|2173.4|2167.4|2173.3|2167.3|2
1624431690000|2021-06-23 07:01:30|2173.4|2167.4|2173.5|2167.5|2173.5|2167.5|2173.4|2167.4|2
1624431740000|2021-06-23 07:02:20|2173.4|2167.4|2171.8|2165.8|2173.4|2167.4|2171.8|2165.8|4
1624431750000|2021-06-23 07:02:30|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624431760000|2021-06-23 07:02:40|2171.8|2165.8|2171.8|2165.8|2171.9|2165.9|2171.8|2165.8|3
1624431780000|2021-06-23 07:03:00|2172|2166|2172|2166|2172|2166|2172|2166|1
1624431810000|2021-06-23 07:03:30|2172.1|2166.1|2173|2167|2173|2167|2172.1|2166.1|2
1624431840000|2021-06-23 07:04:00|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|2172.8|2166.8|1
1624431850000|2021-06-23 07:04:10|2173|2167|2173|2167|2173|2167|2173|2167|1
1624431900000|2021-06-23 07:05:00|2172.8|2166.8|2171.8|2165.8|2172.8|2166.8|2171.4|2165.4|5
1624431910000|2021-06-23 07:05:10|2172|2166|2172.4|2166.4|2172.4|2166.4|2172|2166|3
1624431950000|2021-06-23 07:05:50|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|2172.3|2166.3|1
1624431960000|2021-06-23 07:06:00|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1624431980000|2021-06-23 07:06:20|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624431990000|2021-06-23 07:06:30|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|2172.4|2166.4|1
1624432010000|2021-06-23 07:06:50|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|2172.1|2166.1|1
1624432040000|2021-06-23 07:07:20|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|2172.6|2166.6|1
1624432100000|2021-06-23 07:08:20|2172.1|2166.1|2172|2166|2172.9|2166.9|2172|2166|6
1624432110000|2021-06-23 07:08:30|2172.4|2166.4|2171.9|2165.9|2172.4|2166.4|2171.9|2165.9|6
1624432160000|2021-06-23 07:09:20|2171.6|2165.6|2171.1|2165.1|2171.6|2165.6|2171.1|2165.1|3
1624432170000|2021-06-23 07:09:30|2170.6|2164.6|2170.9|2164.9|2170.9|2164.9|2170.6|2164.6|2
1624432190000|2021-06-23 07:09:50|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624432210000|2021-06-23 07:10:10|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1624432220000|2021-06-23 07:10:20|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624432240000|2021-06-23 07:10:40|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1624432250000|2021-06-23 07:10:50|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624432260000|2021-06-23 07:11:00|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|2170.9|2164.9|1
1624432280000|2021-06-23 07:11:20|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624432310000|2021-06-23 07:11:50|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|2171.4|2165.4|1
1624432330000|2021-06-23 07:12:10|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|2171.1|2165.1|1
1624432340000|2021-06-23 07:12:20|2170.9|2164.9|2171.4|2165.4|2171.4|2165.4|2170.9|2164.9|6
1624432370000|2021-06-23 07:12:50|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|2171.6|2165.6|1
1624432490000|2021-06-23 07:14:50|2171.9|2165.9|2171.9|2165.9|2172.9|2166.9|2171.9|2165.9|6
1624432500000|2021-06-23 07:15:00|2171.6|2165.6|2171|2165|2171.6|2165.6|2171|2165|3
1624432530000|2021-06-23 07:15:30|2171.5|2165.5|2171.3|2165.3|2171.6|2165.6|2171.3|2165.3|3
1624432540000|2021-06-23 07:15:40|2171|2165|2171|2165|2171|2165|2171|2165|1
1624432550000|2021-06-23 07:15:50|2170.9|2164.9|2171.1|2165.1|2171.1|2165.1|2170.9|2164.9|2
1624432560000|2021-06-23 07:16:00|2171.3|2165.3|2172.1|2166.1|2172.4|2166.4|2171.3|2165.3|4
1624432570000|2021-06-23 07:16:10|2172.3|2166.3|2172.1|2166.1|2172.3|2166.3|2172.1|2166.1|2
1624432590000|2021-06-23 07:16:30|2172|2166|2172|2166|2172|2166|2172|2166|1
1624432640000|2021-06-23 07:17:20|2172.5|2166.5|2172.4|2166.4|2172.5|2166.5|2172.4|2166.4|2
1624432650000|2021-06-23 07:17:30|2172.5|2166.5|2172.8|2166.8|2172.8|2166.8|2172.5|2166.5|2
1624432660000|2021-06-23 07:17:40|2173|2167|2173.4|2167.4|2173.4|2167.4|2173|2167|2
1624432670000|2021-06-23 07:17:50|2173.6|2167.6|2173.9|2167.9|2173.9|2167.9|2173.6|2167.6|2
1624432690000|2021-06-23 07:18:10|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|2173.6|2167.6|1
1624432720000|2021-06-23 07:18:40|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624432730000|2021-06-23 07:18:50|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1624432740000|2021-06-23 07:19:00|2174.8|2168.8|2174.9|2168.9|2174.9|2168.9|2174.8|2168.8|2
1624432760000|2021-06-23 07:19:20|2175.3|2169.3|2175.6|2169.6|2175.6|2169.6|2175.3|2169.3|2
1624432770000|2021-06-23 07:19:30|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1624432780000|2021-06-23 07:19:40|2175.3|2169.3|2175.1|2169.1|2175.3|2169.3|2175.1|2169.1|2
1624432810000|2021-06-23 07:20:10|2175.4|2169.4|2175.6|2169.6|2175.6|2169.6|2175.4|2169.4|2
1624432820000|2021-06-23 07:20:20|2176.1|2170.1|2175.8|2169.8|2176.1|2170.1|2175.8|2169.8|4
1624432830000|2021-06-23 07:20:30|2176|2170|2176|2170|2176|2170|2176|2170|1
1624432840000|2021-06-23 07:20:40|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|2175.9|2169.9|1
1624432930000|2021-06-23 07:22:10|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|2176.1|2170.1|1
1624432960000|2021-06-23 07:22:40|2175.9|2169.9|2175.4|2169.4|2175.9|2169.9|2175.4|2169.4|2
1624432970000|2021-06-23 07:22:50|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.8|2168.8|3
1624433110000|2021-06-23 07:25:10|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1624433180000|2021-06-23 07:26:20|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|2174.4|2168.4|1
1624433190000|2021-06-23 07:26:30|2174.9|2168.9|2174.6|2168.6|2174.9|2168.9|2174.6|2168.6|2
1624433210000|2021-06-23 07:26:50|2174.5|2168.5|2174.1|2168.1|2174.5|2168.5|2174.1|2168.1|2
1624433250000|2021-06-23 07:27:30|2173.9|2167.9|2173.8|2167.8|2173.9|2167.9|2173.8|2167.8|2
1624433260000|2021-06-23 07:27:40|2173.9|2167.9|2174.1|2168.1|2174.1|2168.1|2173.9|2167.9|2
1624433270000|2021-06-23 07:27:50|2173.9|2167.9|2175.1|2169.1|2175.4|2169.4|2173.9|2167.9|6
1624433300000|2021-06-23 07:28:20|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1624433320000|2021-06-23 07:28:40|2174.6|2168.6|2174.4|2168.4|2174.6|2168.6|2174.4|2168.4|2
1624433340000|2021-06-23 07:29:00|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|2174.6|2168.6|1
1624433350000|2021-06-23 07:29:10|2174.9|2168.9|2174.4|2168.4|2174.9|2168.9|2174.4|2168.4|3
1624433370000|2021-06-23 07:29:30|2174.3|2168.3|2174|2168|2174.3|2168.3|2174|2168|2
1624433400000|2021-06-23 07:30:00|2174.9|2168.9|2175.4|2169.4|2175.4|2169.4|2174.9|2168.9|3
1624433410000|2021-06-23 07:30:10|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1624433460000|2021-06-23 07:31:00|2175.1|2169.1|2174.9|2168.9|2175.1|2169.1|2174.9|2168.9|2
1624433470000|2021-06-23 07:31:10|2174.5|2168.5|2174.4|2168.4|2174.5|2168.5|2174.4|2168.4|2
1624433540000|2021-06-23 07:32:20|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|2174.3|2168.3|1
1624433550000|2021-06-23 07:32:30|2174|2168|2174|2168|2174|2168|2174|2168|1
1624433560000|2021-06-23 07:32:40|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|2173.9|2167.9|1
1624433570000|2021-06-23 07:32:50|2174|2168|2174|2168|2174|2168|2174|2168|1
1624433580000|2021-06-23 07:33:00|2174.1|2168.1|2174.5|2168.5|2174.6|2168.6|2174.1|2168.1|3
1624433590000|2021-06-23 07:33:10|2174.6|2168.6|2174.9|2168.9|2174.9|2168.9|2174.6|2168.6|2
1624433600000|2021-06-23 07:33:20|2175.1|2169.1|2175.6|2169.6|2175.6|2169.6|2175.1|2169.1|2
1624433620000|2021-06-23 07:33:40|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1624433660000|2021-06-23 07:34:20|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1624433670000|2021-06-23 07:34:30|2175.6|2169.6|2175.4|2169.4|2175.6|2169.6|2175.4|2169.4|2
1624433800000|2021-06-23 07:36:40|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|2175.1|2169.1|1
1624433810000|2021-06-23 07:36:50|2175|2169|2175|2169|2175|2169|2175|2169|1
1624433820000|2021-06-23 07:37:00|2175.3|2169.3|2175.5|2169.5|2175.5|2169.5|2175.3|2169.3|2
1624433870000|2021-06-23 07:37:50|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1624433880000|2021-06-23 07:38:00|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1624433910000|2021-06-23 07:38:30|2175.4|2169.4|2175.1|2169.1|2175.4|2169.4|2175.1|2169.1|2
1624434010000|2021-06-23 07:40:10|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|2174.9|2168.9|1
1624434030000|2021-06-23 07:40:30|2175.1|2169.1|2175.3|2169.3|2175.3|2169.3|2175.1|2169.1|2
1624434050000|2021-06-23 07:40:50|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|2175.4|2169.4|1
1624434060000|2021-06-23 07:41:00|2175.6|2169.6|2175.8|2169.8|2175.8|2169.8|2175.6|2169.6|2
1624434080000|2021-06-23 07:41:20|2175.6|2169.6|2175.5|2169.5|2175.6|2169.6|2175.5|2169.5|2
1624434120000|2021-06-23 07:42:00|2175.3|2169.3|2175.4|2169.4|2175.4|2169.4|2175.3|2169.3|2
1624434290000|2021-06-23 07:44:50|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|2175.5|2169.5|1
1624434330000|2021-06-23 07:45:30|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|2175.6|2169.6|1
1624434340000|2021-06-23 07:45:40|2176.1|2170.1|2177.5|2171.5|2177.5|2171.5|2176.1|2170.1|2
1624434350000|2021-06-23 07:45:50|2177|2171|2177.9|2171.9|2177.9|2171.9|2177|2171|4
1624434400000|2021-06-23 07:46:40|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1624434420000|2021-06-23 07:47:00|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|2178.3|2172.3|1
1624434430000|2021-06-23 07:47:10|2178.5|2172.5|2180.4|2174.4|2180.4|2174.4|2178.5|2172.5|4
1624434440000|2021-06-23 07:47:20|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1624434490000|2021-06-23 07:48:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1624434550000|2021-06-23 07:49:10|2180.9|2174.9|2180.4|2174.4|2180.9|2174.9|2180.4|2174.4|2
1624434580000|2021-06-23 07:49:40|2180.1|2174.1|2180.8|2174.8|2180.8|2174.8|2180.1|2174.1|5
1624434610000|2021-06-23 07:50:10|2180.9|2174.9|2181|2175|2181|2175|2180.9|2174.9|2
1624434620000|2021-06-23 07:50:20|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1624434640000|2021-06-23 07:50:40|2181|2175|2181.5|2175.5|2181.5|2175.5|2181|2175|3
1624434690000|2021-06-23 07:51:30|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1624434700000|2021-06-23 07:51:40|2181.3|2175.3|2180.8|2174.8|2181.3|2175.3|2180.8|2174.8|2
1624434740000|2021-06-23 07:52:20|2180.4|2174.4|2179.4|2173.4|2180.4|2174.4|2179.4|2173.4|2
1624434840000|2021-06-23 07:54:00|2179.1|2173.1|2178.4|2172.4|2179.1|2173.1|2178.4|2172.4|2
1624434860000|2021-06-23 07:54:20|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|2178.1|2172.1|1
1624434870000|2021-06-23 07:54:30|2178.4|2172.4|2178.6|2172.6|2178.6|2172.6|2178.4|2172.4|2
1624434890000|2021-06-23 07:54:50|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1624434900000|2021-06-23 07:55:00|2179.1|2173.1|2179.6|2173.6|2179.6|2173.6|2179.1|2173.1|5
1624434920000|2021-06-23 07:55:20|2179.8|2173.8|2179.9|2173.9|2179.9|2173.9|2179.8|2173.8|2
1624434980000|2021-06-23 07:56:20|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|2179.8|2173.8|1
1624435010000|2021-06-23 07:56:50|2179.9|2173.9|2180.5|2174.5|2180.5|2174.5|2179.9|2173.9|3
1624435030000|2021-06-23 07:57:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1624435050000|2021-06-23 07:57:30|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|3
1624435060000|2021-06-23 07:57:40|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1624435160000|2021-06-23 07:59:20|2181.4|2175.4|2181.6|2175.6|2181.6|2175.6|2181.4|2175.4|2
1624435240000|2021-06-23 08:00:40|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1624435250000|2021-06-23 08:00:50|2182.1|2176.1|2183.3|2177.3|2183.3|2177.3|2182.1|2176.1|4
1624435260000|2021-06-23 08:01:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1624435300000|2021-06-23 08:01:40|2183.6|2177.6|2183.9|2177.9|2183.9|2177.9|2183.6|2177.6|2
1624435310000|2021-06-23 08:01:50|2184.1|2178.1|2184.6|2178.6|2184.6|2178.6|2184.1|2178.1|2
1624435360000|2021-06-23 08:02:40|2184.9|2178.9|2184.4|2178.4|2185.1|2179.1|2184.4|2178.4|3
1624435370000|2021-06-23 08:02:50|2184.3|2178.3|2183.9|2177.9|2184.3|2178.3|2183.9|2177.9|2
1624435390000|2021-06-23 08:03:10|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1624435410000|2021-06-23 08:03:30|2183.1|2177.1|2182.6|2176.6|2183.1|2177.1|2182.6|2176.6|2
1624435430000|2021-06-23 08:03:50|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1624435440000|2021-06-23 08:04:00|2181.3|2175.3|2181.3|2175.3|2181.5|2175.5|2181.3|2175.3|3
1624435450000|2021-06-23 08:04:10|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1624435500000|2021-06-23 08:05:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1624435510000|2021-06-23 08:05:10|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1624435520000|2021-06-23 08:05:20|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1624435540000|2021-06-23 08:05:40|2181|2175|2181.3|2175.3|2181.3|2175.3|2181|2175|2
1624435670000|2021-06-23 08:07:50|2181.1|2175.1|2181|2175|2181.1|2175.1|2181|2175|2
1624435690000|2021-06-23 08:08:10|2181.1|2175.1|2181.5|2175.5|2181.5|2175.5|2181.1|2175.1|2
1624435730000|2021-06-23 08:08:50|2181.4|2175.4|2180.4|2174.4|2181.4|2175.4|2180.4|2174.4|2
1624435760000|2021-06-23 08:09:20|2180.6|2174.6|2180.8|2174.8|2180.8|2174.8|2180.6|2174.6|2
1624435820000|2021-06-23 08:10:20|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1624435900000|2021-06-23 08:11:40|2180.8|2174.8|2180.4|2174.4|2180.8|2174.8|2180.4|2174.4|3
1624435910000|2021-06-23 08:11:50|2180.5|2174.5|2180.4|2174.4|2180.5|2174.5|2180.4|2174.4|2
1624435950000|2021-06-23 08:12:30|2180.5|2174.5|2181.5|2175.5|2181.9|2175.9|2180.5|2174.5|5
1624436010000|2021-06-23 08:13:30|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1624436070000|2021-06-23 08:14:30|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1624436120000|2021-06-23 08:15:20|2181.8|2175.8|2183.3|2177.3|2183.3|2177.3|2181.8|2175.8|3
1624436140000|2021-06-23 08:15:40|2183|2177|2183.1|2177.1|2183.1|2177.1|2183|2177|2
1624436150000|2021-06-23 08:15:50|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1624436170000|2021-06-23 08:16:10|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1624436180000|2021-06-23 08:16:20|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1624436200000|2021-06-23 08:16:40|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1624436210000|2021-06-23 08:16:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1624436240000|2021-06-23 08:17:20|2185|2179|2185|2179|2185|2179|2185|2179|1
1624436250000|2021-06-23 08:17:30|2185.1|2179.1|2185.3|2179.3|2185.3|2179.3|2185.1|2179.1|2
1624436260000|2021-06-23 08:17:40|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2184.5|2178.5|4
1624436270000|2021-06-23 08:17:50|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1624436330000|2021-06-23 08:18:50|2185.1|2179.1|2184.8|2178.8|2185.1|2179.1|2184.8|2178.8|2
1624436350000|2021-06-23 08:19:10|2185|2179|2185|2179|2185|2179|2185|2179|1
1624436370000|2021-06-23 08:19:30|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1624436420000|2021-06-23 08:20:20|2185|2179|2184|2178|2185|2179|2184|2178|2
1624436430000|2021-06-23 08:20:30|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1624436520000|2021-06-23 08:22:00|2183.6|2177.6|2183.5|2177.5|2183.6|2177.6|2183.5|2177.5|2
1624436550000|2021-06-23 08:22:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1624436570000|2021-06-23 08:22:50|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1624436580000|2021-06-23 08:23:00|2184.1|2178.1|2184|2178|2184.1|2178.1|2184|2178|2
1624436650000|2021-06-23 08:24:10|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1624436730000|2021-06-23 08:25:30|2184.3|2178.3|2184.4|2178.4|2184.4|2178.4|2184.3|2178.3|2
1624436740000|2021-06-23 08:25:40|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1624436750000|2021-06-23 08:25:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1624436790000|2021-06-23 08:26:30|2184.6|2178.6|2184.1|2178.1|2184.6|2178.6|2184.1|2178.1|2
1624436810000|2021-06-23 08:26:50|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1624436820000|2021-06-23 08:27:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1624436830000|2021-06-23 08:27:10|2184.1|2178.1|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|2
1624436840000|2021-06-23 08:27:20|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1624436850000|2021-06-23 08:27:30|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1624436860000|2021-06-23 08:27:40|2183.6|2177.6|2183.8|2177.8|2183.8|2177.8|2183.6|2177.6|2
1624436880000|2021-06-23 08:28:00|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1624436910000|2021-06-23 08:28:30|2183.6|2177.6|2183.4|2177.4|2183.6|2177.6|2183.4|2177.4|2
1624436950000|2021-06-23 08:29:10|2182.9|2176.9|2181.9|2175.9|2182.9|2176.9|2181.9|2175.9|5
1624436970000|2021-06-23 08:29:30|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1624436990000|2021-06-23 08:29:50|2181.9|2175.9|2182.1|2176.1|2182.1|2176.1|2181.9|2175.9|2
1624437010000|2021-06-23 08:30:10|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1624437030000|2021-06-23 08:30:30|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1624437040000|2021-06-23 08:30:40|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1624437180000|2021-06-23 08:33:00|2182|2176|2181.4|2175.4|2182|2176|2181.4|2175.4|4
1624437230000|2021-06-23 08:33:50|2180.9|2174.9|2180.6|2174.6|2180.9|2174.9|2180.6|2174.6|2
1624437240000|2021-06-23 08:34:00|2180.5|2174.5|2180.6|2174.6|2180.6|2174.6|2180.5|2174.5|2
1624437320000|2021-06-23 08:35:20|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1624437390000|2021-06-23 08:36:30|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1624437400000|2021-06-23 08:36:40|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1624437410000|2021-06-23 08:36:50|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1624437420000|2021-06-23 08:37:00|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.1|2174.1|3
1624437450000|2021-06-23 08:37:30|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1624437510000|2021-06-23 08:38:30|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1624437630000|2021-06-23 08:40:30|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1624437680000|2021-06-23 08:41:20|2181.1|2175.1|2182.1|2176.1|2182.4|2176.4|2181.1|2175.1|3
1624437690000|2021-06-23 08:41:30|2182|2176|2181.9|2175.9|2182|2176|2181.9|2175.9|2
1624437730000|2021-06-23 08:42:10|2181.6|2175.6|2181.9|2175.9|2181.9|2175.9|2181.6|2175.6|2
1624437800000|2021-06-23 08:43:20|2181.6|2175.6|2180.6|2174.6|2181.6|2175.6|2180.6|2174.6|2
1624437830000|2021-06-23 08:43:50|2180.8|2174.8|2181|2175|2181|2175|2180.8|2174.8|2
1624437890000|2021-06-23 08:44:50|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1624437900000|2021-06-23 08:45:00|2180.8|2174.8|2180.6|2174.6|2180.8|2174.8|2180.6|2174.6|2
1624437930000|2021-06-23 08:45:30|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1624438020000|2021-06-23 08:47:00|2180.6|2174.6|2180.6|2174.6|2181.9|2175.9|2180.6|2174.6|6
1624438150000|2021-06-23 08:49:10|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1624438200000|2021-06-23 08:50:00|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1624438210000|2021-06-23 08:50:10|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1624438340000|2021-06-23 08:52:20|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1624438360000|2021-06-23 08:52:40|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1624438430000|2021-06-23 08:53:50|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1624438440000|2021-06-23 08:54:00|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1624438480000|2021-06-23 08:54:40|2179.6|2173.6|2179.4|2173.4|2179.6|2173.6|2179.4|2173.4|2
1624438580000|2021-06-23 08:56:20|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1624438710000|2021-06-23 08:58:30|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1624438850000|2021-06-23 09:00:50|2179.8|2173.8|2179.6|2173.6|2179.8|2173.8|2179.6|2173.6|2
1624438870000|2021-06-23 09:01:10|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1624438890000|2021-06-23 09:01:30|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1624439320000|2021-06-23 09:08:40|2180.1|2174.1|2179.6|2173.6|2180.1|2174.1|2179.6|2173.6|2
1624439480000|2021-06-23 09:11:20|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1624439560000|2021-06-23 09:12:40|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1624439630000|2021-06-23 09:13:50|2178.8|2172.8|2178.6|2172.6|2178.8|2172.8|2178.6|2172.6|2
1624439650000|2021-06-23 09:14:10|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1624439700000|2021-06-23 09:15:00|2179.1|2173.1|2179.3|2173.3|2179.3|2173.3|2179.1|2173.1|2
1624439720000|2021-06-23 09:15:20|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1624439750000|2021-06-23 09:15:50|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1624439760000|2021-06-23 09:16:00|2179.3|2173.3|2178.6|2172.6|2179.3|2173.3|2178.6|2172.6|3
1624439770000|2021-06-23 09:16:10|2179.1|2173.1|2179|2173|2179.1|2173.1|2179|2173|2
1624439790000|2021-06-23 09:16:30|2179.1|2173.1|2179.3|2173.3|2179.3|2173.3|2179.1|2173.1|2
1624439800000|2021-06-23 09:16:40|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1624439860000|2021-06-23 09:17:40|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1624439870000|2021-06-23 09:17:50|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1624439890000|2021-06-23 09:18:10|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|2179.3|2173.3|1
1624440030000|2021-06-23 09:20:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1624440070000|2021-06-23 09:21:10|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1624440080000|2021-06-23 09:21:20|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|2178.9|2172.9|1
1624440090000|2021-06-23 09:21:30|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|2179.1|2173.1|1
1624440120000|2021-06-23 09:22:00|2179|2173|2179.1|2173.1|2179.1|2173.1|2178.9|2172.9|3
1624440150000|2021-06-23 09:22:30|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|2179.4|2173.4|1
1624440320000|2021-06-23 09:25:20|2179.6|2173.6|2180.5|2174.5|2180.5|2174.5|2179.6|2173.6|2
1624440330000|2021-06-23 09:25:30|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|2180.4|2174.4|1
1624440340000|2021-06-23 09:25:40|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1624440360000|2021-06-23 09:26:00|2180|2174|2180.1|2174.1|2180.1|2174.1|2180|2174|2
1624440370000|2021-06-23 09:26:10|2179.9|2173.9|2179.8|2173.8|2179.9|2173.9|2179.8|2173.8|2
1624440430000|2021-06-23 09:27:10|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|2179.6|2173.6|1
1624440550000|2021-06-23 09:29:10|2179.9|2173.9|2180.1|2174.1|2180.1|2174.1|2179.9|2173.9|2
1624440600000|2021-06-23 09:30:00|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1624440650000|2021-06-23 09:30:50|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1624440660000|2021-06-23 09:31:00|2179.8|2173.8|2180.1|2174.1|2180.1|2174.1|2179.8|2173.8|2
1624440700000|2021-06-23 09:31:40|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|2179.9|2173.9|1
1624440710000|2021-06-23 09:31:50|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|2180.1|2174.1|1
1624440820000|2021-06-23 09:33:40|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|2180.3|2174.3|1
1624440950000|2021-06-23 09:35:50|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|2180.5|2174.5|1
1624441080000|2021-06-23 09:38:00|2180.8|2174.8|2180.9|2174.9|2181.4|2175.4|2180.8|2174.8|3
1624441100000|2021-06-23 09:38:20|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1624441140000|2021-06-23 09:39:00|2181.6|2175.6|2181.8|2175.8|2181.8|2175.8|2181.6|2175.6|2
1624441160000|2021-06-23 09:39:20|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|2
1624441190000|2021-06-23 09:39:50|2181.6|2175.6|2181.1|2175.1|2181.6|2175.6|2181.1|2175.1|2
1624441200000|2021-06-23 09:40:00|2181|2175|2180.9|2174.9|2181|2175|2180.9|2174.9|2
1624441210000|2021-06-23 09:40:10|2181|2175|2181|2175|2181|2175|2181|2175|1
1624441280000|2021-06-23 09:41:20|2181.3|2175.3|2181.4|2175.4|2181.4|2175.4|2181.3|2175.3|2
1624441320000|2021-06-23 09:42:00|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|2
1624441330000|2021-06-23 09:42:10|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1624441360000|2021-06-23 09:42:40|2180.9|2174.9|2180.9|2174.9|2181.1|2175.1|2180.6|2174.6|4
1624441400000|2021-06-23 09:43:20|2181|2175|2181|2175|2181|2175|2181|2175|1
1624441550000|2021-06-23 09:45:50|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|3
1624441590000|2021-06-23 09:46:30|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1624441650000|2021-06-23 09:47:30|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1624441740000|2021-06-23 09:49:00|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|2181.9|2175.9|1
1624441780000|2021-06-23 09:49:40|2181.6|2175.6|2181.4|2175.4|2181.6|2175.6|2181.4|2175.4|2
1624441790000|2021-06-23 09:49:50|2181.3|2175.3|2180.9|2174.9|2181.3|2175.3|2180.9|2174.9|3
1624441800000|2021-06-23 09:50:00|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.9|2174.9|2
1624441820000|2021-06-23 09:50:20|2180.6|2174.6|2180.9|2174.9|2180.9|2174.9|2180.6|2174.6|2
1624441860000|2021-06-23 09:51:00|2181.1|2175.1|2181.4|2175.4|2181.4|2175.4|2181.1|2175.1|2
1624442140000|2021-06-23 09:55:40|2181.9|2175.9|2182.8|2176.8|2182.8|2176.8|2181.9|2175.9|2
1624442170000|2021-06-23 09:56:10|2183|2177|2183|2177|2183|2177|2183|2177|1
1624442180000|2021-06-23 09:56:20|2183.3|2177.3|2184.6|2178.6|2184.6|2178.6|2183.3|2177.3|2
1624442350000|2021-06-23 09:59:10|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1624442390000|2021-06-23 09:59:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1624442670000|2021-06-23 10:04:30|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1624442710000|2021-06-23 10:05:10|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1624442790000|2021-06-23 10:06:30|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|2
1624442800000|2021-06-23 10:06:40|2184.1|2178.1|2183.4|2177.4|2184.1|2178.1|2183.4|2177.4|2
1624442860000|2021-06-23 10:07:40|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1624442880000|2021-06-23 10:08:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1624442890000|2021-06-23 10:08:10|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1624442970000|2021-06-23 10:09:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1624443040000|2021-06-23 10:10:40|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1624443090000|2021-06-23 10:11:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1624443150000|2021-06-23 10:12:30|2184.1|2178.1|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|2
1624443190000|2021-06-23 10:13:10|2184.1|2178.1|2184.6|2178.6|2184.6|2178.6|2184.1|2178.1|2
1624443210000|2021-06-23 10:13:30|2184.9|2178.9|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|3
1624443230000|2021-06-23 10:13:50|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1624443330000|2021-06-23 10:15:30|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|2
1624443350000|2021-06-23 10:15:50|2184.4|2178.4|2183.4|2177.4|2184.4|2178.4|2183.4|2177.4|2
1624443380000|2021-06-23 10:16:20|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1624443390000|2021-06-23 10:16:30|2183.3|2177.3|2182.9|2176.9|2183.3|2177.3|2182.9|2176.9|4
1624443460000|2021-06-23 10:17:40|2182.4|2176.4|2182.3|2176.3|2182.4|2176.4|2182.3|2176.3|2
1624443470000|2021-06-23 10:17:50|2181.9|2175.9|2181.5|2175.5|2181.9|2175.9|2181.5|2175.5|3
1624443520000|2021-06-23 10:18:40|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1624443630000|2021-06-23 10:20:30|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1624443640000|2021-06-23 10:20:40|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1624443720000|2021-06-23 10:22:00|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1624443780000|2021-06-23 10:23:00|2181.9|2175.9|2182.4|2176.4|2182.4|2176.4|2181.9|2175.9|2
1624443920000|2021-06-23 10:25:20|2182.8|2176.8|2182.4|2176.4|2182.8|2176.8|2182.4|2176.4|2
1624444080000|2021-06-23 10:28:00|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1624444220000|2021-06-23 10:30:20|2183|2177|2182.6|2176.6|2183|2177|2182.6|2176.6|2
1624444250000|2021-06-23 10:30:50|2183|2177|2182.6|2176.6|2183|2177|2182.6|2176.6|2
1624444380000|2021-06-23 10:33:00|2183|2177|2182.6|2176.6|2183|2177|2182.6|2176.6|2
1624444440000|2021-06-23 10:34:00|2181.9|2175.9|2181.8|2175.8|2181.9|2175.9|2181.8|2175.8|2
1624444550000|2021-06-23 10:35:50|2181.6|2175.6|2181.3|2175.3|2181.6|2175.6|2181.3|2175.3|2
1624444600000|2021-06-23 10:36:40|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1624444640000|2021-06-23 10:37:20|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|2181.1|2175.1|1
1624444780000|2021-06-23 10:39:40|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1624444790000|2021-06-23 10:39:50|2181.1|2175.1|2180.9|2174.9|2181.1|2175.1|2180.6|2174.6|3
1624444850000|2021-06-23 10:40:50|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1624444870000|2021-06-23 10:41:10|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1624444920000|2021-06-23 10:42:00|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1624444980000|2021-06-23 10:43:00|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1624445030000|2021-06-23 10:43:50|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1624445040000|2021-06-23 10:44:00|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1624445120000|2021-06-23 10:45:20|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1624445230000|2021-06-23 10:47:10|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|2180.9|2174.9|1
1624445310000|2021-06-23 10:48:30|2181.1|2175.1|2181.6|2175.6|2181.6|2175.6|2181.1|2175.1|2
1624445390000|2021-06-23 10:49:50|2181.9|2175.9|2182.4|2176.4|2182.4|2176.4|2181.9|2175.9|2
1624445410000|2021-06-23 10:50:10|2182.3|2176.3|2182.4|2176.4|2182.6|2176.6|2182.3|2176.3|3
1624445420000|2021-06-23 10:50:20|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1624445530000|2021-06-23 10:52:10|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|1
1624445580000|2021-06-23 10:53:00|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|2182.3|2176.3|1
1624445710000|2021-06-23 10:55:10|2182.5|2176.5|2182.6|2176.6|2182.9|2176.9|2182.5|2176.5|3
1624445730000|2021-06-23 10:55:30|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1624445760000|2021-06-23 10:56:00|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|2
1624445770000|2021-06-23 10:56:10|2183.8|2177.8|2184.4|2178.4|2184.4|2178.4|2183.8|2177.8|2
1624445810000|2021-06-23 10:56:50|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1624445820000|2021-06-23 10:57:00|2183.9|2177.9|2183.4|2177.4|2183.9|2177.9|2183.4|2177.4|2
1624445840000|2021-06-23 10:57:20|2183.6|2177.6|2183.9|2177.9|2183.9|2177.9|2183.6|2177.6|2
1624445850000|2021-06-23 10:57:30|2183.6|2177.6|2183.5|2177.5|2183.6|2177.6|2183.5|2177.5|2
1624445910000|2021-06-23 10:58:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1624446000000|2021-06-23 11:00:00|2183.6|2177.6|2184|2178|2184|2178|2183.6|2177.6|2
1624446090000|2021-06-23 11:01:30|2183.8|2177.8|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|2
1624446210000|2021-06-23 11:03:30|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1624446220000|2021-06-23 11:03:40|2184.3|2178.3|2184.3|2178.3|2185.4|2179.4|2184.3|2178.3|4
1624446230000|2021-06-23 11:03:50|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1624446240000|2021-06-23 11:04:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1624446310000|2021-06-23 11:05:10|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1624446320000|2021-06-23 11:05:20|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1624446370000|2021-06-23 11:06:10|2184.1|2178.1|2184.9|2178.9|2184.9|2178.9|2184.1|2178.1|2
1624446430000|2021-06-23 11:07:10|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1624446440000|2021-06-23 11:07:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1624446450000|2021-06-23 11:07:30|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1624446510000|2021-06-23 11:08:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1624446520000|2021-06-23 11:08:40|2184.4|2178.4|2183.6|2177.6|2184.4|2178.4|2183.6|2177.6|2
1624446550000|2021-06-23 11:09:10|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1624446620000|2021-06-23 11:10:20|2183.6|2177.6|2182.8|2176.8|2183.6|2177.6|2182.8|2176.8|2
1624446630000|2021-06-23 11:10:30|2182.9|2176.9|2182.8|2176.8|2182.9|2176.9|2182.8|2176.8|2
1624446640000|2021-06-23 11:10:40|2182.6|2176.6|2182.4|2176.4|2182.6|2176.6|2182.4|2176.4|2
1624446650000|2021-06-23 11:10:50|2182.1|2176.1|2182.1|2176.1|2182.1|2176.1|2181.9|2175.9|5
1624446680000|2021-06-23 11:11:20|2182.3|2176.3|2181.5|2175.5|2182.4|2176.4|2181.5|2175.5|4
1624446740000|2021-06-23 11:12:20|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|2181.4|2175.4|1
1624446760000|2021-06-23 11:12:40|2181.3|2175.3|2181|2175|2181.3|2175.3|2181|2175|2
1624446810000|2021-06-23 11:13:30|2180.9|2174.9|2181.4|2175.4|2181.4|2175.4|2180.9|2174.9|3
1624446890000|2021-06-23 11:14:50|2181.6|2175.6|2181.5|2175.5|2181.6|2175.6|2181.5|2175.5|2
1624447090000|2021-06-23 11:18:10|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|2181.3|2175.3|1
1624447110000|2021-06-23 11:18:30|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|2181.5|2175.5|1
1624447120000|2021-06-23 11:18:40|2181.8|2175.8|2182.5|2176.5|2182.5|2176.5|2181.8|2175.8|5
1624447130000|2021-06-23 11:18:50|2182.8|2176.8|2183|2177|2183|2177|2182.8|2176.8|3
1624447150000|2021-06-23 11:19:10|2182.9|2176.9|2183|2177|2183|2177|2182.9|2176.9|2
1624447170000|2021-06-23 11:19:30|2183.4|2177.4|2183.8|2177.8|2183.8|2177.8|2183.4|2177.4|3
1624447190000|2021-06-23 11:19:50|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.3|2177.3|3
1624447380000|2021-06-23 11:23:00|2183.6|2177.6|2184.1|2178.1|2184.1|2178.1|2183.6|2177.6|2
1624447400000|2021-06-23 11:23:20|2184|2178|2183.6|2177.6|2184|2178|2183.6|2177.6|2
1624447410000|2021-06-23 11:23:30|2183.5|2177.5|2183.4|2177.4|2183.5|2177.5|2183.4|2177.4|2
1624447430000|2021-06-23 11:23:50|2183.1|2177.1|2182.8|2176.8|2183.1|2177.1|2182.8|2176.8|3
1624447460000|2021-06-23 11:24:20|2182.6|2176.6|2182.1|2176.1|2182.6|2176.6|2182.1|2176.1|2
1624447480000|2021-06-23 11:24:40|2182.3|2176.3|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|2
1624447500000|2021-06-23 11:25:00|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1624447520000|2021-06-23 11:25:20|2182.9|2176.9|2182.8|2176.8|2182.9|2176.9|2182.8|2176.8|2
1624447530000|2021-06-23 11:25:30|2182.6|2176.6|2182.5|2176.5|2182.6|2176.6|2182.5|2176.5|2
1624447550000|2021-06-23 11:25:50|2182.8|2176.8|2182.9|2176.9|2182.9|2176.9|2182.8|2176.8|2
1624447610000|2021-06-23 11:26:50|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1624447640000|2021-06-23 11:27:20|2183|2177|2183|2177|2183|2177|2183|2177|1
1624447650000|2021-06-23 11:27:30|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1624447670000|2021-06-23 11:27:50|2183|2177|2183|2177|2183|2177|2183|2177|1
1624447720000|2021-06-23 11:28:40|2183.3|2177.3|2183.9|2177.9|2183.9|2177.9|2183.3|2177.3|3
1624447770000|2021-06-23 11:29:30|2184|2178|2184|2178|2184|2178|2184|2178|1
1624447790000|2021-06-23 11:29:50|2184.1|2178.1|2184.3|2178.3|2184.3|2178.3|2184.1|2178.1|2
1624447800000|2021-06-23 11:30:00|2184.1|2178.1|2184|2178|2184.1|2178.1|2184|2178|2
1624447860000|2021-06-23 11:31:00|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1624447880000|2021-06-23 11:31:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1624447890000|2021-06-23 11:31:30|2184|2178|2184|2178|2184|2178|2184|2178|1
1624447930000|2021-06-23 11:32:10|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1624448040000|2021-06-23 11:34:00|2184.5|2178.5|2184.5|2178.5|2184.6|2178.6|2184.5|2178.5|3
1624448100000|2021-06-23 11:35:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1624448150000|2021-06-23 11:35:50|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1624448170000|2021-06-23 11:36:10|2184.8|2178.8|2184.6|2178.6|2184.8|2178.8|2184.6|2178.6|2
1624448180000|2021-06-23 11:36:20|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1624448290000|2021-06-23 11:38:10|2184.6|2178.6|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|3
1624448350000|2021-06-23 11:39:10|2185|2179|2184.9|2178.9|2185|2179|2184.9|2178.9|2
1624448400000|2021-06-23 11:40:00|2184.8|2178.8|2183|2177|2184.8|2178.8|2183|2177|8
1624448410000|2021-06-23 11:40:10|2183.1|2177.1|2181.5|2175.5|2183.1|2177.1|2181.4|2175.4|8
1624448420000|2021-06-23 11:40:20|2182|2176|2182|2176|2182|2176|2182|2176|1
1624448430000|2021-06-23 11:40:30|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1624448440000|2021-06-23 11:40:40|2182.6|2176.6|2182.1|2176.1|2182.6|2176.6|2182.1|2176.1|3
1624448480000|2021-06-23 11:41:20|2182|2176|2181.9|2175.9|2182|2176|2181.9|2175.9|2
1624448500000|2021-06-23 11:41:40|2182|2176|2182|2176|2182|2176|2182|2176|1
1624448520000|2021-06-23 11:42:00|2182.3|2176.3|2182.5|2176.5|2182.5|2176.5|2182.3|2176.3|2
1624448530000|2021-06-23 11:42:10|2182.4|2176.4|2180.3|2174.3|2182.4|2176.4|2180.1|2174.1|3
1624448570000|2021-06-23 11:42:50|2180.6|2174.6|2181.4|2175.4|2181.4|2175.4|2180.6|2174.6|2
1624448580000|2021-06-23 11:43:00|2181.9|2175.9|2182.4|2176.4|2182.4|2176.4|2181.9|2175.9|2
1624448620000|2021-06-23 11:43:40|2182.6|2176.6|2183.1|2177.1|2183.1|2177.1|2182.6|2176.6|3
1624448660000|2021-06-23 11:44:20|2183.4|2177.4|2184|2178|2184|2178|2183.4|2177.4|4
1624448680000|2021-06-23 11:44:40|2183.8|2177.8|2184|2178|2184|2178|2183.8|2177.8|2
1624448700000|2021-06-23 11:45:00|2183.9|2177.9|2183.5|2177.5|2183.9|2177.9|2183.5|2177.5|3
1624448720000|2021-06-23 11:45:20|2183.4|2177.4|2184|2178|2184|2178|2183.4|2177.4|2
1624448730000|2021-06-23 11:45:30|2183.9|2177.9|2183.5|2177.5|2184.1|2178.1|2183.5|2177.5|5
1624448740000|2021-06-23 11:45:40|2183.6|2177.6|2183.5|2177.5|2183.6|2177.6|2183.5|2177.5|2
1624448750000|2021-06-23 11:45:50|2183.4|2177.4|2183.6|2177.6|2184.1|2178.1|2183.4|2177.4|4
1624448760000|2021-06-23 11:46:00|2184.1|2178.1|2183.8|2177.8|2184.1|2178.1|2183.6|2177.6|4
1624448780000|2021-06-23 11:46:20|2183.5|2177.5|2184.4|2178.4|2184.5|2178.5|2183.5|2177.5|4
1624448790000|2021-06-23 11:46:30|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|2
1624448800000|2021-06-23 11:46:40|2184.3|2178.3|2183.9|2177.9|2184.4|2178.4|2183.9|2177.9|6
1624448810000|2021-06-23 11:46:50|2184.1|2178.1|2184.6|2178.6|2184.6|2178.6|2184.1|2178.1|2
1624448820000|2021-06-23 11:47:00|2184.3|2178.3|2183.3|2177.3|2184.4|2178.4|2182.8|2176.8|7
1624448830000|2021-06-23 11:47:10|2183.8|2177.8|2183.6|2177.6|2183.8|2177.8|2183.6|2177.6|2
1624448840000|2021-06-23 11:47:20|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1624448850000|2021-06-23 11:47:30|2183.6|2177.6|2183.4|2177.4|2183.9|2177.9|2183.4|2177.4|4
1624448860000|2021-06-23 11:47:40|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.4|2177.4|3
1624448870000|2021-06-23 11:47:50|2183.4|2177.4|2183.6|2177.6|2183.6|2177.6|2183.3|2177.3|4
1624448880000|2021-06-23 11:48:00|2183.9|2177.9|2183.6|2177.6|2184.1|2178.1|2183.6|2177.6|3
1624448890000|2021-06-23 11:48:10|2184.1|2178.1|2185.1|2179.1|2185.1|2179.1|2184.1|2178.1|4
1624448900000|2021-06-23 11:48:20|2184.9|2178.9|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|3
1624448910000|2021-06-23 11:48:30|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185|2179|4
1624448920000|2021-06-23 11:48:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1624448930000|2021-06-23 11:48:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2184.4|2178.4|4
1624448940000|2021-06-23 11:49:00|2185.4|2179.4|2185.1|2179.1|2185.6|2179.6|2185.1|2179.1|3
1624448950000|2021-06-23 11:49:10|2185.4|2179.4|2186.1|2180.1|2186.1|2180.1|2185.4|2179.4|3
1624448960000|2021-06-23 11:49:20|2185.9|2179.9|2186.1|2180.1|2186.1|2180.1|2185.9|2179.9|2
1624448970000|2021-06-23 11:49:30|2186.4|2180.4|2186.4|2180.4|2186.9|2180.9|2186.4|2180.4|4
1624448980000|2021-06-23 11:49:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1624448990000|2021-06-23 11:49:50|2186.9|2180.9|2187.6|2181.6|2187.6|2181.6|2186.9|2180.9|3
1624449030000|2021-06-23 11:50:30|2187.8|2181.8|2187.6|2181.6|2187.8|2181.8|2187.6|2181.6|2
1624449040000|2021-06-23 11:50:40|2187.4|2181.4|2186.6|2180.6|2187.4|2181.4|2186.6|2180.6|3
1624449050000|2021-06-23 11:50:50|2186.5|2180.5|2186.6|2180.6|2186.6|2180.6|2186.5|2180.5|2
1624449060000|2021-06-23 11:51:00|2186.4|2180.4|2185.8|2179.8|2186.4|2180.4|2185.8|2179.8|2
1624449080000|2021-06-23 11:51:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1624449100000|2021-06-23 11:51:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|3
1624449120000|2021-06-23 11:52:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624449140000|2021-06-23 11:52:20|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1624449240000|2021-06-23 11:54:00|2186.6|2180.6|2187.1|2181.1|2187.4|2181.4|2186.6|2180.6|3
1624449250000|2021-06-23 11:54:10|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187.1|2181.1|2
1624449260000|2021-06-23 11:54:20|2187|2181|2186.3|2180.3|2187|2181|2186.1|2180.1|4
1624449290000|2021-06-23 11:54:50|2186.5|2180.5|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|4
1624449310000|2021-06-23 11:55:10|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1624449320000|2021-06-23 11:55:20|2186.3|2180.3|2185.6|2179.6|2186.3|2180.3|2185.6|2179.6|2
1624449330000|2021-06-23 11:55:30|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|3
1624449340000|2021-06-23 11:55:40|2184.9|2178.9|2183.9|2177.9|2184.9|2178.9|2183.9|2177.9|2
1624449380000|2021-06-23 11:56:20|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|3
1624449390000|2021-06-23 11:56:30|2184.5|2178.5|2185.6|2179.6|2185.6|2179.6|2184.5|2178.5|4
1624449400000|2021-06-23 11:56:40|2185.8|2179.8|2185.9|2179.9|2185.9|2179.9|2185.8|2179.8|2
1624449410000|2021-06-23 11:56:50|2186.4|2180.4|2185.9|2179.9|2186.4|2180.4|2185.9|2179.9|2
1624449420000|2021-06-23 11:57:00|2186|2180|2186.3|2180.3|2186.3|2180.3|2186|2180|2
1624449440000|2021-06-23 11:57:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|1
1624449470000|2021-06-23 11:57:50|2185.9|2179.9|2184.9|2178.9|2185.9|2179.9|2184.9|2178.9|3
1624449530000|2021-06-23 11:58:50|2184.8|2178.8|2184.6|2178.6|2184.8|2178.8|2184.6|2178.6|2
1624449550000|2021-06-23 11:59:10|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1624449560000|2021-06-23 11:59:20|2184.1|2178.1|2183.9|2177.9|2184.1|2178.1|2183.9|2177.9|2
1624449570000|2021-06-23 11:59:30|2183.6|2177.6|2184.1|2178.1|2184.1|2178.1|2183.4|2177.4|7
1624449660000|2021-06-23 12:01:00|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.4|2177.4|3
1624449680000|2021-06-23 12:01:20|2183.4|2177.4|2182.4|2176.4|2183.4|2177.4|2182.4|2176.4|3
1624449690000|2021-06-23 12:01:30|2182.1|2176.1|2181.9|2175.9|2182.1|2176.1|2181.9|2175.9|2
1624449710000|2021-06-23 12:01:50|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|2181.6|2175.6|1
1624449720000|2021-06-23 12:02:00|2181.9|2175.9|2182.1|2176.1|2182.5|2176.5|2181.9|2175.9|6
1624449730000|2021-06-23 12:02:10|2182.5|2176.5|2182.1|2176.1|2182.5|2176.5|2182.1|2176.1|2
1624449780000|2021-06-23 12:03:00|2182.3|2176.3|2182.6|2176.6|2182.8|2176.8|2182.3|2176.3|5
1624449790000|2021-06-23 12:03:10|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1624449800000|2021-06-23 12:03:20|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1624449810000|2021-06-23 12:03:30|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1624449820000|2021-06-23 12:03:40|2182.4|2176.4|2182.5|2176.5|2182.5|2176.5|2182.4|2176.4|2
1624449830000|2021-06-23 12:03:50|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|2182.6|2176.6|1
1624449840000|2021-06-23 12:04:00|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|2182.4|2176.4|1
1624449860000|2021-06-23 12:04:20|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|2182.5|2176.5|1
1624449870000|2021-06-23 12:04:30|2182.6|2176.6|2182.4|2176.4|2182.9|2176.9|2182.4|2176.4|4
1624449880000|2021-06-23 12:04:40|2182.1|2176.1|2182.4|2176.4|2182.4|2176.4|2182.1|2176.1|2
1624450110000|2021-06-23 12:08:30|2182.6|2176.6|2183.4|2177.4|2183.4|2177.4|2182.6|2176.6|3
1624450160000|2021-06-23 12:09:20|2183.9|2177.9|2183.4|2177.4|2183.9|2177.9|2183.4|2177.4|4
1624450170000|2021-06-23 12:09:30|2183.3|2177.3|2183.1|2177.1|2183.3|2177.3|2183.1|2177.1|2
1624450230000|2021-06-23 12:10:30|2182.9|2176.9|2183.1|2177.1|2183.1|2177.1|2182.9|2176.9|2
1624450250000|2021-06-23 12:10:50|2183.4|2177.4|2183.4|2177.4|2183.9|2177.9|2183.4|2177.4|6
1624450310000|2021-06-23 12:11:50|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1624450320000|2021-06-23 12:12:00|2183.6|2177.6|2183.4|2177.4|2183.8|2177.8|2183.4|2177.4|7
1624450340000|2021-06-23 12:12:20|2183.3|2177.3|2183.5|2177.5|2183.5|2177.5|2183.3|2177.3|2
1624450350000|2021-06-23 12:12:30|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|2183.4|2177.4|1
1624450460000|2021-06-23 12:14:20|2183.6|2177.6|2184.4|2178.4|2184.4|2178.4|2183.6|2177.6|3
1624450470000|2021-06-23 12:14:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1624450480000|2021-06-23 12:14:40|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1624450490000|2021-06-23 12:14:50|2184.9|2178.9|2184.4|2178.4|2184.9|2178.9|2184.1|2178.1|4
1624450500000|2021-06-23 12:15:00|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1624450510000|2021-06-23 12:15:10|2183.9|2177.9|2184.1|2178.1|2184.1|2178.1|2183.9|2177.9|2
1624450520000|2021-06-23 12:15:20|2184.4|2178.4|2184.1|2178.1|2184.4|2178.4|2184.1|2178.1|4
1624450530000|2021-06-23 12:15:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|3
1624450550000|2021-06-23 12:15:50|2184.1|2178.1|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|2
1624450560000|2021-06-23 12:16:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1624450610000|2021-06-23 12:16:50|2184.4|2178.4|2184.6|2178.6|2184.6|2178.6|2184.4|2178.4|3
1624450620000|2021-06-23 12:17:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1624450630000|2021-06-23 12:17:10|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|2
1624450650000|2021-06-23 12:17:30|2184.6|2178.6|2185.3|2179.3|2185.3|2179.3|2184.6|2178.6|4
1624450660000|2021-06-23 12:17:40|2185.4|2179.4|2185.8|2179.8|2185.8|2179.8|2185.4|2179.4|2
1624450700000|2021-06-23 12:18:20|2185.5|2179.5|2185.1|2179.1|2185.5|2179.5|2185.1|2179.1|2
1624450710000|2021-06-23 12:18:30|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1624450740000|2021-06-23 12:19:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1624450750000|2021-06-23 12:19:10|2184.6|2178.6|2185.5|2179.5|2185.5|2179.5|2184.6|2178.6|2
1624450770000|2021-06-23 12:19:30|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1624450780000|2021-06-23 12:19:40|2185.5|2179.5|2184.9|2178.9|2185.5|2179.5|2184.9|2178.9|2
1624450790000|2021-06-23 12:19:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1624450810000|2021-06-23 12:20:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1624450820000|2021-06-23 12:20:20|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1624450840000|2021-06-23 12:20:40|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|2
1624450860000|2021-06-23 12:21:00|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1624450870000|2021-06-23 12:21:10|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1624450900000|2021-06-23 12:21:40|2185.6|2179.6|2186.9|2180.9|2186.9|2180.9|2185.6|2179.6|6
1624450910000|2021-06-23 12:21:50|2187.6|2181.6|2187.9|2181.9|2188.1|2182.1|2187.6|2181.6|3
1624450920000|2021-06-23 12:22:00|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1624450950000|2021-06-23 12:22:30|2187.9|2181.9|2188.1|2182.1|2188.1|2182.1|2187.9|2181.9|2
1624450970000|2021-06-23 12:22:50|2187.9|2181.9|2187.9|2181.9|2188.1|2182.1|2187.9|2181.9|3
1624451040000|2021-06-23 12:24:00|2188.1|2182.1|2187.9|2181.9|2188.4|2182.4|2187.9|2181.9|5
1624451050000|2021-06-23 12:24:10|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.9|2181.9|2
1624451060000|2021-06-23 12:24:20|2188.1|2182.1|2187.9|2181.9|2188.1|2182.1|2187.9|2181.9|2
1624451180000|2021-06-23 12:26:20|2188.1|2182.1|2188.4|2182.4|2188.4|2182.4|2188.1|2182.1|2
1624451200000|2021-06-23 12:26:40|2188.1|2182.1|2187.6|2181.6|2188.1|2182.1|2187.6|2181.6|2
1624451230000|2021-06-23 12:27:10|2187.3|2181.3|2186.9|2180.9|2187.3|2181.3|2186.9|2180.9|4
1624451240000|2021-06-23 12:27:20|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1624451250000|2021-06-23 12:27:30|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1624451260000|2021-06-23 12:27:40|2186.6|2180.6|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|2
1624451300000|2021-06-23 12:28:20|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1624451310000|2021-06-23 12:28:30|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1624451330000|2021-06-23 12:28:50|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1624451340000|2021-06-23 12:29:00|2186.9|2180.9|2186.6|2180.6|2186.9|2180.9|2186.6|2180.6|2
1624451370000|2021-06-23 12:29:30|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1624451400000|2021-06-23 12:30:00|2186.6|2180.6|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|3
1624451430000|2021-06-23 12:30:30|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1624451440000|2021-06-23 12:30:40|2186.6|2180.6|2186.8|2180.8|2186.8|2180.8|2186.6|2180.6|2
1624451450000|2021-06-23 12:30:50|2186.6|2180.6|2186.5|2180.5|2186.6|2180.6|2186.5|2180.5|2
1624451500000|2021-06-23 12:31:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1624451540000|2021-06-23 12:32:20|2186.4|2180.4|2186|2180|2186.4|2180.4|2186|2180|2
1624451550000|2021-06-23 12:32:30|2186.4|2180.4|2185.6|2179.6|2186.6|2180.6|2185.6|2179.6|4
1624451570000|2021-06-23 12:32:50|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1624451580000|2021-06-23 12:33:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624451600000|2021-06-23 12:33:20|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185|2179|3
1624451610000|2021-06-23 12:33:30|2185.3|2179.3|2185.4|2179.4|2185.4|2179.4|2185.3|2179.3|2
1624451670000|2021-06-23 12:34:30|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1624451690000|2021-06-23 12:34:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1624451710000|2021-06-23 12:35:10|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1624451780000|2021-06-23 12:36:20|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1624451820000|2021-06-23 12:37:00|2185.5|2179.5|2185.6|2179.6|2185.6|2179.6|2185.5|2179.5|2
1624451840000|2021-06-23 12:37:20|2185.8|2179.8|2186.6|2180.6|2186.6|2180.6|2185.8|2179.8|4
1624451850000|2021-06-23 12:37:30|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1624451900000|2021-06-23 12:38:20|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1624451940000|2021-06-23 12:39:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1624451950000|2021-06-23 12:39:10|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1624451960000|2021-06-23 12:39:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1624452010000|2021-06-23 12:40:10|2184.8|2178.8|2184.9|2178.9|2184.9|2178.9|2184.8|2178.8|2
1624452020000|2021-06-23 12:40:20|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1624452110000|2021-06-23 12:41:50|2185.3|2179.3|2185.9|2179.9|2185.9|2179.9|2185.3|2179.3|2
1624452120000|2021-06-23 12:42:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1624452160000|2021-06-23 12:42:40|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1624452180000|2021-06-23 12:43:00|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1624452190000|2021-06-23 12:43:10|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1624452200000|2021-06-23 12:43:20|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1624452310000|2021-06-23 12:45:10|2185.3|2179.3|2185.6|2179.6|2185.6|2179.6|2185.3|2179.3|2
1624452320000|2021-06-23 12:45:20|2186.1|2180.1|2185.8|2179.8|2186.1|2180.1|2185.8|2179.8|2
1624452430000|2021-06-23 12:47:10|2185.6|2179.6|2185.1|2179.1|2185.6|2179.6|2185.1|2179.1|5
1624452440000|2021-06-23 12:47:20|2185|2179|2184.1|2178.1|2185|2179|2184.1|2178.1|3
1624452450000|2021-06-23 12:47:30|2184.4|2178.4|2184.6|2178.6|2185.1|2179.1|2184.4|2178.4|4
1624452460000|2021-06-23 12:47:40|2184.1|2178.1|2183.4|2177.4|2184.4|2178.4|2183.4|2177.4|5
1624452480000|2021-06-23 12:48:00|2183.1|2177.1|2182.9|2176.9|2183.1|2177.1|2182.9|2176.9|2
1624452490000|2021-06-23 12:48:10|2182.8|2176.8|2181.6|2175.6|2182.8|2176.8|2181.6|2175.6|3
1624452500000|2021-06-23 12:48:20|2181.5|2175.5|2180.3|2174.3|2181.9|2175.9|2180.3|2174.3|7
1624452510000|2021-06-23 12:48:30|2180|2174|2181.6|2175.6|2181.6|2175.6|2179.9|2173.9|4
1624452520000|2021-06-23 12:48:40|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|2180.8|2174.8|1
1624452530000|2021-06-23 12:48:50|2180.6|2174.6|2180.3|2174.3|2180.6|2174.6|2180.3|2174.3|3
1624452550000|2021-06-23 12:49:10|2180.1|2174.1|2179|2173|2180.1|2174.1|2179|2173|4
1624452560000|2021-06-23 12:49:20|2179.3|2173.3|2178.9|2172.9|2179.4|2173.4|2178.9|2172.9|4
1624452570000|2021-06-23 12:49:30|2179.4|2173.4|2179.6|2173.6|2179.9|2173.9|2179.4|2173.4|4
1624452590000|2021-06-23 12:49:50|2179.8|2173.8|2179.8|2173.8|2180|2174|2179.8|2173.8|3
1624452600000|2021-06-23 12:50:00|2179.5|2173.5|2179.4|2173.4|2179.5|2173.5|2179.4|2173.4|2
1624452610000|2021-06-23 12:50:10|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|2179.5|2173.5|1
1624452630000|2021-06-23 12:50:30|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|2180.6|2174.6|1
1624452640000|2021-06-23 12:50:40|2180.9|2174.9|2181.1|2175.1|2181.1|2175.1|2180.9|2174.9|2
1624452660000|2021-06-23 12:51:00|2180.4|2174.4|2180|2174|2180.4|2174.4|2180|2174|2
1624452690000|2021-06-23 12:51:30|2180.1|2174.1|2181|2175|2181|2175|2180.1|2174.1|4
1624452730000|2021-06-23 12:52:10|2180.8|2174.8|2180.6|2174.6|2180.8|2174.8|2180.6|2174.6|2
1624452820000|2021-06-23 12:53:40|2180.8|2174.8|2181|2175|2181|2175|2180.8|2174.8|2
1624452840000|2021-06-23 12:54:00|2181.1|2175.1|2181.6|2175.6|2181.6|2175.6|2181.1|2175.1|3
1624452890000|2021-06-23 12:54:50|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|2181.8|2175.8|1
1624452910000|2021-06-23 12:55:10|2181.9|2175.9|2183|2177|2183|2177|2181.9|2175.9|2
1624452950000|2021-06-23 12:55:50|2183.4|2177.4|2183.1|2177.1|2183.4|2177.4|2183.1|2177.1|2
1624452960000|2021-06-23 12:56:00|2183|2177|2182.9|2176.9|2183|2177|2182.9|2176.9|2
1624452980000|2021-06-23 12:56:20|2183|2177|2183|2177|2183|2177|2183|2177|1
1624453010000|2021-06-23 12:56:50|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|2183.3|2177.3|1
1624453020000|2021-06-23 12:57:00|2183.4|2177.4|2183.5|2177.5|2183.5|2177.5|2183.4|2177.4|2
1624453030000|2021-06-23 12:57:10|2183.8|2177.8|2183.9|2177.9|2183.9|2177.9|2183.8|2177.8|2
1624453050000|2021-06-23 12:57:30|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1624453100000|2021-06-23 12:58:20|2183.6|2177.6|2185.5|2179.5|2185.5|2179.5|2183.6|2177.6|4
1624453110000|2021-06-23 12:58:30|2185.8|2179.8|2185.6|2179.6|2185.8|2179.8|2185.6|2179.6|2
1624453130000|2021-06-23 12:58:50|2185.8|2179.8|2185.9|2179.9|2186.3|2180.3|2185.8|2179.8|3
1624453140000|2021-06-23 12:59:00|2187.1|2181.1|2186.6|2180.6|2187.1|2181.1|2186.5|2180.5|3
1624453150000|2021-06-23 12:59:10|2187.1|2181.1|2186.9|2180.9|2187.1|2181.1|2186.9|2180.9|2
1624453170000|2021-06-23 12:59:30|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1624453200000|2021-06-23 13:00:00|2185.9|2179.9|2186.1|2180.1|2186.6|2180.6|2184.8|2178.8|14
1624453210000|2021-06-23 13:00:10|2186.4|2180.4|2186.1|2180.1|2186.6|2180.6|2186.1|2180.1|6
1624453220000|2021-06-23 13:00:20|2186.4|2180.4|2186.6|2180.6|2186.6|2180.6|2186.4|2180.4|2
1624453230000|2021-06-23 13:00:30|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1624453240000|2021-06-23 13:00:40|2186.6|2180.6|2186.1|2180.1|2186.6|2180.6|2186.1|2180.1|3
1624453270000|2021-06-23 13:01:10|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1624453280000|2021-06-23 13:01:20|2186.1|2180.1|2186.1|2180.1|2186.1|2180.1|2185.6|2179.6|5
1624453290000|2021-06-23 13:01:30|2186.4|2180.4|2186.1|2180.1|2186.5|2180.5|2186.1|2180.1|3
1624453300000|2021-06-23 13:01:40|2186.4|2180.4|2185.9|2179.9|2186.4|2180.4|2185.9|2179.9|3
1624453310000|2021-06-23 13:01:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1624453350000|2021-06-23 13:02:30|2185.5|2179.5|2184.4|2178.4|2185.5|2179.5|2184.4|2178.4|11
1624453380000|2021-06-23 13:03:00|2184.1|2178.1|2183.4|2177.4|2184.1|2178.1|2183.1|2177.1|8
1624453440000|2021-06-23 13:04:00|2183.5|2177.5|2184.4|2178.4|2184.4|2178.4|2183.5|2177.5|4
1624453460000|2021-06-23 13:04:20|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1624453480000|2021-06-23 13:04:40|2184.6|2178.6|2185.5|2179.5|2185.5|2179.5|2184.6|2178.6|3
1624453500000|2021-06-23 13:05:00|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1624453520000|2021-06-23 13:05:20|2186.1|2180.1|2186.6|2180.6|2186.6|2180.6|2186.1|2180.1|3
1624453530000|2021-06-23 13:05:30|2186.9|2180.9|2186.8|2180.8|2186.9|2180.9|2186.8|2180.8|2
1624453560000|2021-06-23 13:06:00|2186.6|2180.6|2185.9|2179.9|2186.6|2180.6|2185.6|2179.6|5
1624453580000|2021-06-23 13:06:20|2185.8|2179.8|2186.4|2180.4|2187.1|2181.1|2185.8|2179.8|6
1624453590000|2021-06-23 13:06:30|2186.1|2180.1|2184.1|2178.1|2186.1|2180.1|2184.1|2178.1|5
1624453600000|2021-06-23 13:06:40|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1624453610000|2021-06-23 13:06:50|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1624453630000|2021-06-23 13:07:10|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1624453640000|2021-06-23 13:07:20|2185.1|2179.1|2184.4|2178.4|2185.1|2179.1|2184.4|2178.4|4
1624453650000|2021-06-23 13:07:30|2184.1|2178.1|2183.9|2177.9|2184.1|2178.1|2183.6|2177.6|3
1624453660000|2021-06-23 13:07:40|2184.1|2178.1|2184.3|2178.3|2184.6|2178.6|2184.1|2178.1|4
1624453670000|2021-06-23 13:07:50|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|2
1624453740000|2021-06-23 13:09:00|2183.9|2177.9|2184.3|2178.3|2184.3|2178.3|2183.9|2177.9|2
1624453750000|2021-06-23 13:09:10|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1624453760000|2021-06-23 13:09:20|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1624453780000|2021-06-23 13:09:40|2185.1|2179.1|2184.4|2178.4|2185.1|2179.1|2184.4|2178.4|2
1624453800000|2021-06-23 13:10:00|2184.3|2178.3|2184.9|2178.9|2184.9|2178.9|2184.3|2178.3|4
1624453820000|2021-06-23 13:10:20|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1624453830000|2021-06-23 13:10:30|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1624453850000|2021-06-23 13:10:50|2185.5|2179.5|2185.9|2179.9|2185.9|2179.9|2185.5|2179.5|2
1624453950000|2021-06-23 13:12:30|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1624453980000|2021-06-23 13:13:00|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1624453990000|2021-06-23 13:13:10|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.3|2179.3|4
1624454010000|2021-06-23 13:13:30|2186.4|2180.4|2186.5|2180.5|2186.5|2180.5|2186.4|2180.4|2
1624454020000|2021-06-23 13:13:40|2186.3|2180.3|2185.6|2179.6|2186.3|2180.3|2185.6|2179.6|3
1624454030000|2021-06-23 13:13:50|2185.9|2179.9|2186|2180|2186.1|2180.1|2185.9|2179.9|3
1624454070000|2021-06-23 13:14:30|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185.4|2179.4|3
1624454090000|2021-06-23 13:14:50|2185.1|2179.1|2184.6|2178.6|2185.1|2179.1|2184.6|2178.6|3
1624454100000|2021-06-23 13:15:00|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|2
1624454130000|2021-06-23 13:15:30|2185.6|2179.6|2186|2180|2186|2180|2185.6|2179.6|2
1624454140000|2021-06-23 13:15:40|2185.9|2179.9|2186.1|2180.1|2186.1|2180.1|2185.9|2179.9|3
1624454160000|2021-06-23 13:16:00|2186.4|2180.4|2186.9|2180.9|2186.9|2180.9|2186.4|2180.4|2
1624454170000|2021-06-23 13:16:10|2187|2181|2187|2181|2187|2181|2187|2181|1
1624454200000|2021-06-23 13:16:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1624454220000|2021-06-23 13:17:00|2186.5|2180.5|2185.6|2179.6|2186.5|2180.5|2185.1|2179.1|7
1624454240000|2021-06-23 13:17:20|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1624454250000|2021-06-23 13:17:30|2185.8|2179.8|2185.1|2179.1|2185.8|2179.8|2185.1|2179.1|2
1624454260000|2021-06-23 13:17:40|2185|2179|2184.9|2178.9|2185|2179|2184.9|2178.9|2
1624454270000|2021-06-23 13:17:50|2184.6|2178.6|2185|2179|2185|2179|2184.4|2178.4|4
1624454280000|2021-06-23 13:18:00|2185.3|2179.3|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|2
1624454300000|2021-06-23 13:18:20|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.1|2179.1|3
1624454310000|2021-06-23 13:18:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1624454320000|2021-06-23 13:18:40|2185.6|2179.6|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|2
1624454330000|2021-06-23 13:18:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1624454340000|2021-06-23 13:19:00|2185.4|2179.4|2185.5|2179.5|2185.5|2179.5|2184.9|2178.9|7
1624454400000|2021-06-23 13:20:00|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185|2179|3
1624454410000|2021-06-23 13:20:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1624454420000|2021-06-23 13:20:20|2185.6|2179.6|2186|2180|2186|2180|2185.6|2179.6|2
1624454440000|2021-06-23 13:20:40|2186.1|2180.1|2186.3|2180.3|2186.3|2180.3|2186|2180|4
1624454460000|2021-06-23 13:21:00|2186.5|2180.5|2186.6|2180.6|2186.6|2180.6|2186.5|2180.5|2
1624454470000|2021-06-23 13:21:10|2186.5|2180.5|2186.4|2180.4|2186.6|2180.6|2186.4|2180.4|3
1624454480000|2021-06-23 13:21:20|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1624454490000|2021-06-23 13:21:30|2187.4|2181.4|2187|2181|2187.4|2181.4|2187|2181|2
1624454510000|2021-06-23 13:21:50|2186.9|2180.9|2185.9|2179.9|2186.9|2180.9|2185.9|2179.9|2
1624454530000|2021-06-23 13:22:10|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1624454540000|2021-06-23 13:22:20|2185.8|2179.8|2185.9|2179.9|2185.9|2179.9|2185.8|2179.8|2
1624454550000|2021-06-23 13:22:30|2186.4|2180.4|2186.9|2180.9|2186.9|2180.9|2186.4|2180.4|5
1624454600000|2021-06-23 13:23:20|2186.6|2180.6|2186.3|2180.3|2186.6|2180.6|2186.3|2180.3|3
1624454610000|2021-06-23 13:23:30|2185.9|2179.9|2186|2180|2186|2180|2185.6|2179.6|4
1624454620000|2021-06-23 13:23:40|2185.8|2179.8|2185.6|2179.6|2185.8|2179.8|2185.6|2179.6|2
1624454630000|2021-06-23 13:23:50|2185.8|2179.8|2185.9|2179.9|2185.9|2179.9|2185.8|2179.8|2
1624454640000|2021-06-23 13:24:00|2185.8|2179.8|2185.9|2179.9|2185.9|2179.9|2185.6|2179.6|3
1624454650000|2021-06-23 13:24:10|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1624454660000|2021-06-23 13:24:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1624454670000|2021-06-23 13:24:30|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2184.8|2178.8|4
1624454700000|2021-06-23 13:25:00|2184.9|2178.9|2184.6|2178.6|2184.9|2178.9|2184.6|2178.6|2
1624454710000|2021-06-23 13:25:10|2184.9|2178.9|2185.4|2179.4|2185.4|2179.4|2184.9|2178.9|2
1624454720000|2021-06-23 13:25:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1624454730000|2021-06-23 13:25:30|2185.3|2179.3|2185.6|2179.6|2185.6|2179.6|2185.3|2179.3|2
1624454800000|2021-06-23 13:26:40|2185.4|2179.4|2185.1|2179.1|2185.6|2179.6|2185.1|2179.1|3
1624454820000|2021-06-23 13:27:00|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1624454850000|2021-06-23 13:27:30|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|4
1624454860000|2021-06-23 13:27:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1624454900000|2021-06-23 13:28:20|2185.1|2179.1|2185.6|2179.6|2185.6|2179.6|2185.1|2179.1|3
1624454930000|2021-06-23 13:28:50|2185.4|2179.4|2185.1|2179.1|2185.4|2179.4|2185.1|2179.1|2
1624454960000|2021-06-23 13:29:20|2185|2179|2184.4|2178.4|2185|2179|2184.1|2178.1|5
1624454970000|2021-06-23 13:29:30|2184.3|2178.3|2184.9|2178.9|2184.9|2178.9|2184|2178|4
1624454990000|2021-06-23 13:29:50|2184.8|2178.8|2183.4|2177.4|2184.8|2178.8|2182.9|2176.9|4
1624455000000|2021-06-23 13:30:00|2184.1|2178.1|2183.4|2177.4|2184.6|2178.6|2183.4|2177.4|7
1624455010000|2021-06-23 13:30:10|2183.1|2177.1|2184|2178|2184|2178|2182.8|2176.8|3
1624455040000|2021-06-23 13:30:40|2184.3|2178.3|2183.9|2177.9|2184.6|2178.6|2183.9|2177.9|5
1624455050000|2021-06-23 13:30:50|2182.8|2176.8|2182.6|2176.6|2182.9|2176.9|2182.6|2176.6|3
1624455060000|2021-06-23 13:31:00|2182.9|2176.9|2183.1|2177.1|2183.1|2177.1|2182.6|2176.6|4
1624455070000|2021-06-23 13:31:10|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|2182.9|2176.9|1
1624455080000|2021-06-23 13:31:20|2183.1|2177.1|2184.6|2178.6|2184.6|2178.6|2183.1|2177.1|7
1624455090000|2021-06-23 13:31:30|2184.9|2178.9|2185.1|2179.1|2185.4|2179.4|2184.9|2178.9|4
1624455100000|2021-06-23 13:31:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1624455120000|2021-06-23 13:32:00|2185.6|2179.6|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|3
1624455130000|2021-06-23 13:32:10|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1624455140000|2021-06-23 13:32:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1624455150000|2021-06-23 13:32:30|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1624455160000|2021-06-23 13:32:40|2186.5|2180.5|2185.9|2179.9|2186.5|2180.5|2185.9|2179.9|2
1624455170000|2021-06-23 13:32:50|2186.1|2180.1|2186.1|2180.1|2186.4|2180.4|2186.1|2180.1|3
1624455180000|2021-06-23 13:33:00|2186.4|2180.4|2186.1|2180.1|2186.4|2180.4|2186.1|2180.1|2
1624455200000|2021-06-23 13:33:20|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.1|2180.1|5
1624455210000|2021-06-23 13:33:30|2186.1|2180.1|2186.5|2180.5|2186.5|2180.5|2186.1|2180.1|3
1624455220000|2021-06-23 13:33:40|2186.6|2180.6|2186.9|2180.9|2186.9|2180.9|2186.6|2180.6|2
1624455240000|2021-06-23 13:34:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1624455270000|2021-06-23 13:34:30|2187.4|2181.4|2188.4|2182.4|2188.4|2182.4|2187.4|2181.4|4
1624455320000|2021-06-23 13:35:20|2188.6|2182.6|2188.4|2182.4|2188.6|2182.6|2188.4|2182.4|2
1624455400000|2021-06-23 13:36:40|2188.5|2182.5|2190|2184|2190|2184|2188.5|2182.5|2
1624455410000|2021-06-23 13:36:50|2189.9|2183.9|2189.1|2183.1|2189.9|2183.9|2188.9|2182.9|6
1624455440000|2021-06-23 13:37:20|2188.4|2182.4|2189.1|2183.1|2189.1|2183.1|2188.4|2182.4|5
1624455450000|2021-06-23 13:37:30|2188.9|2182.9|2188.5|2182.5|2188.9|2182.9|2188.5|2182.5|3
1624455460000|2021-06-23 13:37:40|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|2
1624455490000|2021-06-23 13:38:10|2189.1|2183.1|2189.4|2183.4|2189.4|2183.4|2189.1|2183.1|3
1624455550000|2021-06-23 13:39:10|2189.5|2183.5|2190|2184|2190|2184|2189.5|2183.5|2
1624455560000|2021-06-23 13:39:20|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|6
1624455570000|2021-06-23 13:39:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1624455580000|2021-06-23 13:39:40|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1624455610000|2021-06-23 13:40:10|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1624455620000|2021-06-23 13:40:20|2189.4|2183.4|2189.6|2183.6|2189.6|2183.6|2189.4|2183.4|2
1624455630000|2021-06-23 13:40:30|2189.9|2183.9|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|2
1624455640000|2021-06-23 13:40:40|2189.4|2183.4|2189.4|2183.4|2189.6|2183.6|2189.4|2183.4|3
1624455660000|2021-06-23 13:41:00|2189.6|2183.6|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|3
1624455670000|2021-06-23 13:41:10|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|2189.4|2183.4|1
1624455680000|2021-06-23 13:41:20|2189.6|2183.6|2189.5|2183.5|2189.6|2183.6|2189.5|2183.5|4
1624455690000|2021-06-23 13:41:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.5|2183.5|3
1624455700000|2021-06-23 13:41:40|2189.5|2183.5|2189.5|2183.5|2189.6|2183.6|2189.5|2183.5|5
1624455710000|2021-06-23 13:41:50|2189.6|2183.6|2189.5|2183.5|2189.9|2183.9|2189.5|2183.5|6
1624455720000|2021-06-23 13:42:00|2189.4|2183.4|2189.8|2183.8|2189.8|2183.8|2189.4|2183.4|3
1624455730000|2021-06-23 13:42:10|2189.6|2183.6|2189.5|2183.5|2189.6|2183.6|2189.5|2183.5|2
1624455770000|2021-06-23 13:42:50|2189.8|2183.8|2189.6|2183.6|2189.9|2183.9|2189.6|2183.6|3
1624455780000|2021-06-23 13:43:00|2189.8|2183.8|2189.6|2183.6|2189.8|2183.8|2189.4|2183.4|4
1624455810000|2021-06-23 13:43:30|2189.8|2183.8|2189.6|2183.6|2190|2184|2189.6|2183.6|3
1624455820000|2021-06-23 13:43:40|2189.5|2183.5|2188.6|2182.6|2189.5|2183.5|2188.4|2182.4|3
1624455840000|2021-06-23 13:44:00|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1624455870000|2021-06-23 13:44:30|2188|2182|2187.8|2181.8|2188.1|2182.1|2187.8|2181.8|4
1624455880000|2021-06-23 13:44:40|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1624455890000|2021-06-23 13:44:50|2187.8|2181.8|2187.9|2181.9|2187.9|2181.9|2187.8|2181.8|2
1624455900000|2021-06-23 13:45:00|2188|2182|2189.3|2183.3|2189.3|2183.3|2188|2182|5
1624455910000|2021-06-23 13:45:10|2189|2183|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|5
1624455920000|2021-06-23 13:45:20|2188.9|2182.9|2189.1|2183.1|2189.1|2183.1|2188.9|2182.9|2
1624455930000|2021-06-23 13:45:30|2189.4|2183.4|2189.9|2183.9|2189.9|2183.9|2189.4|2183.4|5
1624455940000|2021-06-23 13:45:40|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1624455960000|2021-06-23 13:46:00|2189.6|2183.6|2189.3|2183.3|2189.6|2183.6|2189.3|2183.3|8
1624455980000|2021-06-23 13:46:20|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|2
1624456020000|2021-06-23 13:47:00|2189|2183|2189.1|2183.1|2189.1|2183.1|2189|2183|2
1624456030000|2021-06-23 13:47:10|2189.4|2183.4|2189.9|2183.9|2190.1|2184.1|2189.4|2183.4|5
1624456050000|2021-06-23 13:47:30|2189.8|2183.8|2190|2184|2190.1|2184.1|2189.8|2183.8|6
1624456070000|2021-06-23 13:47:50|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|2190.3|2184.3|1
1624456080000|2021-06-23 13:48:00|2190.1|2184.1|2189.9|2183.9|2190.1|2184.1|2189.9|2183.9|2
1624456090000|2021-06-23 13:48:10|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1624456110000|2021-06-23 13:48:30|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|2189.8|2183.8|1
1624456120000|2021-06-23 13:48:40|2190|2184|2190|2184|2190|2184|2190|2184|1
1624456170000|2021-06-23 13:49:30|2190.3|2184.3|2190.5|2184.5|2190.5|2184.5|2190.3|2184.3|2
1624456180000|2021-06-23 13:49:40|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1624456200000|2021-06-23 13:50:00|2190.4|2184.4|2190.1|2184.1|2190.4|2184.4|2190.1|2184.1|2
1624456240000|2021-06-23 13:50:40|2190.4|2184.4|2190.3|2184.3|2190.4|2184.4|2190.3|2184.3|2
1624456250000|2021-06-23 13:50:50|2190.1|2184.1|2190.5|2184.5|2190.5|2184.5|2190.1|2184.1|2
1624456260000|2021-06-23 13:51:00|2190.9|2184.9|2191|2185|2191|2185|2190.9|2184.9|2
1624456270000|2021-06-23 13:51:10|2191.1|2185.1|2191.9|2185.9|2191.9|2185.9|2191.1|2185.1|5
1624456310000|2021-06-23 13:51:50|2192.1|2186.1|2191.9|2185.9|2192.1|2186.1|2191.9|2185.9|2
1624456320000|2021-06-23 13:52:00|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1624456330000|2021-06-23 13:52:10|2191.6|2185.6|2191.1|2185.1|2191.6|2185.6|2190.9|2184.9|5
1624456350000|2021-06-23 13:52:30|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1624456370000|2021-06-23 13:52:50|2190.9|2184.9|2191.1|2185.1|2191.1|2185.1|2190.9|2184.9|2
1624456380000|2021-06-23 13:53:00|2190.9|2184.9|2191|2185|2191|2185|2190.8|2184.8|3
1624456390000|2021-06-23 13:53:10|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|2
1624456400000|2021-06-23 13:53:20|2190.4|2184.4|2191.1|2185.1|2191.1|2185.1|2190.4|2184.4|6
1624456440000|2021-06-23 13:54:00|2190.9|2184.9|2190.5|2184.5|2190.9|2184.9|2190.5|2184.5|2
1624456450000|2021-06-23 13:54:10|2190.3|2184.3|2190.4|2184.4|2190.4|2184.4|2190.3|2184.3|2
1624456460000|2021-06-23 13:54:20|2190.5|2184.5|2190.5|2184.5|2190.6|2184.6|2190.5|2184.5|3
1624456470000|2021-06-23 13:54:30|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1624456480000|2021-06-23 13:54:40|2190.8|2184.8|2190.8|2184.8|2190.9|2184.9|2190.8|2184.8|3
1624456490000|2021-06-23 13:54:50|2190.5|2184.5|2190.6|2184.6|2190.6|2184.6|2190.5|2184.5|2
1624456510000|2021-06-23 13:55:10|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1624456530000|2021-06-23 13:55:30|2191.1|2185.1|2191|2185|2191.1|2185.1|2191|2185|2
1624456540000|2021-06-23 13:55:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1624456570000|2021-06-23 13:56:10|2191|2185|2190.8|2184.8|2191|2185|2190.4|2184.4|8
1624456590000|2021-06-23 13:56:30|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1624456640000|2021-06-23 13:57:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1624456650000|2021-06-23 13:57:30|2190.8|2184.8|2190.6|2184.6|2190.8|2184.8|2190.6|2184.6|2
1624456660000|2021-06-23 13:57:40|2190.9|2184.9|2190.6|2184.6|2190.9|2184.9|2190.6|2184.6|2
1624456670000|2021-06-23 13:57:50|2190.8|2184.8|2190.4|2184.4|2190.8|2184.8|2190.4|2184.4|3
1624456680000|2021-06-23 13:58:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.4|2184.4|3
1624456690000|2021-06-23 13:58:10|2190.8|2184.8|2190.9|2184.9|2190.9|2184.9|2190.4|2184.4|3
1624456720000|2021-06-23 13:58:40|2191|2185|2190.8|2184.8|2191|2185|2190.8|2184.8|2
1624456730000|2021-06-23 13:58:50|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1624456740000|2021-06-23 13:59:00|2190.8|2184.8|2191.1|2185.1|2191.1|2185.1|2190.8|2184.8|3
1624456760000|2021-06-23 13:59:20|2191|2185|2190.9|2184.9|2191|2185|2190.9|2184.9|2
1624456790000|2021-06-23 13:59:50|2190.8|2184.8|2190.5|2184.5|2190.8|2184.8|2190.5|2184.5|2
1624456800000|2021-06-23 14:00:00|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1624456820000|2021-06-23 14:00:20|2190.9|2184.9|2190.8|2184.8|2190.9|2184.9|2190.8|2184.8|2
1624456850000|2021-06-23 14:00:50|2191|2185|2190.9|2184.9|2191.1|2185.1|2190.9|2184.9|3
1624456870000|2021-06-23 14:01:10|2190.8|2184.8|2190.6|2184.6|2190.8|2184.8|2190.6|2184.6|2
1624456890000|2021-06-23 14:01:30|2190.4|2184.4|2189.8|2183.8|2190.4|2184.4|2189.8|2183.8|2
1624456910000|2021-06-23 14:01:50|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|2189.9|2183.9|1
1624456930000|2021-06-23 14:02:10|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1624456940000|2021-06-23 14:02:20|2189.8|2183.8|2189.5|2183.5|2189.8|2183.8|2189.5|2183.5|6
1624456950000|2021-06-23 14:02:30|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1624456970000|2021-06-23 14:02:50|2189.4|2183.4|2188.9|2182.9|2189.8|2183.8|2188.9|2182.9|6
1624456990000|2021-06-23 14:03:10|2189.1|2183.1|2188.9|2182.9|2189.1|2183.1|2188.9|2182.9|4
1624457000000|2021-06-23 14:03:20|2189.1|2183.1|2188.8|2182.8|2189.1|2183.1|2188.8|2182.8|3
1624457020000|2021-06-23 14:03:40|2189|2183|2189|2183|2189|2183|2189|2183|1
1624457030000|2021-06-23 14:03:50|2188.9|2182.9|2188.6|2182.6|2188.9|2182.9|2188.6|2182.6|2
1624457140000|2021-06-23 14:05:40|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1624457160000|2021-06-23 14:06:00|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1624457190000|2021-06-23 14:06:30|2188.8|2182.8|2189.1|2183.1|2189.1|2183.1|2188.8|2182.8|3
1624457210000|2021-06-23 14:06:50|2189|2183|2188.3|2182.3|2189|2183|2188.3|2182.3|4
1624457220000|2021-06-23 14:07:00|2188|2182|2187.9|2181.9|2188|2182|2187.6|2181.6|4
1624457280000|2021-06-23 14:08:00|2187.6|2181.6|2187.5|2181.5|2187.6|2181.6|2187.5|2181.5|2
1624457290000|2021-06-23 14:08:10|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1624457300000|2021-06-23 14:08:20|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1624457320000|2021-06-23 14:08:40|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1624457340000|2021-06-23 14:09:00|2186.9|2180.9|2185.4|2179.4|2186.9|2180.9|2185.4|2179.4|2
1624457350000|2021-06-23 14:09:10|2185.1|2179.1|2184.9|2178.9|2185.1|2179.1|2184.9|2178.9|2
1624457360000|2021-06-23 14:09:20|2184.5|2178.5|2185|2179|2185|2179|2184.5|2178.5|3
1624457370000|2021-06-23 14:09:30|2184.6|2178.6|2185.3|2179.3|2185.3|2179.3|2184.4|2178.4|4
1624457380000|2021-06-23 14:09:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1624457410000|2021-06-23 14:10:10|2185.6|2179.6|2185.5|2179.5|2185.6|2179.6|2185.5|2179.5|2
1624457430000|2021-06-23 14:10:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624457440000|2021-06-23 14:10:40|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|3
1624457460000|2021-06-23 14:11:00|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1624457480000|2021-06-23 14:11:20|2184.9|2178.9|2185|2179|2185|2179|2184.8|2178.8|3
1624457500000|2021-06-23 14:11:40|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1624457510000|2021-06-23 14:11:50|2185.1|2179.1|2185.4|2179.4|2185.4|2179.4|2185.1|2179.1|2
1624457520000|2021-06-23 14:12:00|2185.5|2179.5|2186.6|2180.6|2186.6|2180.6|2185.5|2179.5|3
1624457560000|2021-06-23 14:12:40|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1624457690000|2021-06-23 14:14:50|2187|2181|2187|2181|2187|2181|2187|2181|1
1624457700000|2021-06-23 14:15:00|2187.1|2181.1|2188|2182|2188|2182|2187.1|2181.1|3
1624457740000|2021-06-23 14:15:40|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1624457750000|2021-06-23 14:15:50|2188.4|2182.4|2188.6|2182.6|2188.6|2182.6|2188.4|2182.4|2
1624457800000|2021-06-23 14:16:40|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1624457850000|2021-06-23 14:17:30|2189.1|2183.1|2189.1|2183.1|2189.4|2183.4|2188.9|2182.9|5
1624457860000|2021-06-23 14:17:40|2189.3|2183.3|2189.6|2183.6|2189.6|2183.6|2189.3|2183.3|4
1624457870000|2021-06-23 14:17:50|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2189.9|2183.9|3
1624457890000|2021-06-23 14:18:10|2190.5|2184.5|2190.5|2184.5|2190.6|2184.6|2190.5|2184.5|3
1624457930000|2021-06-23 14:18:50|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1624457940000|2021-06-23 14:19:00|2191.1|2185.1|2191.6|2185.6|2191.6|2185.6|2191.1|2185.1|4
1624457960000|2021-06-23 14:19:20|2191.9|2185.9|2191.9|2185.9|2192|2186|2191.9|2185.9|3
1624457970000|2021-06-23 14:19:30|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.5|2185.5|3
1624458000000|2021-06-23 14:20:00|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1624458020000|2021-06-23 14:20:20|2191.6|2185.6|2191.9|2185.9|2191.9|2185.9|2191.6|2185.6|2
1624458070000|2021-06-23 14:21:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1624458080000|2021-06-23 14:21:20|2192.1|2186.1|2193.4|2187.4|2193.5|2187.5|2192.1|2186.1|4
1624458090000|2021-06-23 14:21:30|2193.5|2187.5|2193.4|2187.4|2193.5|2187.5|2193.4|2187.4|2
1624458120000|2021-06-23 14:22:00|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1624458160000|2021-06-23 14:22:40|2193.9|2187.9|2194.6|2188.6|2194.6|2188.6|2193.9|2187.9|2
1624458220000|2021-06-23 14:23:40|2194.4|2188.4|2194.6|2188.6|2194.6|2188.6|2194.4|2188.4|2
1624458240000|2021-06-23 14:24:00|2194.4|2188.4|2194|2188|2194.4|2188.4|2194|2188|2
1624458260000|2021-06-23 14:24:20|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1624458270000|2021-06-23 14:24:30|2194|2188|2194|2188|2194|2188|2194|2188|1
1624458280000|2021-06-23 14:24:40|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1624458300000|2021-06-23 14:25:00|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1624458310000|2021-06-23 14:25:10|2194.3|2188.3|2194.1|2188.1|2194.3|2188.3|2194.1|2188.1|2
1624458320000|2021-06-23 14:25:20|2194.3|2188.3|2194.4|2188.4|2194.6|2188.6|2194.3|2188.3|4
1624458330000|2021-06-23 14:25:30|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2194.3|2188.3|4
1624458350000|2021-06-23 14:25:50|2194.3|2188.3|2193.8|2187.8|2194.3|2188.3|2193.8|2187.8|2
1624458380000|2021-06-23 14:26:20|2194|2188|2193.9|2187.9|2194|2188|2193.9|2187.9|2
1624458390000|2021-06-23 14:26:30|2194|2188|2193.9|2187.9|2194|2188|2193.9|2187.9|2
1624458440000|2021-06-23 14:27:20|2194|2188|2194.5|2188.5|2194.5|2188.5|2194|2188|2
1624458460000|2021-06-23 14:27:40|2194.6|2188.6|2194.5|2188.5|2194.8|2188.8|2194.5|2188.5|3
1624458470000|2021-06-23 14:27:50|2194.4|2188.4|2194.3|2188.3|2194.4|2188.4|2194.3|2188.3|2
1624458490000|2021-06-23 14:28:10|2193.9|2187.9|2193.8|2187.8|2193.9|2187.9|2193.8|2187.8|2
1624458500000|2021-06-23 14:28:20|2193.5|2187.5|2193.4|2187.4|2193.5|2187.5|2193.4|2187.4|2
1624458510000|2021-06-23 14:28:30|2193.6|2187.6|2193.9|2187.9|2193.9|2187.9|2193.6|2187.6|3
1624458540000|2021-06-23 14:29:00|2193.6|2187.6|2193.5|2187.5|2193.6|2187.6|2193.4|2187.4|3
1624458570000|2021-06-23 14:29:30|2193.4|2187.4|2193.1|2187.1|2193.4|2187.4|2193.1|2187.1|2
1624458590000|2021-06-23 14:29:50|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1624458600000|2021-06-23 14:30:00|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1624458610000|2021-06-23 14:30:10|2193.6|2187.6|2194.1|2188.1|2194.1|2188.1|2193.6|2187.6|2
1624458640000|2021-06-23 14:30:40|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1624458660000|2021-06-23 14:31:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1624458670000|2021-06-23 14:31:10|2194.9|2188.9|2194.8|2188.8|2194.9|2188.9|2194.8|2188.8|2
1624458690000|2021-06-23 14:31:30|2194.6|2188.6|2194.3|2188.3|2194.6|2188.6|2194.3|2188.3|2
1624458700000|2021-06-23 14:31:40|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1624458720000|2021-06-23 14:32:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1624458750000|2021-06-23 14:32:30|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1624458760000|2021-06-23 14:32:40|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1624458800000|2021-06-23 14:33:20|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1624458840000|2021-06-23 14:34:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1624458870000|2021-06-23 14:34:30|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1624458880000|2021-06-23 14:34:40|2194.4|2188.4|2194.5|2188.5|2194.5|2188.5|2194.4|2188.4|2
1624458890000|2021-06-23 14:34:50|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1624458940000|2021-06-23 14:35:40|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1624458950000|2021-06-23 14:35:50|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1624458990000|2021-06-23 14:36:30|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1624459010000|2021-06-23 14:36:50|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1624459050000|2021-06-23 14:37:30|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1624459130000|2021-06-23 14:38:50|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1624459140000|2021-06-23 14:39:00|2194.8|2188.8|2194.9|2188.9|2194.9|2188.9|2194.8|2188.8|2
1624459170000|2021-06-23 14:39:30|2194.8|2188.8|2194.4|2188.4|2194.8|2188.8|2194.4|2188.4|3
1624459180000|2021-06-23 14:39:40|2194.6|2188.6|2195.1|2189.1|2195.1|2189.1|2194.6|2188.6|3
1624459200000|2021-06-23 14:40:00|2195|2189|2194.9|2188.9|2195|2189|2194.8|2188.8|3
1624459210000|2021-06-23 14:40:10|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1624459280000|2021-06-23 14:41:20|2195.1|2189.1|2195|2189|2195.1|2189.1|2195|2189|2
1624459320000|2021-06-23 14:42:00|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195|2189|3
1624459330000|2021-06-23 14:42:10|2195|2189|2195|2189|2195|2189|2195|2189|1
1624459350000|2021-06-23 14:42:30|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1624459360000|2021-06-23 14:42:40|2195|2189|2195|2189|2195|2189|2195|2189|1
1624459410000|2021-06-23 14:43:30|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1624459420000|2021-06-23 14:43:40|2194.8|2188.8|2194.5|2188.5|2194.8|2188.8|2194.5|2188.5|2
1624459460000|2021-06-23 14:44:20|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1624459470000|2021-06-23 14:44:30|2195|2189|2194.6|2188.6|2195|2189|2194.6|2188.6|3
1624459570000|2021-06-23 14:46:10|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1624459590000|2021-06-23 14:46:30|2194.3|2188.3|2193.4|2187.4|2194.3|2188.3|2193.4|2187.4|2
1624459610000|2021-06-23 14:46:50|2193.3|2187.3|2192.9|2186.9|2193.3|2187.3|2192.9|2186.9|2
1624459620000|2021-06-23 14:47:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1624459630000|2021-06-23 14:47:10|2193.1|2187.1|2193.5|2187.5|2193.5|2187.5|2193.1|2187.1|2
1624459690000|2021-06-23 14:48:10|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1624459760000|2021-06-23 14:49:20|2193.8|2187.8|2193.5|2187.5|2193.8|2187.8|2193.5|2187.5|2
1624459800000|2021-06-23 14:50:00|2193.4|2187.4|2192.9|2186.9|2193.4|2187.4|2192.9|2186.9|2
1624459820000|2021-06-23 14:50:20|2193|2187|2193|2187|2193|2187|2193|2187|1
1624459870000|2021-06-23 14:51:10|2192.9|2186.9|2191.6|2185.6|2192.9|2186.9|2191.6|2185.6|2
1624459880000|2021-06-23 14:51:20|2191.5|2185.5|2191.4|2185.4|2191.5|2185.5|2191.4|2185.4|2
1624459890000|2021-06-23 14:51:30|2191.5|2185.5|2193.8|2187.8|2194.3|2188.3|2191.5|2185.5|7
1624459910000|2021-06-23 14:51:50|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1624459940000|2021-06-23 14:52:20|2193.4|2187.4|2193.9|2187.9|2193.9|2187.9|2193.4|2187.4|3
1624459950000|2021-06-23 14:52:30|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1624459980000|2021-06-23 14:53:00|2193.5|2187.5|2193.8|2187.8|2193.8|2187.8|2193.5|2187.5|3
1624459990000|2021-06-23 14:53:10|2193.6|2187.6|2192.4|2186.4|2193.6|2187.6|2192.4|2186.4|3
1624460010000|2021-06-23 14:53:30|2192.3|2186.3|2192|2186|2192.3|2186.3|2192|2186|2
1624460020000|2021-06-23 14:53:40|2192.1|2186.1|2193.4|2187.4|2193.4|2187.4|2192.1|2186.1|4
1624460040000|2021-06-23 14:54:00|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1624460050000|2021-06-23 14:54:10|2193.4|2187.4|2193|2187|2193.4|2187.4|2193|2187|4
1624460060000|2021-06-23 14:54:20|2193.4|2187.4|2193|2187|2193.4|2187.4|2193|2187|2
1624460070000|2021-06-23 14:54:30|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1624460090000|2021-06-23 14:54:50|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1624460100000|2021-06-23 14:55:00|2192.3|2186.3|2191.8|2185.8|2192.3|2186.3|2191.6|2185.6|4
1624460110000|2021-06-23 14:55:10|2192|2186|2192|2186|2192|2186|2192|2186|1
1624460120000|2021-06-23 14:55:20|2192.1|2186.1|2192.8|2186.8|2192.8|2186.8|2192.1|2186.1|2
1624460130000|2021-06-23 14:55:30|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|2
1624460150000|2021-06-23 14:55:50|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|2
1624460160000|2021-06-23 14:56:00|2192.3|2186.3|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|2
1624460170000|2021-06-23 14:56:10|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1624460190000|2021-06-23 14:56:30|2192.8|2186.8|2193.3|2187.3|2193.3|2187.3|2192.8|2186.8|2
1624460200000|2021-06-23 14:56:40|2193.4|2187.4|2193.6|2187.6|2193.6|2187.6|2193.4|2187.4|2
1624460230000|2021-06-23 14:57:10|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|2
1624460240000|2021-06-23 14:57:20|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1624460250000|2021-06-23 14:57:30|2193.9|2187.9|2194.4|2188.4|2194.4|2188.4|2193.1|2187.1|6
1624460260000|2021-06-23 14:57:40|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1624460270000|2021-06-23 14:57:50|2194|2188|2194.6|2188.6|2194.6|2188.6|2194|2188|2
1624460280000|2021-06-23 14:58:00|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1624460320000|2021-06-23 14:58:40|2195.1|2189.1|2195.4|2189.4|2195.4|2189.4|2195.1|2189.1|2
1624460370000|2021-06-23 14:59:30|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1624460380000|2021-06-23 14:59:40|2194.9|2188.9|2193.4|2187.4|2194.9|2188.9|2193.4|2187.4|3
1624460390000|2021-06-23 14:59:50|2193.3|2187.3|2192.3|2186.3|2193.3|2187.3|2192.3|2186.3|2
1624460400000|2021-06-23 15:00:00|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1624460410000|2021-06-23 15:00:10|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1624460430000|2021-06-23 15:00:30|2192|2186|2192.4|2186.4|2192.4|2186.4|2192|2186|3
1624460450000|2021-06-23 15:00:50|2192.3|2186.3|2192.1|2186.1|2192.3|2186.3|2192.1|2186.1|2
1624460470000|2021-06-23 15:01:10|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|1
1624460480000|2021-06-23 15:01:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1624460490000|2021-06-23 15:01:30|2191.6|2185.6|2191.3|2185.3|2191.6|2185.6|2191.1|2185.1|3
1624460530000|2021-06-23 15:02:10|2191.5|2185.5|2191.9|2185.9|2191.9|2185.9|2191.5|2185.5|2
1624460550000|2021-06-23 15:02:30|2192.1|2186.1|2192.8|2186.8|2192.8|2186.8|2192.1|2186.1|2
1624460560000|2021-06-23 15:02:40|2192.9|2186.9|2193.4|2187.4|2193.4|2187.4|2192.9|2186.9|2
1624460600000|2021-06-23 15:03:20|2193.1|2187.1|2191.8|2185.8|2193.1|2187.1|2191.4|2185.4|4
1624460610000|2021-06-23 15:03:30|2191.5|2185.5|2191.4|2185.4|2191.5|2185.5|2191.3|2185.3|3
1624460620000|2021-06-23 15:03:40|2191.6|2185.6|2191.4|2185.4|2191.8|2185.8|2191.4|2185.4|4
1624460660000|2021-06-23 15:04:20|2191.3|2185.3|2191.6|2185.6|2191.6|2185.6|2191.3|2185.3|4
1624460710000|2021-06-23 15:05:10|2191.8|2185.8|2192.3|2186.3|2192.3|2186.3|2191.8|2185.8|2
1624460750000|2021-06-23 15:05:50|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1624460760000|2021-06-23 15:06:00|2191.5|2185.5|2191|2185|2191.6|2185.6|2191|2185|5
1624460790000|2021-06-23 15:06:30|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1624460810000|2021-06-23 15:06:50|2191.4|2185.4|2191.9|2185.9|2191.9|2185.9|2191.4|2185.4|2
1624460860000|2021-06-23 15:07:40|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1624460940000|2021-06-23 15:09:00|2192|2186|2192|2186|2192|2186|2192|2186|1
1624460960000|2021-06-23 15:09:20|2191|2185|2190.4|2184.4|2191|2185|2190.4|2184.4|4
1624460970000|2021-06-23 15:09:30|2190.1|2184.1|2189.4|2183.4|2190.1|2184.1|2189.4|2183.4|3
1624460980000|2021-06-23 15:09:40|2189.6|2183.6|2190.4|2184.4|2190.4|2184.4|2189.6|2183.6|2
1624461020000|2021-06-23 15:10:20|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|2190.6|2184.6|1
1624461030000|2021-06-23 15:10:30|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|2190.4|2184.4|1
1624461070000|2021-06-23 15:11:10|2190.6|2184.6|2191.1|2185.1|2191.1|2185.1|2190.6|2184.6|2
1624461080000|2021-06-23 15:11:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1624461100000|2021-06-23 15:11:40|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|2191.1|2185.1|1
1624461130000|2021-06-23 15:12:10|2191.9|2185.9|2192.1|2186.1|2192.1|2186.1|2191.9|2185.9|2
1624461140000|2021-06-23 15:12:20|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|2192.4|2186.4|1
1624461150000|2021-06-23 15:12:30|2192.6|2186.6|2193.4|2187.4|2194|2188|2192.6|2186.6|8
1624461160000|2021-06-23 15:12:40|2193.8|2187.8|2193.4|2187.4|2193.8|2187.8|2193.4|2187.4|2
1624461170000|2021-06-23 15:12:50|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1624461180000|2021-06-23 15:13:00|2192.9|2186.9|2192.4|2186.4|2192.9|2186.9|2192|2186|5
1624461190000|2021-06-23 15:13:10|2192.3|2186.3|2192.4|2186.4|2192.4|2186.4|2192.3|2186.3|2
1624461200000|2021-06-23 15:13:20|2192.6|2186.6|2192.8|2186.8|2192.9|2186.9|2192.6|2186.6|3
1624461220000|2021-06-23 15:13:40|2192.9|2186.9|2193|2187|2193.1|2187.1|2192.9|2186.9|3
1624461230000|2021-06-23 15:13:50|2193.1|2187.1|2193.3|2187.3|2193.3|2187.3|2193.1|2187.1|2
1624461240000|2021-06-23 15:14:00|2192.9|2186.9|2192.9|2186.9|2193|2187|2192.9|2186.9|3
1624461250000|2021-06-23 15:14:10|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|2
1624461260000|2021-06-23 15:14:20|2192.4|2186.4|2192.1|2186.1|2192.5|2186.5|2192.1|2186.1|3
1624461280000|2021-06-23 15:14:40|2192|2186|2192|2186|2192|2186|2192|2186|1
1624461290000|2021-06-23 15:14:50|2191.9|2185.9|2191.8|2185.8|2191.9|2185.9|2191.4|2185.4|5
1624461300000|2021-06-23 15:15:00|2192.1|2186.1|2192.3|2186.3|2192.3|2186.3|2192.1|2186.1|2
1624461310000|2021-06-23 15:15:10|2192.4|2186.4|2193.4|2187.4|2193.4|2187.4|2192.4|2186.4|5
1624461320000|2021-06-23 15:15:20|2193.5|2187.5|2194|2188|2194.3|2188.3|2193.5|2187.5|8
1624461330000|2021-06-23 15:15:30|2193.9|2187.9|2194.4|2188.4|2194.6|2188.6|2193.9|2187.9|8
1624461340000|2021-06-23 15:15:40|2194.6|2188.6|2194.3|2188.3|2194.6|2188.6|2194.3|2188.3|3
1624461350000|2021-06-23 15:15:50|2194.5|2188.5|2194.9|2188.9|2195.3|2189.3|2194.5|2188.5|8
1624461360000|2021-06-23 15:16:00|2195.1|2189.1|2193.4|2187.4|2195.3|2189.3|2193.4|2187.4|13
1624461370000|2021-06-23 15:16:10|2193.5|2187.5|2193.9|2187.9|2193.9|2187.9|2193.4|2187.4|6
1624461380000|2021-06-23 15:16:20|2194.1|2188.1|2193.9|2187.9|2194.4|2188.4|2193.9|2187.9|4
1624461390000|2021-06-23 15:16:30|2193.6|2187.6|2193.4|2187.4|2193.6|2187.6|2193.1|2187.1|4
1624461400000|2021-06-23 15:16:40|2193.6|2187.6|2193.9|2187.9|2193.9|2187.9|2193.6|2187.6|2
1624461410000|2021-06-23 15:16:50|2193.6|2187.6|2192.6|2186.6|2194|2188|2192.6|2186.6|9
1624461420000|2021-06-23 15:17:00|2192.9|2186.9|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|5
1624461430000|2021-06-23 15:17:10|2193.1|2187.1|2193.4|2187.4|2193.4|2187.4|2193.1|2187.1|4
1624461440000|2021-06-23 15:17:20|2193.6|2187.6|2193.4|2187.4|2193.9|2187.9|2193.4|2187.4|5
1624461450000|2021-06-23 15:17:30|2193.9|2187.9|2193.4|2187.4|2193.9|2187.9|2193.1|2187.1|4
1624461460000|2021-06-23 15:17:40|2193.6|2187.6|2193.9|2187.9|2193.9|2187.9|2193.1|2187.1|7
1624461470000|2021-06-23 15:17:50|2194|2188|2194.5|2188.5|2194.6|2188.6|2194|2188|9
1624461480000|2021-06-23 15:18:00|2194.8|2188.8|2194.9|2188.9|2194.9|2188.9|2194.5|2188.5|10
1624461490000|2021-06-23 15:18:10|2195.1|2189.1|2195.5|2189.5|2195.5|2189.5|2195.1|2189.1|3
1624461500000|2021-06-23 15:18:20|2195.8|2189.8|2195.9|2189.9|2196|2190|2195.8|2189.8|5
1624461510000|2021-06-23 15:18:30|2196|2190|2196.6|2190.6|2197.1|2191.1|2196|2190|9
1624461520000|2021-06-23 15:18:40|2196.9|2190.9|2196.9|2190.9|2197.1|2191.1|2196.6|2190.6|5
1624461530000|2021-06-23 15:18:50|2196.6|2190.6|2196.6|2190.6|2197.1|2191.1|2196.6|2190.6|4
1624461540000|2021-06-23 15:19:00|2196.9|2190.9|2197.1|2191.1|2197.1|2191.1|2196.9|2190.9|2
1624461550000|2021-06-23 15:19:10|2197.4|2191.4|2197.1|2191.1|2197.4|2191.4|2196.6|2190.6|3
1624461560000|2021-06-23 15:19:20|2197.4|2191.4|2196.1|2190.1|2197.4|2191.4|2196.1|2190.1|6
1624461570000|2021-06-23 15:19:30|2196.4|2190.4|2196.4|2190.4|2196.5|2190.5|2195.8|2189.8|7
1624461580000|2021-06-23 15:19:40|2196.5|2190.5|2197.1|2191.1|2197.1|2191.1|2196.5|2190.5|4
1624461590000|2021-06-23 15:19:50|2197.4|2191.4|2197.4|2191.4|2197.6|2191.6|2197.4|2191.4|3
1624461600000|2021-06-23 15:20:00|2197.1|2191.1|2196.5|2190.5|2197.1|2191.1|2196.5|2190.5|3
1624461620000|2021-06-23 15:20:20|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1624461630000|2021-06-23 15:20:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1624461680000|2021-06-23 15:21:20|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|2196.4|2190.4|1
1624461730000|2021-06-23 15:22:10|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1624461750000|2021-06-23 15:22:30|2196.9|2190.9|2197.4|2191.4|2197.4|2191.4|2196.9|2190.9|3
1624461780000|2021-06-23 15:23:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197|2191|3
1624461820000|2021-06-23 15:23:40|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|2197.4|2191.4|1
1624461870000|2021-06-23 15:24:30|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1624461880000|2021-06-23 15:24:40|2197|2191|2197.1|2191.1|2197.1|2191.1|2197|2191|2
1624461930000|2021-06-23 15:25:30|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1624461940000|2021-06-23 15:25:40|2197.4|2191.4|2197.3|2191.3|2197.4|2191.4|2197.3|2191.3|2
1624461960000|2021-06-23 15:26:00|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1624461990000|2021-06-23 15:26:30|2197|2191|2195.9|2189.9|2197|2191|2195.9|2189.9|3
1624462000000|2021-06-23 15:26:40|2196.1|2190.1|2196.6|2190.6|2196.6|2190.6|2196.1|2190.1|2
1624462020000|2021-06-23 15:27:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1624462050000|2021-06-23 15:27:30|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1624462100000|2021-06-23 15:28:20|2196.4|2190.4|2196.5|2190.5|2196.5|2190.5|2196.4|2190.4|2
1624462140000|2021-06-23 15:29:00|2196.4|2190.4|2196|2190|2196.4|2190.4|2196|2190|3
1624462150000|2021-06-23 15:29:10|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1624462220000|2021-06-23 15:30:20|2195.5|2189.5|2195.3|2189.3|2195.5|2189.5|2195.3|2189.3|2
1624462230000|2021-06-23 15:30:30|2195.1|2189.1|2194.9|2188.9|2195.1|2189.1|2194.9|2188.9|2
1624462330000|2021-06-23 15:32:10|2195.4|2189.4|2195.6|2189.6|2195.6|2189.6|2195.4|2189.4|3
1624462350000|2021-06-23 15:32:30|2195.8|2189.8|2196.1|2190.1|2196.1|2190.1|2195.8|2189.8|2
1624462360000|2021-06-23 15:32:40|2195.9|2189.9|2195.4|2189.4|2195.9|2189.9|2195.4|2189.4|2
1624462380000|2021-06-23 15:33:00|2195.1|2189.1|2194.9|2188.9|2195.1|2189.1|2194.9|2188.9|2
1624462400000|2021-06-23 15:33:20|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1624462440000|2021-06-23 15:34:00|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1624462450000|2021-06-23 15:34:10|2195.3|2189.3|2195.1|2189.1|2195.3|2189.3|2195.1|2189.1|2
1624462460000|2021-06-23 15:34:20|2195.3|2189.3|2195.1|2189.1|2195.3|2189.3|2195.1|2189.1|2
1624462470000|2021-06-23 15:34:30|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1624462480000|2021-06-23 15:34:40|2194.8|2188.8|2194.9|2188.9|2194.9|2188.9|2194.8|2188.8|2
1624462580000|2021-06-23 15:36:20|2194.8|2188.8|2194.6|2188.6|2194.8|2188.8|2194.6|2188.6|2
1624462640000|2021-06-23 15:37:20|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1624462720000|2021-06-23 15:38:40|2194.3|2188.3|2193.1|2187.1|2194.3|2188.3|2193.1|2187.1|2
1624462730000|2021-06-23 15:38:50|2192.9|2186.9|2192.6|2186.6|2192.9|2186.9|2192.6|2186.6|2
1624462760000|2021-06-23 15:39:20|2192.4|2186.4|2192.1|2186.1|2192.4|2186.4|2192.1|2186.1|3
1624462770000|2021-06-23 15:39:30|2192.4|2186.4|2192.5|2186.5|2192.5|2186.5|2192.4|2186.4|2
1624462780000|2021-06-23 15:39:40|2192.8|2186.8|2193|2187|2193|2187|2192.8|2186.8|2
1624462810000|2021-06-23 15:40:10|2193.3|2187.3|2193.5|2187.5|2193.5|2187.5|2193.3|2187.3|2
1624462820000|2021-06-23 15:40:20|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|2
1624462830000|2021-06-23 15:40:30|2194.3|2188.3|2194.4|2188.4|2194.4|2188.4|2194.3|2188.3|2
1624462860000|2021-06-23 15:41:00|2194.3|2188.3|2193.9|2187.9|2194.3|2188.3|2193.9|2187.9|2
1624462880000|2021-06-23 15:41:20|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2193.9|2187.9|3
1624462920000|2021-06-23 15:42:00|2193.9|2187.9|2193.6|2187.6|2193.9|2187.9|2193.6|2187.6|2
1624462940000|2021-06-23 15:42:20|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|2193.9|2187.9|1
1624462950000|2021-06-23 15:42:30|2194.1|2188.1|2194.6|2188.6|2194.6|2188.6|2194.1|2188.1|3
1624462960000|2021-06-23 15:42:40|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1624462980000|2021-06-23 15:43:00|2194.6|2188.6|2194.4|2188.4|2194.6|2188.6|2194.4|2188.4|2
1624462990000|2021-06-23 15:43:10|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1624463000000|2021-06-23 15:43:20|2194.1|2188.1|2194.1|2188.1|2194.4|2188.4|2194.1|2188.1|3
1624463020000|2021-06-23 15:43:40|2194.4|2188.4|2194.6|2188.6|2194.6|2188.6|2194.4|2188.4|2
1624463040000|2021-06-23 15:44:00|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1624463050000|2021-06-23 15:44:10|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.1|2188.1|4
1624463060000|2021-06-23 15:44:20|2195.1|2189.1|2194.9|2188.9|2195.1|2189.1|2194.9|2188.9|2
1624463080000|2021-06-23 15:44:40|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1624463090000|2021-06-23 15:44:50|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1624463100000|2021-06-23 15:45:00|2194.8|2188.8|2194.6|2188.6|2194.8|2188.8|2194.6|2188.6|2
1624463110000|2021-06-23 15:45:10|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1624463270000|2021-06-23 15:47:50|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1624463280000|2021-06-23 15:48:00|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1624463290000|2021-06-23 15:48:10|2194.4|2188.4|2194.3|2188.3|2194.6|2188.6|2194.3|2188.3|4
1624463300000|2021-06-23 15:48:20|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1624463320000|2021-06-23 15:48:40|2194.3|2188.3|2194.5|2188.5|2194.5|2188.5|2194.3|2188.3|2
1624463350000|2021-06-23 15:49:10|2194.6|2188.6|2194.6|2188.6|2194.9|2188.9|2194.6|2188.6|3
1624463360000|2021-06-23 15:49:20|2194.4|2188.4|2194.6|2188.6|2194.6|2188.6|2194.4|2188.4|2
1624463370000|2021-06-23 15:49:30|2194.4|2188.4|2194.6|2188.6|2194.6|2188.6|2194.4|2188.4|2
1624463490000|2021-06-23 15:51:30|2194.4|2188.4|2194.6|2188.6|2194.6|2188.6|2194.4|2188.4|2
1624463620000|2021-06-23 15:53:40|2194.4|2188.4|2194.3|2188.3|2194.4|2188.4|2194.3|2188.3|2
1624463630000|2021-06-23 15:53:50|2194.1|2188.1|2193.9|2187.9|2194.1|2188.1|2193.9|2187.9|2
1624463640000|2021-06-23 15:54:00|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1624463690000|2021-06-23 15:54:50|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.1|2187.1|3
1624463750000|2021-06-23 15:55:50|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1624464000000|2021-06-23 16:00:00|2193.6|2187.6|2193.9|2187.9|2193.9|2187.9|2193.6|2187.6|2
1624464050000|2021-06-23 16:00:50|2194|2188|2194|2188|2194|2188|2194|2188|1
1624464190000|2021-06-23 16:03:10|2193.3|2187.3|2192.3|2186.3|2193.3|2187.3|2192.3|2186.3|6
1624464200000|2021-06-23 16:03:20|2192.4|2186.4|2192.5|2186.5|2192.5|2186.5|2192.4|2186.4|2
1624464210000|2021-06-23 16:03:30|2192.6|2186.6|2193.4|2187.4|2193.4|2187.4|2192.6|2186.6|2
1624464260000|2021-06-23 16:04:20|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|2193.3|2187.3|1
1624464300000|2021-06-23 16:05:00|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1624464330000|2021-06-23 16:05:30|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|2193.6|2187.6|1
1624464340000|2021-06-23 16:05:40|2193.8|2187.8|2194|2188|2194|2188|2193.8|2187.8|2
1624464380000|2021-06-23 16:06:20|2193.9|2187.9|2194|2188|2194|2188|2193.9|2187.9|2
1624464390000|2021-06-23 16:06:30|2193.9|2187.9|2194.1|2188.1|2194.1|2188.1|2193.9|2187.9|2
1624464400000|2021-06-23 16:06:40|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1624464650000|2021-06-23 16:10:50|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1624464660000|2021-06-23 16:11:00|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1624464700000|2021-06-23 16:11:40|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1624464720000|2021-06-23 16:12:00|2193.1|2187.1|2192.9|2186.9|2193.1|2187.1|2192.9|2186.9|2
1624465000000|2021-06-23 16:16:40|2192.6|2186.6|2192.4|2186.4|2192.6|2186.6|2192.4|2186.4|2
1624465030000|2021-06-23 16:17:10|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|2192.1|2186.1|1
1624465180000|2021-06-23 16:19:40|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1624465290000|2021-06-23 16:21:30|2191.9|2185.9|2191.6|2185.6|2192.4|2186.4|2191.6|2185.6|4
1624465580000|2021-06-23 16:26:20|2191.9|2185.9|2191.6|2185.6|2191.9|2185.9|2191.6|2185.6|2
1624465640000|2021-06-23 16:27:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1624465860000|2021-06-23 16:31:00|2191|2185|2191|2185|2191|2185|2191|2185|1
1624465870000|2021-06-23 16:31:10|2190.9|2184.9|2191.1|2185.1|2191.4|2185.4|2190.9|2184.9|3
1624466120000|2021-06-23 16:35:20|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|2191.4|2185.4|1
1624466150000|2021-06-23 16:35:50|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1624466280000|2021-06-23 16:38:00|2191.9|2185.9|2191.9|2185.9|2191.9|2185.9|2191.6|2185.6|3
1624466350000|2021-06-23 16:39:10|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|2191.6|2185.6|1
1624466360000|2021-06-23 16:39:20|2191.5|2185.5|2191.4|2185.4|2191.6|2185.6|2191.4|2185.4|3
1624466370000|2021-06-23 16:39:30|2191.9|2185.9|2193.6|2187.6|2193.6|2187.6|2191.9|2185.9|2
1624466380000|2021-06-23 16:39:40|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|2193.4|2187.4|1
1624466410000|2021-06-23 16:40:10|2193.6|2187.6|2193.9|2187.9|2193.9|2187.9|2193.6|2187.6|3
1624466430000|2021-06-23 16:40:30|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1624466550000|2021-06-23 16:42:30|2194|2188|2194|2188|2194|2188|2194|2188|1
1624466560000|2021-06-23 16:42:40|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|2194.1|2188.1|1
1624466600000|2021-06-23 16:43:20|2194|2188|2194|2188|2194|2188|2193.9|2187.9|3
1624466610000|2021-06-23 16:43:30|2194.1|2188.1|2194.6|2188.6|2194.6|2188.6|2194.1|2188.1|3
1624466650000|2021-06-23 16:44:10|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1624466670000|2021-06-23 16:44:30|2194.4|2188.4|2194.6|2188.6|2194.6|2188.6|2194.4|2188.4|2
1624466890000|2021-06-23 16:48:10|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1624466950000|2021-06-23 16:49:10|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1624467000000|2021-06-23 16:50:00|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1624467300000|2021-06-23 16:55:00|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1624467330000|2021-06-23 16:55:30|2193.6|2187.6|2193.4|2187.4|2193.6|2187.6|2193.4|2187.4|2
1624467390000|2021-06-23 16:56:30|2193.9|2187.9|2194.4|2188.4|2194.4|2188.4|2193.9|2187.9|3
1624467430000|2021-06-23 16:57:10|2194.9|2188.9|2195.1|2189.1|2195.1|2189.1|2194.9|2188.9|2
1624467540000|2021-06-23 16:59:00|2195.4|2189.4|2196.6|2190.6|2196.6|2190.6|2195.4|2189.4|8
1624467550000|2021-06-23 16:59:10|2196.8|2190.8|2197.5|2191.5|2197.5|2191.5|2196.8|2190.8|3
1624467560000|2021-06-23 16:59:20|2196.9|2190.9|2196.9|2190.9|2197.4|2191.4|2196.6|2190.6|5
1624492920000|2021-06-24 00:02:00|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|2193.5|2187.5|1
1624492930000|2021-06-24 00:02:10|2193.3|2187.3|2193|2187|2193.3|2187.3|2193|2187|2
1624494730000|2021-06-24 00:32:10|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1624495050000|2021-06-24 00:37:30|2193|2187|2193|2187|2193|2187|2193|2187|1
1624495210000|2021-06-24 00:40:10|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1624496400000|2021-06-24 01:00:00|2193|2187|2193|2187|2193|2187|2193|2187|1
1624496470000|2021-06-24 01:01:10|2192.8|2186.8|2192|2186|2192.8|2186.8|2192|2186|4
1624496730000|2021-06-24 01:05:30|2191.5|2185.5|2191|2185|2191.5|2185.5|2191|2185|3
1624496740000|2021-06-24 01:05:40|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1624496780000|2021-06-24 01:06:20|2191|2185|2191|2185|2191|2185|2191|2185|1
1624496920000|2021-06-24 01:08:40|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|2190.9|2184.9|1
1624496940000|2021-06-24 01:09:00|2190.6|2184.6|2190|2184|2191|2185|2189.8|2183.8|4
1624496960000|2021-06-24 01:09:20|2189.5|2183.5|2188.8|2182.8|2189.5|2183.5|2188.8|2182.8|2
1624497100000|2021-06-24 01:11:40|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1624497120000|2021-06-24 01:12:00|2188.3|2182.3|2187.5|2181.5|2188.3|2182.3|2187.5|2181.5|2
1624497210000|2021-06-24 01:13:30|2187.3|2181.3|2187|2181|2187.3|2181.3|2187|2181|2
1624497220000|2021-06-24 01:13:40|2186.9|2180.9|2186.3|2180.3|2186.9|2180.9|2186.3|2180.3|4
1624497310000|2021-06-24 01:15:10|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1624497360000|2021-06-24 01:16:00|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|2186.4|2180.4|1
1624497420000|2021-06-24 01:17:00|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1624497450000|2021-06-24 01:17:30|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.8|2180.8|2
1624497460000|2021-06-24 01:17:40|2187.1|2181.1|2187.8|2181.8|2187.8|2181.8|2187.1|2181.1|3
1624497520000|2021-06-24 01:18:40|2187.3|2181.3|2187|2181|2187.3|2181.3|2187|2181|2
1624497530000|2021-06-24 01:18:50|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1624497600000|2021-06-24 01:20:00|2187|2181|2189|2183|2189|2183|2187|2181|4
1624497620000|2021-06-24 01:20:20|2189.3|2183.3|2188.8|2182.8|2189.6|2183.6|2188.8|2182.8|4
1624497670000|2021-06-24 01:21:10|2188.9|2182.9|2189.3|2183.3|2189.3|2183.3|2188.9|2182.9|3
1624497710000|2021-06-24 01:21:50|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1624497720000|2021-06-24 01:22:00|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1624497780000|2021-06-24 01:23:00|2189|2183|2189|2183|2189|2183|2189|2183|1
1624497800000|2021-06-24 01:23:20|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1624498070000|2021-06-24 01:27:50|2188|2182|2188|2182|2188|2182|2188|2182|1
1624498080000|2021-06-24 01:28:00|2189|2183|2189.5|2183.5|2189.5|2183.5|2189|2183|4
1624498140000|2021-06-24 01:29:00|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|2189.6|2183.6|1
1624498190000|2021-06-24 01:29:50|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1624498230000|2021-06-24 01:30:30|2188.8|2182.8|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|4
1624498270000|2021-06-24 01:31:10|2188.3|2182.3|2188|2182|2188.3|2182.3|2188|2182|2
1624498290000|2021-06-24 01:31:30|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1624498300000|2021-06-24 01:31:40|2188|2182|2188.3|2182.3|2188.4|2182.4|2188|2182|8
1624498310000|2021-06-24 01:31:50|2188|2182|2188.3|2182.3|2188.3|2182.3|2188|2182|2
1624498320000|2021-06-24 01:32:00|2188|2182|2188|2182|2188|2182|2188|2182|1
1624498330000|2021-06-24 01:32:10|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1624498380000|2021-06-24 01:33:00|2187.5|2181.5|2187.8|2181.8|2188|2182|2187.3|2181.3|5
1624498390000|2021-06-24 01:33:10|2188|2182|2188|2182|2188|2182|2188|2182|1
1624498400000|2021-06-24 01:33:20|2187.8|2181.8|2188|2182|2188|2182|2187.8|2181.8|2
1624498420000|2021-06-24 01:33:40|2187.8|2181.8|2187.8|2181.8|2188|2182|2187.5|2181.5|5
1624498440000|2021-06-24 01:34:00|2188|2182|2188|2182|2188.6|2182.6|2188|2182|3
1624498470000|2021-06-24 01:34:30|2188.3|2182.3|2188.6|2182.6|2188.6|2182.6|2188.3|2182.3|2
1624498480000|2021-06-24 01:34:40|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|2188.4|2182.4|1
1624498530000|2021-06-24 01:35:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1624498580000|2021-06-24 01:36:20|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1624498700000|2021-06-24 01:38:20|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1624498750000|2021-06-24 01:39:10|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1624498790000|2021-06-24 01:39:50|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1624498890000|2021-06-24 01:41:30|2188.5|2182.5|2188.3|2182.3|2188.5|2182.5|2187.5|2181.5|7
1624498930000|2021-06-24 01:42:10|2188.5|2182.5|2188.5|2182.5|2188.8|2182.8|2188.5|2182.5|5
1624498940000|2021-06-24 01:42:20|2188|2182|2188.3|2182.3|2188.3|2182.3|2188|2182|2
1624498950000|2021-06-24 01:42:30|2188.4|2182.4|2188.1|2182.1|2188.4|2182.4|2188.1|2182.1|2
1624498970000|2021-06-24 01:42:50|2188|2182|2188|2182|2188|2182|2188|2182|1
1624498990000|2021-06-24 01:43:10|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|2187.8|2181.8|1
1624499000000|2021-06-24 01:43:20|2188|2182|2187.4|2181.4|2188|2182|2187|2181|7
1624499010000|2021-06-24 01:43:30|2187.1|2181.1|2187|2181|2187.1|2181.1|2185.8|2179.8|5
1624499020000|2021-06-24 01:43:40|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|2186.9|2180.9|1
1624499030000|2021-06-24 01:43:50|2187.1|2181.1|2186.3|2180.3|2187.1|2181.1|2186.3|2180.3|4
1624499050000|2021-06-24 01:44:10|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.8|2180.8|2
1624499060000|2021-06-24 01:44:20|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.5|2180.5|4
1624499080000|2021-06-24 01:44:40|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1624499090000|2021-06-24 01:44:50|2186.3|2180.3|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|3
1624499100000|2021-06-24 01:45:00|2186.4|2180.4|2187.5|2181.5|2187.5|2181.5|2186.4|2180.4|4
1624499110000|2021-06-24 01:45:10|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1624499170000|2021-06-24 01:46:10|2187|2181|2187.1|2181.1|2187.1|2181.1|2187|2181|2
1624499190000|2021-06-24 01:46:30|2187|2181|2187.3|2181.3|2187.3|2181.3|2187|2181|2
1624499200000|2021-06-24 01:46:40|2187.1|2181.1|2187.4|2181.4|2187.4|2181.4|2187|2181|3
1624499210000|2021-06-24 01:46:50|2187.1|2181.1|2187.8|2181.8|2187.8|2181.8|2187.1|2181.1|3
1624499240000|2021-06-24 01:47:20|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1624499270000|2021-06-24 01:47:50|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1624499280000|2021-06-24 01:48:00|2187|2181|2187|2181|2187|2181|2187|2181|1
1624499340000|2021-06-24 01:49:00|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1624499380000|2021-06-24 01:49:40|2186.8|2180.8|2186.9|2180.9|2186.9|2180.9|2186.8|2180.8|2
1624499440000|2021-06-24 01:50:40|2187|2181|2187|2181|2187|2181|2187|2181|1
1624499490000|2021-06-24 01:51:30|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1624499520000|2021-06-24 01:52:00|2187.5|2181.5|2189|2183|2189|2183|2187.5|2181.5|4
1624499640000|2021-06-24 01:54:00|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|2189.1|2183.1|1
1624499670000|2021-06-24 01:54:30|2189.3|2183.3|2189.3|2183.3|2189.4|2183.4|2189.3|2183.3|3
1624499690000|2021-06-24 01:54:50|2189|2183|2189|2183|2189|2183|2189|2183|1
1624499700000|2021-06-24 01:55:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1624499740000|2021-06-24 01:55:40|2189|2183|2188.8|2182.8|2189|2183|2188.8|2182.8|2
1624499750000|2021-06-24 01:55:50|2189|2183|2189|2183|2189|2183|2189|2183|1
1624499760000|2021-06-24 01:56:00|2188.8|2182.8|2188.8|2182.8|2189|2183|2188.8|2182.8|3
1624499770000|2021-06-24 01:56:10|2188.5|2182.5|2188.8|2182.8|2188.8|2182.8|2188.5|2182.5|2
1624499810000|2021-06-24 01:56:50|2189|2183|2189|2183|2189|2183|2189|2183|1
1624499840000|2021-06-24 01:57:20|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1624499980000|2021-06-24 01:59:40|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1624500010000|2021-06-24 02:00:10|2188.9|2182.9|2188.8|2182.8|2188.9|2182.9|2188.8|2182.8|2
1624500120000|2021-06-24 02:02:00|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1624500170000|2021-06-24 02:02:50|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1624500190000|2021-06-24 02:03:10|2188.5|2182.5|2188.1|2182.1|2188.5|2182.5|2188.1|2182.1|2
1624500200000|2021-06-24 02:03:20|2188.5|2182.5|2188|2182|2188.5|2182.5|2188|2182|4
1624500220000|2021-06-24 02:03:40|2188.5|2182.5|2188.1|2182.1|2188.5|2182.5|2188.1|2182.1|2
1624500260000|2021-06-24 02:04:20|2188.3|2182.3|2188.1|2182.1|2188.5|2182.5|2188.1|2182.1|3
1624500270000|2021-06-24 02:04:30|2188.3|2182.3|2188.1|2182.1|2188.5|2182.5|2188.1|2182.1|3
1624500280000|2021-06-24 02:04:40|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1624500290000|2021-06-24 02:04:50|2188.5|2182.5|2188.1|2182.1|2188.5|2182.5|2188.1|2182.1|2
1624500310000|2021-06-24 02:05:10|2188.5|2182.5|2186.9|2180.9|2188.5|2182.5|2186.9|2180.9|6
1624500320000|2021-06-24 02:05:20|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|6
1624500330000|2021-06-24 02:05:30|2187.5|2181.5|2187.8|2181.8|2188.4|2182.4|2187.5|2181.5|4
1624500350000|2021-06-24 02:05:50|2188|2182|2187.3|2181.3|2188|2182|2187.3|2181.3|3
1624500360000|2021-06-24 02:06:00|2187|2181|2187.3|2181.3|2187.3|2181.3|2187|2181|2
1624500370000|2021-06-24 02:06:10|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1624500380000|2021-06-24 02:06:20|2188|2182|2187.6|2181.6|2188|2182|2187.6|2181.6|2
1624500420000|2021-06-24 02:07:00|2187.8|2181.8|2188|2182|2188.9|2182.9|2187.8|2181.8|4
1624500430000|2021-06-24 02:07:10|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|2188.1|2182.1|1
1624500450000|2021-06-24 02:07:30|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|2188.3|2182.3|1
1624500460000|2021-06-24 02:07:40|2188.1|2182.1|2188|2182|2188.3|2182.3|2188|2182|3
1624500510000|2021-06-24 02:08:30|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1624500520000|2021-06-24 02:08:40|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1624500530000|2021-06-24 02:08:50|2187|2181|2186.9|2180.9|2187.3|2181.3|2186.9|2180.9|6
1624500540000|2021-06-24 02:09:00|2187|2181|2186.8|2180.8|2187|2181|2186|2180|8
1624500550000|2021-06-24 02:09:10|2186|2180|2186.6|2180.6|2186.9|2180.9|2185.9|2179.9|7
1624500560000|2021-06-24 02:09:20|2186|2180|2186|2180|2186.8|2180.8|2185.9|2179.9|5
1624500570000|2021-06-24 02:09:30|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|2186.5|2180.5|1
1624500580000|2021-06-24 02:09:40|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1624500620000|2021-06-24 02:10:20|2186|2180|2186|2180|2186|2180|2186|2180|1
1624500630000|2021-06-24 02:10:30|2186.5|2180.5|2186.1|2180.1|2186.5|2180.5|2186.1|2180.1|2
1624500650000|2021-06-24 02:10:50|2186.3|2180.3|2186|2180|2186.3|2180.3|2185.9|2179.9|4
1624500660000|2021-06-24 02:11:00|2186.3|2180.3|2185.8|2179.8|2186.3|2180.3|2185.8|2179.8|2
1624500680000|2021-06-24 02:11:20|2186.3|2180.3|2185.3|2179.3|2186.3|2180.3|2184.9|2178.9|4
1624500690000|2021-06-24 02:11:30|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1624500710000|2021-06-24 02:11:50|2185.1|2179.1|2184.5|2178.5|2185.1|2179.1|2184.5|2178.5|5
1624500720000|2021-06-24 02:12:00|2185|2179|2184.8|2178.8|2185|2179|2184.5|2178.5|7
1624500730000|2021-06-24 02:12:10|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1624500760000|2021-06-24 02:12:40|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1624500790000|2021-06-24 02:13:10|2184.5|2178.5|2185|2179|2185|2179|2184.5|2178.5|3
1624500800000|2021-06-24 02:13:20|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1624500840000|2021-06-24 02:14:00|2185.3|2179.3|2185|2179|2185.3|2179.3|2185|2179|2
1624500850000|2021-06-24 02:14:10|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1624500860000|2021-06-24 02:14:20|2185|2179|2184.5|2178.5|2185|2179|2184.5|2178.5|4
1624500870000|2021-06-24 02:14:30|2185|2179|2184.5|2178.5|2185|2179|2184.5|2178.5|5
1624500890000|2021-06-24 02:14:50|2185|2179|2184.5|2178.5|2185|2179|2183.8|2177.8|5
1624500900000|2021-06-24 02:15:00|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1624500910000|2021-06-24 02:15:10|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624500950000|2021-06-24 02:15:50|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1624500970000|2021-06-24 02:16:10|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624501020000|2021-06-24 02:17:00|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1624501510000|2021-06-24 02:25:10|2185.3|2179.3|2185.4|2179.4|2185.4|2179.4|2185.3|2179.3|2
1624501560000|2021-06-24 02:26:00|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624501610000|2021-06-24 02:26:50|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1624501630000|2021-06-24 02:27:10|2185.3|2179.3|2185|2179|2185.3|2179.3|2184.8|2178.8|3
1624501800000|2021-06-24 02:30:00|2184.8|2178.8|2183.8|2177.8|2184.8|2178.8|2183.5|2177.5|13
1624501810000|2021-06-24 02:30:10|2182.8|2176.8|2184|2178|2184|2178|2182.8|2176.8|5
1624501830000|2021-06-24 02:30:30|2183.8|2177.8|2183.8|2177.8|2183.9|2177.9|2183.5|2177.5|6
1624501840000|2021-06-24 02:30:40|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|2183.9|2177.9|1
1624501860000|2021-06-24 02:31:00|2183.6|2177.6|2183.8|2177.8|2183.9|2177.9|2183.6|2177.6|3
1624501870000|2021-06-24 02:31:10|2183.9|2177.9|2183.8|2177.8|2183.9|2177.9|2183.8|2177.8|4
1624501920000|2021-06-24 02:32:00|2183.5|2177.5|2183.5|2177.5|2183.8|2177.8|2183.5|2177.5|3
1624501940000|2021-06-24 02:32:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1624501980000|2021-06-24 02:33:00|2183.6|2177.6|2183.8|2177.8|2183.8|2177.8|2183.6|2177.6|4
1624502040000|2021-06-24 02:34:00|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|2183.5|2177.5|1
1624502060000|2021-06-24 02:34:20|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1624502110000|2021-06-24 02:35:10|2183.5|2177.5|2183.6|2177.6|2183.8|2177.8|2183.5|2177.5|3
1624502130000|2021-06-24 02:35:30|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|4
1624502140000|2021-06-24 02:35:40|2183.9|2177.9|2183.6|2177.6|2183.9|2177.9|2183.6|2177.6|2
1624502150000|2021-06-24 02:35:50|2184|2178|2183.9|2177.9|2184|2178|2183.9|2177.9|2
1624502160000|2021-06-24 02:36:00|2184|2178|2184.3|2178.3|2184.3|2178.3|2184|2178|2
1624502170000|2021-06-24 02:36:10|2184|2178|2184.3|2178.3|2184.3|2178.3|2183.9|2177.9|6
1624502180000|2021-06-24 02:36:20|2183.8|2177.8|2183.6|2177.6|2184.3|2178.3|2183.6|2177.6|3
1624502190000|2021-06-24 02:36:30|2184.3|2178.3|2183.9|2177.9|2184.3|2178.3|2183.9|2177.9|2
1624502200000|2021-06-24 02:36:40|2184.3|2178.3|2183.8|2177.8|2184.3|2178.3|2183.8|2177.8|2
1624502210000|2021-06-24 02:36:50|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2183.9|2177.9|3
1624502220000|2021-06-24 02:37:00|2183.9|2177.9|2184|2178|2184.3|2178.3|2183.9|2177.9|3
1624502240000|2021-06-24 02:37:20|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|2
1624502330000|2021-06-24 02:38:50|2184.3|2178.3|2183.8|2177.8|2184.3|2178.3|2183.8|2177.8|5
1624502340000|2021-06-24 02:39:00|2184.3|2178.3|2183.9|2177.9|2184.3|2178.3|2183.8|2177.8|14
1624502370000|2021-06-24 02:39:30|2184.1|2178.1|2183.8|2177.8|2184.1|2178.1|2183.8|2177.8|2
1624502380000|2021-06-24 02:39:40|2184.3|2178.3|2185|2179|2185|2179|2184.3|2178.3|4
1624502390000|2021-06-24 02:39:50|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1624502400000|2021-06-24 02:40:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|5
1624502410000|2021-06-24 02:40:10|2184.9|2178.9|2184|2178|2185|2179|2184|2178|8
1624502420000|2021-06-24 02:40:20|2184.4|2178.4|2183.9|2177.9|2184.8|2178.8|2183.8|2177.8|6
1624502430000|2021-06-24 02:40:30|2184.4|2178.4|2184.5|2178.5|2184.5|2178.5|2183.8|2177.8|8
1624502440000|2021-06-24 02:40:40|2184|2178|2184|2178|2184.4|2178.4|2184|2178|3
1624502460000|2021-06-24 02:41:00|2184.5|2178.5|2183.8|2177.8|2184.8|2178.8|2183.8|2177.8|4
1624502470000|2021-06-24 02:41:10|2184.6|2178.6|2183.8|2177.8|2184.6|2178.6|2183.8|2177.8|2
1624502480000|2021-06-24 02:41:20|2183.6|2177.6|2184.5|2178.5|2184.9|2178.9|2183.6|2177.6|9
1624502490000|2021-06-24 02:41:30|2184.8|2178.8|2184|2178|2184.8|2178.8|2184|2178|2
1624502500000|2021-06-24 02:41:40|2184.3|2178.3|2183.8|2177.8|2184.8|2178.8|2183.8|2177.8|7
1624502510000|2021-06-24 02:41:50|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1624502520000|2021-06-24 02:42:00|2184.4|2178.4|2183.9|2177.9|2184.8|2178.8|2183.8|2177.8|9
1624502530000|2021-06-24 02:42:10|2184.5|2178.5|2184|2178|2184.8|2178.8|2184|2178|3
1624502540000|2021-06-24 02:42:20|2184.5|2178.5|2184.1|2178.1|2184.5|2178.5|2184|2178|4
1624502550000|2021-06-24 02:42:30|2184.5|2178.5|2184.1|2178.1|2184.8|2178.8|2184.1|2178.1|4
1624502570000|2021-06-24 02:42:50|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|4
1624502700000|2021-06-24 02:45:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1624502710000|2021-06-24 02:45:10|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1624502720000|2021-06-24 02:45:20|2184|2178|2184.3|2178.3|2184.3|2178.3|2184|2178|2
1624502760000|2021-06-24 02:46:00|2184|2178|2184|2178|2184|2178|2184|2178|1
1624502810000|2021-06-24 02:46:50|2183.6|2177.6|2184.3|2178.3|2184.3|2178.3|2183.6|2177.6|5
1624502820000|2021-06-24 02:47:00|2184|2178|2184|2178|2184|2178|2184|2178|1
1624502830000|2021-06-24 02:47:10|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|2
1624502860000|2021-06-24 02:47:40|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|2
1624502960000|2021-06-24 02:49:20|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1624503000000|2021-06-24 02:50:00|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|2
1624503120000|2021-06-24 02:52:00|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|4
1624503170000|2021-06-24 02:52:50|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|2
1624503180000|2021-06-24 02:53:00|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|2
1624503190000|2021-06-24 02:53:10|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1624503200000|2021-06-24 02:53:20|2183.8|2177.8|2184.8|2178.8|2185|2179|2183.8|2177.8|4
1624503220000|2021-06-24 02:53:40|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1624503230000|2021-06-24 02:53:50|2184.6|2178.6|2184.8|2178.8|2184.8|2178.8|2184.1|2178.1|9
1624503240000|2021-06-24 02:54:00|2184.5|2178.5|2186|2180|2186|2180|2184.5|2178.5|6
1624503250000|2021-06-24 02:54:10|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2184.9|2178.9|5
1624503260000|2021-06-24 02:54:20|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1624503270000|2021-06-24 02:54:30|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1624503300000|2021-06-24 02:55:00|2185|2179|2185|2179|2185.3|2179.3|2184.9|2178.9|8
1624503330000|2021-06-24 02:55:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624503340000|2021-06-24 02:55:40|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|2
1624503370000|2021-06-24 02:56:10|2185.5|2179.5|2187.3|2181.3|2187.3|2181.3|2185.5|2179.5|3
1624503490000|2021-06-24 02:58:10|2186.8|2180.8|2186|2180|2186.8|2180.8|2185.8|2179.8|3
1624503500000|2021-06-24 02:58:20|2185.8|2179.8|2185.3|2179.3|2185.8|2179.8|2185.3|2179.3|3
1624503580000|2021-06-24 02:59:40|2185.5|2179.5|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|2
1624503590000|2021-06-24 02:59:50|2185|2179|2185|2179|2185|2179|2185|2179|1
1624503610000|2021-06-24 03:00:10|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624503620000|2021-06-24 03:00:20|2185|2179|2185|2179|2185|2179|2185|2179|1
1624503660000|2021-06-24 03:01:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1624503670000|2021-06-24 03:01:10|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1624503730000|2021-06-24 03:02:10|2184.5|2178.5|2184.9|2178.9|2184.9|2178.9|2184.5|2178.5|2
1624503790000|2021-06-24 03:03:10|2185|2179|2185|2179|2185|2179|2185|2179|1
1624503800000|2021-06-24 03:03:20|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624503850000|2021-06-24 03:04:10|2185.8|2179.8|2185.3|2179.3|2185.8|2179.8|2185.3|2179.3|4
1624503890000|2021-06-24 03:04:50|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.3|2179.3|3
1624503900000|2021-06-24 03:05:00|2185.3|2179.3|2185.3|2179.3|2185.5|2179.5|2185.3|2179.3|3
1624503910000|2021-06-24 03:05:10|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1624503920000|2021-06-24 03:05:20|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624503930000|2021-06-24 03:05:30|2185.8|2179.8|2188.1|2182.1|2188.4|2182.4|2185.8|2179.8|6
1624503940000|2021-06-24 03:05:40|2188.3|2182.3|2188.8|2182.8|2188.8|2182.8|2188.3|2182.3|3
1624503950000|2021-06-24 03:05:50|2188.5|2182.5|2188.9|2182.9|2189.1|2183.1|2188.5|2182.5|5
1624503960000|2021-06-24 03:06:00|2188.8|2182.8|2188.8|2182.8|2188.9|2182.9|2188.8|2182.8|3
1624503970000|2021-06-24 03:06:10|2188.9|2182.9|2188|2182|2188.9|2182.9|2188|2182|4
1624503980000|2021-06-24 03:06:20|2187.6|2181.6|2187.8|2181.8|2187.8|2181.8|2187.6|2181.6|2
1624503990000|2021-06-24 03:06:30|2187.5|2181.5|2187.3|2181.3|2187.5|2181.5|2187.3|2181.3|4
1624504000000|2021-06-24 03:06:40|2187.1|2181.1|2187|2181|2187.5|2181.5|2187|2181|6
1624504010000|2021-06-24 03:06:50|2187.4|2181.4|2187|2181|2187.4|2181.4|2186.8|2180.8|6
1624504020000|2021-06-24 03:07:00|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|2187.4|2181.4|1
1624504030000|2021-06-24 03:07:10|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|2187.5|2181.5|1
1624504040000|2021-06-24 03:07:20|2187.6|2181.6|2187.5|2181.5|2187.8|2181.8|2187.5|2181.5|3
1624504050000|2021-06-24 03:07:30|2187.8|2181.8|2188|2182|2188|2182|2187.8|2181.8|2
1624504060000|2021-06-24 03:07:40|2187.9|2181.9|2187.5|2181.5|2187.9|2181.9|2187.5|2181.5|2
1624504130000|2021-06-24 03:08:50|2187.8|2181.8|2188.4|2182.4|2188.4|2182.4|2187.8|2181.8|2
1624504140000|2021-06-24 03:09:00|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1624504150000|2021-06-24 03:09:10|2188|2182|2188|2182|2188|2182|2188|2182|1
1624504190000|2021-06-24 03:09:50|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1624504200000|2021-06-24 03:10:00|2187.3|2181.3|2187.1|2181.1|2187.3|2181.3|2187|2181|3
1624504240000|2021-06-24 03:10:40|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|2187.3|2181.3|1
1624504260000|2021-06-24 03:11:00|2187|2181|2187|2181|2187|2181|2187|2181|1
1624504310000|2021-06-24 03:11:50|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|2187.1|2181.1|1
1624504320000|2021-06-24 03:12:00|2187|2181|2187|2181|2187|2181|2187|2181|1
1624504410000|2021-06-24 03:13:30|2186.8|2180.8|2186.9|2180.9|2187|2181|2186.3|2180.3|5
1624504420000|2021-06-24 03:13:40|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|2186.6|2180.6|1
1624504430000|2021-06-24 03:13:50|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|2186.8|2180.8|1
1624504440000|2021-06-24 03:14:00|2187|2181|2187.1|2181.1|2187.1|2181.1|2187|2181|2
1624504460000|2021-06-24 03:14:20|2186.9|2180.9|2187.3|2181.3|2187.3|2181.3|2186.9|2180.9|2
1624504470000|2021-06-24 03:14:30|2187|2181|2187|2181|2187|2181|2187|2181|1
1624504480000|2021-06-24 03:14:40|2186.9|2180.9|2187.1|2181.1|2187.3|2181.3|2186.9|2180.9|4
1624504500000|2021-06-24 03:15:00|2186.9|2180.9|2186.3|2180.3|2187.8|2181.8|2185.8|2179.8|10
1624504510000|2021-06-24 03:15:10|2187.3|2181.3|2187.6|2181.6|2188.5|2182.5|2186.6|2180.6|15
1624504520000|2021-06-24 03:15:20|2187|2181|2187.5|2181.5|2187.5|2181.5|2186.8|2180.8|3
1624504530000|2021-06-24 03:15:30|2187|2181|2186.8|2180.8|2187.8|2181.8|2186.8|2180.8|8
1624504550000|2021-06-24 03:15:50|2186.3|2180.3|2186.3|2180.3|2186.3|2180.3|2186|2180|3
1624504560000|2021-06-24 03:16:00|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1624504570000|2021-06-24 03:16:10|2186.1|2180.1|2185.6|2179.6|2186.1|2180.1|2185.6|2179.6|4
1624504580000|2021-06-24 03:16:20|2185.9|2179.9|2185.6|2179.6|2185.9|2179.9|2185.6|2179.6|2
1624504620000|2021-06-24 03:17:00|2185.4|2179.4|2184.9|2178.9|2185.4|2179.4|2184.6|2178.6|5
1624504640000|2021-06-24 03:17:20|2184.8|2178.8|2184.9|2178.9|2184.9|2178.9|2184.8|2178.8|2
1624504650000|2021-06-24 03:17:30|2185.3|2179.3|2184.9|2178.9|2185.5|2179.5|2184.9|2178.9|6
1624504710000|2021-06-24 03:18:30|2185|2179|2185|2179|2185|2179|2185|2179|1
1624504720000|2021-06-24 03:18:40|2184.8|2178.8|2186|2180|2186.1|2180.1|2184.6|2178.6|6
1624504740000|2021-06-24 03:19:00|2187|2181|2186.6|2180.6|2187|2181|2186.6|2180.6|4
1624504760000|2021-06-24 03:19:20|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1624504770000|2021-06-24 03:19:30|2187|2181|2187|2181|2187|2181|2187|2181|1
1624504780000|2021-06-24 03:19:40|2186.8|2180.8|2186.5|2180.5|2186.8|2180.8|2186.5|2180.5|2
1624504810000|2021-06-24 03:20:10|2187|2181|2186.1|2180.1|2187|2181|2186.1|2180.1|3
1624504820000|2021-06-24 03:20:20|2185.8|2179.8|2185|2179|2185.8|2179.8|2184.4|2178.4|6
1624504850000|2021-06-24 03:20:50|2184.8|2178.8|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|3
1624504870000|2021-06-24 03:21:10|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|3
1624504880000|2021-06-24 03:21:20|2185.3|2179.3|2184.6|2178.6|2185.3|2179.3|2184.6|2178.6|2
1624504890000|2021-06-24 03:21:30|2184.8|2178.8|2185|2179|2185|2179|2184.8|2178.8|2
1624504900000|2021-06-24 03:21:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624504930000|2021-06-24 03:22:10|2185|2179|2185.3|2179.3|2185.3|2179.3|2185|2179|4
1624504980000|2021-06-24 03:23:00|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1624505010000|2021-06-24 03:23:30|2185.5|2179.5|2185.9|2179.9|2185.9|2179.9|2185.5|2179.5|2
1624505060000|2021-06-24 03:24:20|2186|2180|2186|2180|2186|2180|2186|2180|1
1624505100000|2021-06-24 03:25:00|2185.6|2179.6|2185.5|2179.5|2185.6|2179.6|2185.5|2179.5|2
1624505110000|2021-06-24 03:25:10|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624505130000|2021-06-24 03:25:30|2185.6|2179.6|2184.9|2178.9|2185.6|2179.6|2184.9|2178.9|3
1624505180000|2021-06-24 03:26:20|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1624505190000|2021-06-24 03:26:30|2185.5|2179.5|2184.8|2178.8|2185.6|2179.6|2184.8|2178.8|3
1624505230000|2021-06-24 03:27:10|2185.3|2179.3|2184.9|2178.9|2185.3|2179.3|2184.5|2178.5|9
1624505240000|2021-06-24 03:27:20|2185.3|2179.3|2184.4|2178.4|2185.3|2179.3|2184.3|2178.3|3
1624505290000|2021-06-24 03:28:10|2183.9|2177.9|2184.3|2178.3|2185|2179|2183.9|2177.9|3
1624505300000|2021-06-24 03:28:20|2184.5|2178.5|2184.4|2178.4|2185|2179|2184.4|2178.4|5
1624505320000|2021-06-24 03:28:40|2184.8|2178.8|2184.9|2178.9|2184.9|2178.9|2184.8|2178.8|2
1624505330000|2021-06-24 03:28:50|2184.6|2178.6|2184.8|2178.8|2184.8|2178.8|2184.6|2178.6|4
1624505350000|2021-06-24 03:29:10|2185.3|2179.3|2184.3|2178.3|2185.3|2179.3|2184.3|2178.3|11
1624505370000|2021-06-24 03:29:30|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1624505380000|2021-06-24 03:29:40|2185|2179|2184.9|2178.9|2185.3|2179.3|2184.9|2178.9|6
1624505390000|2021-06-24 03:29:50|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624505500000|2021-06-24 03:31:40|2185.5|2179.5|2186.3|2180.3|2186.4|2180.4|2185.5|2179.5|5
1624505680000|2021-06-24 03:34:40|2186|2180|2186.6|2180.6|2186.8|2180.8|2186|2180|3
1624505690000|2021-06-24 03:34:50|2186.9|2180.9|2187.1|2181.1|2187.1|2181.1|2186.9|2180.9|2
1624505700000|2021-06-24 03:35:00|2186.9|2180.9|2186.5|2180.5|2186.9|2180.9|2186.5|2180.5|2
1624505710000|2021-06-24 03:35:10|2186.3|2180.3|2186.4|2180.4|2186.4|2180.4|2186.3|2180.3|2
1624505720000|2021-06-24 03:35:20|2186.1|2180.1|2186.1|2180.1|2186.5|2180.5|2186.1|2180.1|3
1624505840000|2021-06-24 03:37:20|2185.8|2179.8|2184.9|2178.9|2185.8|2179.8|2184.9|2178.9|2
1624505850000|2021-06-24 03:37:30|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|2185.4|2179.4|1
1624505910000|2021-06-24 03:38:30|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624507190000|2021-06-24 03:59:50|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1624507240000|2021-06-24 04:00:40|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1624507460000|2021-06-24 04:04:20|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|2185.6|2179.6|1
1624509610000|2021-06-24 04:40:10|2185.3|2179.3|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|2
1624509630000|2021-06-24 04:40:30|2184.5|2178.5|2184.4|2178.4|2184.5|2178.5|2184.4|2178.4|2
1624509680000|2021-06-24 04:41:20|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1624509800000|2021-06-24 04:43:20|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1624509820000|2021-06-24 04:43:40|2184.6|2178.6|2184.8|2178.8|2184.8|2178.8|2184.6|2178.6|2
1624509890000|2021-06-24 04:44:50|2184.6|2178.6|2184.4|2178.4|2184.6|2178.6|2184.4|2178.4|2
1624509900000|2021-06-24 04:45:00|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1624510150000|2021-06-24 04:49:10|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624510300000|2021-06-24 04:51:40|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1624511390000|2021-06-24 05:09:50|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1624512130000|2021-06-24 05:22:10|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|2185.8|2179.8|1
1624512180000|2021-06-24 05:23:00|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|2185.9|2179.9|1
1624512600000|2021-06-24 05:30:00|2185.5|2179.5|2184.1|2178.1|2185.5|2179.5|2183.8|2177.8|9
1624512610000|2021-06-24 05:30:10|2183.5|2177.5|2183.6|2177.6|2183.9|2177.9|2183.5|2177.5|5
1624512620000|2021-06-24 05:30:20|2183.8|2177.8|2184.3|2178.3|2184.4|2178.4|2183.1|2177.1|11
1624512630000|2021-06-24 05:30:30|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|5
1624512640000|2021-06-24 05:30:40|2183.6|2177.6|2183.8|2177.8|2183.8|2177.8|2183|2177|3
1624512650000|2021-06-24 05:30:50|2183.3|2177.3|2184.5|2178.5|2184.5|2178.5|2183.3|2177.3|16
1624512660000|2021-06-24 05:31:00|2183.8|2177.8|2183.9|2177.9|2184.5|2178.5|2183.8|2177.8|6
1624512670000|2021-06-24 05:31:10|2183.8|2177.8|2183.8|2177.8|2184|2178|2183.8|2177.8|4
1624512680000|2021-06-24 05:31:20|2184.3|2178.3|2183.9|2177.9|2184.3|2178.3|2183.9|2177.9|3
1624512690000|2021-06-24 05:31:30|2184|2178|2183.9|2177.9|2184|2178|2183.8|2177.8|4
1624512700000|2021-06-24 05:31:40|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|2
1624512730000|2021-06-24 05:32:10|2183.8|2177.8|2184|2178|2184.3|2178.3|2183.8|2177.8|3
1624512750000|2021-06-24 05:32:30|2184.3|2178.3|2183.9|2177.9|2184.3|2178.3|2183.5|2177.5|5
1624512760000|2021-06-24 05:32:40|2183|2177|2184|2178|2184|2178|2183|2177|2
1624512770000|2021-06-24 05:32:50|2184.3|2178.3|2183.6|2177.6|2184.3|2178.3|2183.6|2177.6|4
1624512780000|2021-06-24 05:33:00|2184.1|2178.1|2184.5|2178.5|2184.5|2178.5|2183.8|2177.8|5
1624512790000|2021-06-24 05:33:10|2184.6|2178.6|2184.5|2178.5|2184.6|2178.6|2184.5|2178.5|2
1624512810000|2021-06-24 05:33:30|2184.3|2178.3|2184.6|2178.6|2184.6|2178.6|2184.3|2178.3|2
1624512820000|2021-06-24 05:33:40|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1624512830000|2021-06-24 05:33:50|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|2
1624512860000|2021-06-24 05:34:20|2184.8|2178.8|2184.3|2178.3|2184.8|2178.8|2184.3|2178.3|2
1624512880000|2021-06-24 05:34:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1624512890000|2021-06-24 05:34:50|2184.8|2178.8|2184.4|2178.4|2184.8|2178.8|2184.4|2178.4|3
1624512930000|2021-06-24 05:35:30|2184.5|2178.5|2184.4|2178.4|2184.5|2178.5|2184.4|2178.4|2
1624512970000|2021-06-24 05:36:10|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1624512980000|2021-06-24 05:36:20|2185.1|2179.1|2185.3|2179.3|2185.3|2179.3|2184.5|2178.5|4
1624513020000|2021-06-24 05:37:00|2185|2179|2185|2179|2185.3|2179.3|2185|2179|3
1624513030000|2021-06-24 05:37:10|2185.3|2179.3|2184.9|2178.9|2185.3|2179.3|2184.9|2178.9|3
1624513050000|2021-06-24 05:37:30|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1624513060000|2021-06-24 05:37:40|2184.5|2178.5|2184.1|2178.1|2184.5|2178.5|2184.1|2178.1|2
1624513080000|2021-06-24 05:38:00|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1624513090000|2021-06-24 05:38:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1624513120000|2021-06-24 05:38:40|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1624513140000|2021-06-24 05:39:00|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1624513160000|2021-06-24 05:39:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1624513210000|2021-06-24 05:40:10|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1624513220000|2021-06-24 05:40:20|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1624513230000|2021-06-24 05:40:30|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|1
1624513260000|2021-06-24 05:41:00|2184|2178|2184.3|2178.3|2184.3|2178.3|2184|2178|2
1624513270000|2021-06-24 05:41:10|2184.4|2178.4|2184|2178|2184.5|2178.5|2184|2178|5
1624513300000|2021-06-24 05:41:40|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|2184.1|2178.1|1
1624513320000|2021-06-24 05:42:00|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1624513330000|2021-06-24 05:42:10|2184|2178|2183.8|2177.8|2184|2178|2183.8|2177.8|2
1624513340000|2021-06-24 05:42:20|2183.6|2177.6|2183.8|2177.8|2184|2178|2183.6|2177.6|5
1624513360000|2021-06-24 05:42:40|2183.3|2177.3|2184.4|2178.4|2184.4|2178.4|2183.3|2177.3|4
1624513390000|2021-06-24 05:43:10|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1624513400000|2021-06-24 05:43:20|2184.3|2178.3|2184|2178|2184.5|2178.5|2183.9|2177.9|6
1624513410000|2021-06-24 05:43:30|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|4
1624513420000|2021-06-24 05:43:40|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|1
1624513430000|2021-06-24 05:43:50|2184|2178|2184.3|2178.3|2184.3|2178.3|2184|2178|4
1624513450000|2021-06-24 05:44:10|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|2
1624513470000|2021-06-24 05:44:30|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1624513480000|2021-06-24 05:44:40|2184.9|2178.9|2184.3|2178.3|2184.9|2178.9|2184.3|2178.3|2
1624513490000|2021-06-24 05:44:50|2184.5|2178.5|2184|2178|2184.5|2178.5|2183.9|2177.9|4
1624513510000|2021-06-24 05:45:10|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2183.9|2177.9|7
1624513520000|2021-06-24 05:45:20|2184.4|2178.4|2184|2178|2184.4|2178.4|2184|2178|2
1624513550000|2021-06-24 05:45:50|2184.3|2178.3|2184|2178|2184.3|2178.3|2184|2178|4
1624513560000|2021-06-24 05:46:00|2184.4|2178.4|2184.4|2178.4|2184.4|2178.4|2184.1|2178.1|3
1624513580000|2021-06-24 05:46:20|2184|2178|2184|2178|2184|2178|2184|2178|1
1624513590000|2021-06-24 05:46:30|2184.3|2178.3|2184.3|2178.3|2184.3|2178.3|2184|2178|3
1624513630000|2021-06-24 05:47:10|2184.1|2178.1|2183.6|2177.6|2184.1|2178.1|2183.6|2177.6|2
1624513650000|2021-06-24 05:47:30|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|2182.8|2176.8|1
1624513660000|2021-06-24 05:47:40|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1624513720000|2021-06-24 05:48:40|2184.3|2178.3|2184.6|2178.6|2184.6|2178.6|2184.3|2178.3|2
1624513730000|2021-06-24 05:48:50|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|2
1624513840000|2021-06-24 05:50:40|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|2183.8|2177.8|1
1624513870000|2021-06-24 05:51:10|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|2183.6|2177.6|1
1624514020000|2021-06-24 05:53:40|2183.5|2177.5|2183.8|2177.8|2183.8|2177.8|2183.5|2177.5|2
1624514030000|2021-06-24 05:53:50|2184.3|2178.3|2184|2178|2184.3|2178.3|2183.8|2177.8|3
1624514080000|2021-06-24 05:54:40|2184.1|2178.1|2184.9|2178.9|2185.9|2179.9|2184.1|2178.1|10
1624514090000|2021-06-24 05:54:50|2185.5|2179.5|2185|2179|2186|2180|2185|2179|5
1624514100000|2021-06-24 05:55:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1624514110000|2021-06-24 05:55:10|2185|2179|2185|2179|2185|2179|2184.8|2178.8|3
1624514120000|2021-06-24 05:55:20|2184.9|2178.9|2185|2179|2185|2179|2184.9|2178.9|2
1624514210000|2021-06-24 05:56:50|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.5|2178.5|3
1624514270000|2021-06-24 05:57:50|2185|2179|2185|2179|2185|2179|2185|2179|1
1624514280000|2021-06-24 05:58:00|2185.5|2179.5|2185.5|2179.5|2186|2180|2185.1|2179.1|13
1624514290000|2021-06-24 05:58:10|2185.6|2179.6|2185.3|2179.3|2185.9|2179.9|2185.3|2179.3|4
1624514300000|2021-06-24 05:58:20|2185.6|2179.6|2185.4|2179.4|2185.6|2179.6|2185|2179|7
1624514310000|2021-06-24 05:58:30|2185.3|2179.3|2185|2179|2185.6|2179.6|2184.9|2178.9|18
1624514320000|2021-06-24 05:58:40|2185.6|2179.6|2185|2179|2186.3|2180.3|2184.9|2178.9|9
1624514370000|2021-06-24 05:59:30|2185.5|2179.5|2185|2179|2186|2180|2185|2179|7
1624514390000|2021-06-24 05:59:50|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|2185.5|2179.5|1
1624514400000|2021-06-24 06:00:00|2185.9|2179.9|2185|2179|2185.9|2179.9|2184.9|2178.9|7
1624514410000|2021-06-24 06:00:10|2185.3|2179.3|2184.1|2178.1|2185.5|2179.5|2184.1|2178.1|10
1624514420000|2021-06-24 06:00:20|2184.8|2178.8|2185.1|2179.1|2185.1|2179.1|2184|2178|3
1624514430000|2021-06-24 06:00:30|2185|2179|2184.8|2178.8|2185|2179|2184.8|2178.8|2
1624514460000|2021-06-24 06:01:00|2185|2179|2185|2179|2185|2179|2185|2179|1
1624514470000|2021-06-24 06:01:10|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1624514490000|2021-06-24 06:01:30|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1624514500000|2021-06-24 06:01:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1624514720000|2021-06-24 06:05:20|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1624514730000|2021-06-24 06:05:30|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|1
1624514750000|2021-06-24 06:05:50|2184.3|2178.3|2185.5|2179.5|2185.5|2179.5|2184.3|2178.3|3
1624514760000|2021-06-24 06:06:00|2186|2180|2185.5|2179.5|2186|2180|2185.5|2179.5|2
1624514780000|2021-06-24 06:06:20|2186|2180|2184.5|2178.5|2186|2180|2184.5|2178.5|4
1624514800000|2021-06-24 06:06:40|2185|2179|2185|2179|2185|2179|2185|2179|1
1624514880000|2021-06-24 06:08:00|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1624514900000|2021-06-24 06:08:20|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|2
1624514920000|2021-06-24 06:08:40|2184.5|2178.5|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|2
1624514940000|2021-06-24 06:09:00|2184.5|2178.5|2184.5|2178.5|2184.5|2178.5|2184.3|2178.3|7
1624514950000|2021-06-24 06:09:10|2184.3|2178.3|2184.5|2178.5|2184.5|2178.5|2184.3|2178.3|2
1624514960000|2021-06-24 06:09:20|2184.3|2178.3|2184.3|2178.3|2184.5|2178.5|2184.3|2178.3|5
1624514990000|2021-06-24 06:09:50|2184.5|2178.5|2184.8|2178.8|2184.8|2178.8|2184.5|2178.5|2
1624515030000|2021-06-24 06:10:30|2184.6|2178.6|2184.4|2178.4|2184.8|2178.8|2184.4|2178.4|5
1624515040000|2021-06-24 06:10:40|2184.5|2178.5|2184.1|2178.1|2184.5|2178.5|2184.1|2178.1|3
1624515070000|2021-06-24 06:11:10|2184.3|2178.3|2184.6|2178.6|2185|2179|2184.3|2178.3|4
1624515090000|2021-06-24 06:11:30|2184.5|2178.5|2184.8|2178.8|2184.9|2178.9|2184.5|2178.5|3
1624515100000|2021-06-24 06:11:40|2185|2179|2185|2179|2185|2179|2185|2179|1
1624515160000|2021-06-24 06:12:40|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|2184.8|2178.8|1
1624515320000|2021-06-24 06:15:20|2184.9|2178.9|2185.1|2179.1|2185.1|2179.1|2184.9|2178.9|2
1624515340000|2021-06-24 06:15:40|2185|2179|2185.5|2179.5|2185.5|2179.5|2185|2179|4
1624515370000|2021-06-24 06:16:10|2185|2179|2185|2179|2185|2179|2185|2179|1
1624515390000|2021-06-24 06:16:30|2185.3|2179.3|2185.4|2179.4|2185.4|2179.4|2185.3|2179.3|2
1624515400000|2021-06-24 06:16:40|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624515410000|2021-06-24 06:16:50|2185|2179|2185|2179|2185|2179|2185|2179|1
1624515440000|2021-06-24 06:17:20|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|2185.3|2179.3|1
1624515560000|2021-06-24 06:19:20|2185|2179|2185|2179|2185.5|2179.5|2184.8|2178.8|7
1624515570000|2021-06-24 06:19:30|2185.3|2179.3|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|8
1624515580000|2021-06-24 06:19:40|2185|2179|2184.8|2178.8|2185.1|2179.1|2184.5|2178.5|8
1624515590000|2021-06-24 06:19:50|2185|2179|2184.5|2178.5|2185|2179|2184.5|2178.5|2
1624515600000|2021-06-24 06:20:00|2184.9|2178.9|2184.8|2178.8|2185.1|2179.1|2184.8|2178.8|3
1624515630000|2021-06-24 06:20:30|2185|2179|2184.5|2178.5|2185|2179|2184.5|2178.5|2
1624515640000|2021-06-24 06:20:40|2184.9|2178.9|2184.8|2178.8|2185.1|2179.1|2184.5|2178.5|7
1624515650000|2021-06-24 06:20:50|2184.9|2178.9|2185|2179|2185.1|2179.1|2184.9|2178.9|5
1624515660000|2021-06-24 06:21:00|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|2184.9|2178.9|1
1624515670000|2021-06-24 06:21:10|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|2185.1|2179.1|1
1624515730000|2021-06-24 06:22:10|2185|2179|2185|2179|2185|2179|2185|2179|1
1624515750000|2021-06-24 06:22:30|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|2184.6|2178.6|1
1624515760000|2021-06-24 06:22:40|2185|2179|2185.8|2179.8|2185.8|2179.8|2184.6|2178.6|10
1624515770000|2021-06-24 06:22:50|2185.1|2179.1|2184.8|2178.8|2185.3|2179.3|2184.8|2178.8|4
1624515780000|2021-06-24 06:23:00|2185.1|2179.1|2185.6|2179.6|2185.8|2179.8|2184.8|2178.8|6
1624515790000|2021-06-24 06:23:10|2185.3|2179.3|2185.3|2179.3|2185.5|2179.5|2185|2179|11
1624515800000|2021-06-24 06:23:20|2185.5|2179.5|2184.8|2178.8|2185.5|2179.5|2184.8|2178.8|5
1624515810000|2021-06-24 06:23:30|2185.3|2179.3|2184.8|2178.8|2186|2180|2184.8|2178.8|8
1624515830000|2021-06-24 06:23:50|2185.3|2179.3|2185|2179|2185.5|2179.5|2185|2179|3
1624515840000|2021-06-24 06:24:00|2185.4|2179.4|2186.6|2180.6|2186.6|2180.6|2185.4|2179.4|2
1624515850000|2021-06-24 06:24:10|2186|2180|2186|2180|2186|2180|2186|2180|1
1624515880000|2021-06-24 06:24:40|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2185.9|2179.9|4
1624515890000|2021-06-24 06:24:50|2186.5|2180.5|2186.8|2180.8|2186.8|2180.8|2186|2180|11
1624515980000|2021-06-24 06:26:20|2186.5|2180.5|2186.3|2180.3|2186.5|2180.5|2186.3|2180.3|2
1624516010000|2021-06-24 06:26:50|2186.5|2180.5|2187|2181|2187|2181|2186.3|2180.3|4
1624516020000|2021-06-24 06:27:00|2186.8|2180.8|2187.1|2181.1|2187.5|2181.5|2186.4|2180.4|5
1624516040000|2021-06-24 06:27:20|2187.3|2181.3|2188.1|2182.1|2188.4|2182.4|2187.3|2181.3|4
1624516050000|2021-06-24 06:27:30|2188|2182|2188.4|2182.4|2188.4|2182.4|2188|2182|3
1624516070000|2021-06-24 06:27:50|2187.9|2181.9|2187.8|2181.8|2187.9|2181.9|2187.8|2181.8|2
1624516080000|2021-06-24 06:28:00|2187.4|2181.4|2187.1|2181.1|2187.4|2181.4|2187|2181|6
1624516100000|2021-06-24 06:28:20|2187|2181|2187|2181|2187.3|2181.3|2187|2181|5
1624516120000|2021-06-24 06:28:40|2187.9|2181.9|2187.3|2181.3|2188|2182|2187.3|2181.3|4
1624516190000|2021-06-24 06:29:50|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|2187.6|2181.6|1
1624516220000|2021-06-24 06:30:20|2187.8|2181.8|2188|2182|2188|2182|2187.8|2181.8|2
1624516240000|2021-06-24 06:30:40|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1624516260000|2021-06-24 06:31:00|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1624516270000|2021-06-24 06:31:10|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1624516290000|2021-06-24 06:31:30|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|2188.8|2182.8|1
1624516340000|2021-06-24 06:32:20|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|2188.6|2182.6|1
1624516350000|2021-06-24 06:32:30|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|2188.5|2182.5|1
1624516360000|2021-06-24 06:32:40|2188.4|2182.4|2188.3|2182.3|2188.4|2182.4|2188.1|2182.1|3
1624516370000|2021-06-24 06:32:50|2188.5|2182.5|2189.3|2183.3|2189.3|2183.3|2188.5|2182.5|2
1624516390000|2021-06-24 06:33:10|2188.8|2182.8|2188.6|2182.6|2188.8|2182.8|2188.5|2182.5|3
1624516460000|2021-06-24 06:34:20|2188.5|2182.5|2188.6|2182.6|2188.6|2182.6|2188.5|2182.5|4
1624516480000|2021-06-24 06:34:40|2188.8|2182.8|2189|2183|2189|2183|2188.8|2182.8|2
1624516500000|2021-06-24 06:35:00|2189.1|2183.1|2189.3|2183.3|2189.4|2183.4|2189.1|2183.1|3
1624516510000|2021-06-24 06:35:10|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|2189.5|2183.5|1
1624516550000|2021-06-24 06:35:50|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|2189.3|2183.3|1
1624516580000|2021-06-24 06:36:20|2189.5|2183.5|2191.3|2185.3|2191.3|2185.3|2189.5|2183.5|4
1624516610000|2021-06-24 06:36:50|2191|2185|2191.3|2185.3|2191.3|2185.3|2191|2185|2
1624516640000|2021-06-24 06:37:20|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1624516660000|2021-06-24 06:37:40|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1624516670000|2021-06-24 06:37:50|2191.3|2185.3|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|3
1624516720000|2021-06-24 06:38:40|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1624516730000|2021-06-24 06:38:50|2191.5|2185.5|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|2
1624516740000|2021-06-24 06:39:00|2191|2185|2190.6|2184.6|2191|2185|2190.6|2184.6|2
1624516750000|2021-06-24 06:39:10|2190.9|2184.9|2191|2185|2191|2185|2190.9|2184.9|2
1624516770000|2021-06-24 06:39:30|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1624516820000|2021-06-24 06:40:20|2191.5|2185.5|2191.4|2185.4|2191.8|2185.8|2191.4|2185.4|3
1624516850000|2021-06-24 06:40:50|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1624516860000|2021-06-24 06:41:00|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|2191.3|2185.3|1
1624516870000|2021-06-24 06:41:10|2191.5|2185.5|2192|2186|2192.3|2186.3|2191.5|2185.5|5
1624516880000|2021-06-24 06:41:20|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|2191.8|2185.8|1
1624516890000|2021-06-24 06:41:30|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|1
1624516900000|2021-06-24 06:41:40|2191.8|2185.8|2191.5|2185.5|2191.8|2185.8|2191.5|2185.5|2
1624516910000|2021-06-24 06:41:50|2191.3|2185.3|2191.8|2185.8|2191.8|2185.8|2191.3|2185.3|2
1624516930000|2021-06-24 06:42:10|2192|2186|2191.8|2185.8|2192.5|2186.5|2190.8|2184.8|14
1624516940000|2021-06-24 06:42:20|2191.4|2185.4|2191.3|2185.3|2191.5|2185.5|2191.3|2185.3|3
1624516950000|2021-06-24 06:42:30|2191.5|2185.5|2191.5|2185.5|2191.5|2185.5|2191.4|2185.4|3
1624516960000|2021-06-24 06:42:40|2191.9|2185.9|2192|2186|2192.1|2186.1|2191.9|2185.9|3
1624516970000|2021-06-24 06:42:50|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|2192.3|2186.3|1
1624516980000|2021-06-24 06:43:00|2192.5|2186.5|2192.4|2186.4|2192.5|2186.5|2192.4|2186.4|2
1624517000000|2021-06-24 06:43:20|2192|2186|2192|2186|2192|2186|2192|2186|1
1624517020000|2021-06-24 06:43:40|2192.5|2186.5|2192.8|2186.8|2192.8|2186.8|2192.4|2186.4|3
1624517040000|2021-06-24 06:44:00|2193|2187|2192.4|2186.4|2193|2187|2192.4|2186.4|7
1624517050000|2021-06-24 06:44:10|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2192.5|2186.5|2
1624517060000|2021-06-24 06:44:20|2192.4|2186.4|2192.5|2186.5|2192.5|2186.5|2192.3|2186.3|4
1624517080000|2021-06-24 06:44:40|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1624517090000|2021-06-24 06:44:50|2193|2187|2193.3|2187.3|2193.3|2187.3|2193|2187|2
1624517100000|2021-06-24 06:45:00|2193|2187|2193.3|2187.3|2193.5|2187.5|2193|2187|4
1624517120000|2021-06-24 06:45:20|2193.5|2187.5|2192.9|2186.9|2193.5|2187.5|2192.9|2186.9|3
1624517140000|2021-06-24 06:45:40|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1624517190000|2021-06-24 06:46:30|2192.5|2186.5|2192.4|2186.4|2192.5|2186.5|2192.4|2186.4|2
1624517220000|2021-06-24 06:47:00|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1624517250000|2021-06-24 06:47:30|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1624517260000|2021-06-24 06:47:40|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1624517270000|2021-06-24 06:47:50|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1624517290000|2021-06-24 06:48:10|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1624517300000|2021-06-24 06:48:20|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1624517310000|2021-06-24 06:48:30|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|2192.5|2186.5|1
1624517320000|2021-06-24 06:48:40|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|2192.8|2186.8|1
1624517350000|2021-06-24 06:49:10|2193|2187|2193|2187|2193|2187|2193|2187|1
1624517570000|2021-06-24 06:52:50|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|1
1624517760000|2021-06-24 06:56:00|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|2192.6|2186.6|1
1624517870000|2021-06-24 06:57:50|2192.9|2186.9|2192.9|2186.9|2192.9|2186.9|2192.6|2186.6|5
1624517940000|2021-06-24 06:59:00|2193.1|2187.1|2193.4|2187.4|2193.4|2187.4|2192.9|2186.9|6
1624517950000|2021-06-24 06:59:10|2193.6|2187.6|2192.4|2186.4|2193.6|2187.6|2192.1|2186.1|5
1624517970000|2021-06-24 06:59:30|2192.8|2186.8|2192.5|2186.5|2192.8|2186.8|2192.4|2186.4|3
1624518000000|2021-06-24 07:00:00|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|2193.1|2187.1|1
1624518020000|2021-06-24 07:00:20|2193.4|2187.4|2194.5|2188.5|2194.5|2188.5|2193.4|2187.4|4
1624518030000|2021-06-24 07:00:30|2194.6|2188.6|2195.4|2189.4|2195.4|2189.4|2194.6|2188.6|4
1624518040000|2021-06-24 07:00:40|2194.9|2188.9|2194.9|2188.9|2195.4|2189.4|2194.9|2188.9|3
1624518050000|2021-06-24 07:00:50|2195.3|2189.3|2194.9|2188.9|2195.3|2189.3|2194.9|2188.9|2
1624518060000|2021-06-24 07:01:00|2194.4|2188.4|2194.5|2188.5|2194.5|2188.5|2193.8|2187.8|6
1624518110000|2021-06-24 07:01:50|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|2193.8|2187.8|1
1624518120000|2021-06-24 07:02:00|2193.9|2187.9|2194|2188|2194|2188|2193.9|2187.9|2
1624518130000|2021-06-24 07:02:10|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|2194.3|2188.3|1
1624518150000|2021-06-24 07:02:30|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|2194.4|2188.4|1
1624518160000|2021-06-24 07:02:40|2194.5|2188.5|2194.6|2188.6|2194.6|2188.6|2194.5|2188.5|2
1624518170000|2021-06-24 07:02:50|2194.9|2188.9|2194.3|2188.3|2194.9|2188.9|2194.3|2188.3|2
1624518180000|2021-06-24 07:03:00|2194.4|2188.4|2194.4|2188.4|2194.6|2188.6|2194.4|2188.4|3
1624518190000|2021-06-24 07:03:10|2194.5|2188.5|2194.8|2188.8|2194.8|2188.8|2194.5|2188.5|2
1624518210000|2021-06-24 07:03:30|2195|2189|2194.6|2188.6|2195|2189|2194.4|2188.4|3
1624518220000|2021-06-24 07:03:40|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|2194.5|2188.5|1
1624518250000|2021-06-24 07:04:10|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|2194.8|2188.8|1
1624518280000|2021-06-24 07:04:40|2195|2189|2195|2189|2195|2189|2195|2189|1
1624518290000|2021-06-24 07:04:50|2195.3|2189.3|2195.4|2189.4|2195.4|2189.4|2195.3|2189.3|2
1624518360000|2021-06-24 07:06:00|2195.5|2189.5|2196.1|2190.1|2196.1|2190.1|2195.5|2189.5|4
1624518370000|2021-06-24 07:06:10|2196.4|2190.4|2197.1|2191.1|2197.1|2191.1|2196.4|2190.4|4
1624518390000|2021-06-24 07:06:30|2196.9|2190.9|2195.8|2189.8|2196.9|2190.9|2195.8|2189.8|3
1624518440000|2021-06-24 07:07:20|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|2195.9|2189.9|1
1624518460000|2021-06-24 07:07:40|2196.8|2190.8|2196.9|2190.9|2196.9|2190.9|2196.8|2190.8|2
1624518470000|2021-06-24 07:07:50|2196.8|2190.8|2196.9|2190.9|2196.9|2190.9|2196.8|2190.8|2
1624518480000|2021-06-24 07:08:00|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1624518490000|2021-06-24 07:08:10|2196.6|2190.6|2196|2190|2196.6|2190.6|2196|2190|3
1624518500000|2021-06-24 07:08:20|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|2195.8|2189.8|1
1624518530000|2021-06-24 07:08:50|2196|2190|2196|2190|2196|2190|2196|2190|1
1624518560000|2021-06-24 07:09:20|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|2194.6|2188.6|1
1624518650000|2021-06-24 07:10:50|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|2194.9|2188.9|1
1624518770000|2021-06-24 07:12:50|2195|2189|2195|2189|2195|2189|2195|2189|1
1624518790000|2021-06-24 07:13:10|2195.8|2189.8|2196.1|2190.1|2196.3|2190.3|2195.8|2189.8|3
1624518830000|2021-06-24 07:13:50|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|2196.3|2190.3|1
1624518850000|2021-06-24 07:14:10|2196|2190|2195|2189|2196|2190|2195|2189|3
1624518860000|2021-06-24 07:14:20|2195.1|2189.1|2195.4|2189.4|2195.4|2189.4|2195.1|2189.1|2
1624518870000|2021-06-24 07:14:30|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1624518900000|2021-06-24 07:15:00|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1624519240000|2021-06-24 07:20:40|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|2195.6|2189.6|1
1624519350000|2021-06-24 07:22:30|2195.5|2189.5|2194.9|2188.9|2195.5|2189.5|2194.9|2188.9|2
1624519380000|2021-06-24 07:23:00|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|2195.1|2189.1|1
1624519430000|2021-06-24 07:23:50|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|2195.4|2189.4|1
1624519530000|2021-06-24 07:25:30|2195.6|2189.6|2195.9|2189.9|2195.9|2189.9|2195.6|2189.6|2
1624519570000|2021-06-24 07:26:10|2196|2190|2196.1|2190.1|2196.1|2190.1|2196|2190|2
1624519580000|2021-06-24 07:26:20|2196.4|2190.4|2196.6|2190.6|2197.4|2191.4|2196.4|2190.4|7
1624519600000|2021-06-24 07:26:40|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1624519620000|2021-06-24 07:27:00|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1624519640000|2021-06-24 07:27:20|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1624519760000|2021-06-24 07:29:20|2197.4|2191.4|2198.4|2192.4|2198.4|2192.4|2197.1|2191.1|5
1624519770000|2021-06-24 07:29:30|2198.5|2192.5|2197.8|2191.8|2198.5|2192.5|2197.8|2191.8|6
1624519780000|2021-06-24 07:29:40|2197.6|2191.6|2198.8|2192.8|2198.8|2192.8|2197.1|2191.1|7
1624519790000|2021-06-24 07:29:50|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1624519810000|2021-06-24 07:30:10|2198.3|2192.3|2197.3|2191.3|2198.4|2192.4|2197.3|2191.3|3
1624519820000|2021-06-24 07:30:20|2197.4|2191.4|2197.5|2191.5|2197.5|2191.5|2197.4|2191.4|2
1624519830000|2021-06-24 07:30:30|2197.8|2191.8|2198.1|2192.1|2198.6|2192.6|2197.8|2191.8|6
1624519840000|2021-06-24 07:30:40|2197.6|2191.6|2197.6|2191.6|2198.1|2192.1|2197.1|2191.1|7
1624519860000|2021-06-24 07:31:00|2196.9|2190.9|2198.3|2192.3|2198.3|2192.3|2196.9|2190.9|4
1624519870000|2021-06-24 07:31:10|2197.8|2191.8|2197.6|2191.6|2197.8|2191.8|2197.6|2191.6|2
1624519880000|2021-06-24 07:31:20|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|2197.1|2191.1|1
1624519920000|2021-06-24 07:32:00|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1624519930000|2021-06-24 07:32:10|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|2196.6|2190.6|1
1624519940000|2021-06-24 07:32:20|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|2196.5|2190.5|1
1624519980000|2021-06-24 07:33:00|2196.4|2190.4|2196.3|2190.3|2196.4|2190.4|2196.3|2190.3|2
1624519990000|2021-06-24 07:33:10|2196.4|2190.4|2197.3|2191.3|2197.3|2191.3|2196.4|2190.4|3
1624520000000|2021-06-24 07:33:20|2197.5|2191.5|2197.4|2191.4|2197.5|2191.5|2197.4|2191.4|2
1624520010000|2021-06-24 07:33:30|2197.6|2191.6|2198|2192|2198|2192|2197.6|2191.6|2
1624520020000|2021-06-24 07:33:40|2197.9|2191.9|2198|2192|2198.1|2192.1|2197.1|2191.1|8
1624520030000|2021-06-24 07:33:50|2198.3|2192.3|2197.6|2191.6|2198.3|2192.3|2197.6|2191.6|3
1624520040000|2021-06-24 07:34:00|2197.4|2191.4|2198.4|2192.4|2198.4|2192.4|2196.9|2190.9|6
1624520050000|2021-06-24 07:34:10|2198.3|2192.3|2198.4|2192.4|2198.4|2192.4|2198.3|2192.3|2
1624520060000|2021-06-24 07:34:20|2198.5|2192.5|2198.6|2192.6|2198.6|2192.6|2198.5|2192.5|2
1624520090000|2021-06-24 07:34:50|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1624520100000|2021-06-24 07:35:00|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2198.9|2192.9|3
1624520120000|2021-06-24 07:35:20|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1624520170000|2021-06-24 07:36:10|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1624520180000|2021-06-24 07:36:20|2199.6|2193.6|2200.4|2194.4|2200.4|2194.4|2199.6|2193.6|2
1624520230000|2021-06-24 07:37:10|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|4
1624520240000|2021-06-24 07:37:20|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1624520250000|2021-06-24 07:37:30|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1624520270000|2021-06-24 07:37:50|2200.4|2194.4|2200|2194|2200.4|2194.4|2200|2194|2
1624520280000|2021-06-24 07:38:00|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1624520290000|2021-06-24 07:38:10|2200.4|2194.4|2200.5|2194.5|2200.5|2194.5|2200.4|2194.4|2
1624520300000|2021-06-24 07:38:20|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1624520310000|2021-06-24 07:38:30|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.1|2194.1|4
1624520340000|2021-06-24 07:39:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1624520350000|2021-06-24 07:39:10|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1624520360000|2021-06-24 07:39:20|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200.5|2194.5|2
1624520380000|2021-06-24 07:39:40|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1624520400000|2021-06-24 07:40:00|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1624520410000|2021-06-24 07:40:10|2200.9|2194.9|2201|2195|2201|2195|2200.8|2194.8|3
1624520420000|2021-06-24 07:40:20|2201.1|2195.1|2201.4|2195.4|2201.4|2195.4|2201.1|2195.1|7
1624520430000|2021-06-24 07:40:30|2201.3|2195.3|2200.9|2194.9|2201.4|2195.4|2200.9|2194.9|13
1624520440000|2021-06-24 07:40:40|2201|2195|2201.1|2195.1|2201.1|2195.1|2201|2195|2
1624520460000|2021-06-24 07:41:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1624520470000|2021-06-24 07:41:10|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.1|2195.1|7
1624520480000|2021-06-24 07:41:20|2201.5|2195.5|2201.6|2195.6|2201.6|2195.6|2201.4|2195.4|5
1624520510000|2021-06-24 07:41:50|2201.8|2195.8|2201.6|2195.6|2201.8|2195.8|2201.6|2195.6|2
1624520530000|2021-06-24 07:42:10|2201.8|2195.8|2201.6|2195.6|2201.8|2195.8|2201.6|2195.6|2
1624520580000|2021-06-24 07:43:00|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1624520590000|2021-06-24 07:43:10|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1624520600000|2021-06-24 07:43:20|2201.4|2195.4|2201.3|2195.3|2201.4|2195.4|2200.9|2194.9|3
1624520620000|2021-06-24 07:43:40|2201.5|2195.5|2201.6|2195.6|2201.6|2195.6|2201.5|2195.5|2
1624520650000|2021-06-24 07:44:10|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1624520710000|2021-06-24 07:45:10|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1624520880000|2021-06-24 07:48:00|2201.8|2195.8|2202.1|2196.1|2202.1|2196.1|2201.6|2195.6|5
1624520930000|2021-06-24 07:48:50|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1624520990000|2021-06-24 07:49:50|2202|2196|2202|2196|2202|2196|2202|2196|1
1624521010000|2021-06-24 07:50:10|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1624521030000|2021-06-24 07:50:30|2202.4|2196.4|2202.4|2196.4|2202.6|2196.6|2202.4|2196.4|3
1624521060000|2021-06-24 07:51:00|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|2202.6|2196.6|1
1624521080000|2021-06-24 07:51:20|2203.1|2197.1|2203.6|2197.6|2203.6|2197.6|2203.1|2197.1|2
1624521090000|2021-06-24 07:51:30|2203.4|2197.4|2203.1|2197.1|2203.4|2197.4|2203.1|2197.1|2
1624521140000|2021-06-24 07:52:20|2203.3|2197.3|2203.4|2197.4|2203.4|2197.4|2203.3|2197.3|2
1624521160000|2021-06-24 07:52:40|2203.6|2197.6|2203.8|2197.8|2204|2198|2203.6|2197.6|3
1624521210000|2021-06-24 07:53:30|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1624521250000|2021-06-24 07:54:10|2204|2198|2204|2198|2204|2198|2204|2198|1
1624521260000|2021-06-24 07:54:20|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1624521270000|2021-06-24 07:54:30|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|2
1624521280000|2021-06-24 07:54:40|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1624521330000|2021-06-24 07:55:30|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1624521340000|2021-06-24 07:55:40|2203.8|2197.8|2203.4|2197.4|2203.9|2197.9|2203.4|2197.4|4
1624521370000|2021-06-24 07:56:10|2203.6|2197.6|2203.8|2197.8|2203.8|2197.8|2203.6|2197.6|2
1624521380000|2021-06-24 07:56:20|2203.9|2197.9|2203.8|2197.8|2203.9|2197.9|2203.8|2197.8|2
1624521400000|2021-06-24 07:56:40|2203.6|2197.6|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|3
1624521410000|2021-06-24 07:56:50|2203.9|2197.9|2203|2197|2203.9|2197.9|2202.6|2196.6|5
1624521420000|2021-06-24 07:57:00|2203.1|2197.1|2203.4|2197.4|2203.6|2197.6|2203.1|2197.1|3
1624521470000|2021-06-24 07:57:50|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1624521490000|2021-06-24 07:58:10|2203.5|2197.5|2203.1|2197.1|2203.5|2197.5|2203.1|2197.1|3
1624521570000|2021-06-24 07:59:30|2203.6|2197.6|2203.3|2197.3|2203.6|2197.6|2203.3|2197.3|2
1624521590000|2021-06-24 07:59:50|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|1
1624521600000|2021-06-24 08:00:00|2203.9|2197.9|2202.9|2196.9|2204.1|2198.1|2202.9|2196.9|4
1624521620000|2021-06-24 08:00:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1624521630000|2021-06-24 08:00:30|2201.9|2195.9|2201.5|2195.5|2201.9|2195.9|2201.5|2195.5|3
1624521640000|2021-06-24 08:00:40|2201.8|2195.8|2201.6|2195.6|2201.8|2195.8|2201.6|2195.6|2
1624521650000|2021-06-24 08:00:50|2201.4|2195.4|2201.6|2195.6|2201.6|2195.6|2201.4|2195.4|2
1624521660000|2021-06-24 08:01:00|2201.5|2195.5|2201.4|2195.4|2201.5|2195.5|2201.4|2195.4|2
1624521680000|2021-06-24 08:01:20|2201.1|2195.1|2201.4|2195.4|2201.4|2195.4|2201.1|2195.1|4
1624521700000|2021-06-24 08:01:40|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1624521730000|2021-06-24 08:02:10|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|2200.9|2194.9|1
1624521740000|2021-06-24 08:02:20|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1624521760000|2021-06-24 08:02:40|2201.4|2195.4|2201.3|2195.3|2201.4|2195.4|2201.3|2195.3|2
1624521810000|2021-06-24 08:03:30|2201.5|2195.5|2201.4|2195.4|2201.5|2195.5|2201.4|2195.4|2
1624521830000|2021-06-24 08:03:50|2200.1|2194.1|2201|2195|2201|2195|2200.1|2194.1|5
1624521850000|2021-06-24 08:04:10|2201.1|2195.1|2201.3|2195.3|2201.3|2195.3|2201.1|2195.1|2
1624521870000|2021-06-24 08:04:30|2201.6|2195.6|2201.8|2195.8|2201.8|2195.8|2201.6|2195.6|2
1624521880000|2021-06-24 08:04:40|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1624521930000|2021-06-24 08:05:30|2202.1|2196.1|2203.1|2197.1|2203.1|2197.1|2202.1|2196.1|5
1624521950000|2021-06-24 08:05:50|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1624521960000|2021-06-24 08:06:00|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|2
1624521990000|2021-06-24 08:06:30|2204|2198|2204|2198|2204|2198|2204|2198|1
1624522010000|2021-06-24 08:06:50|2204.1|2198.1|2203.3|2197.3|2204.1|2198.1|2203.1|2197.1|4
1624522080000|2021-06-24 08:08:00|2203.5|2197.5|2203.9|2197.9|2203.9|2197.9|2203.5|2197.5|2
1624522090000|2021-06-24 08:08:10|2204|2198|2204|2198|2204|2198|2204|2198|1
1624522180000|2021-06-24 08:09:40|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1624522210000|2021-06-24 08:10:10|2204.1|2198.1|2204.3|2198.3|2204.3|2198.3|2204.1|2198.1|2
1624522240000|2021-06-24 08:10:40|2204.1|2198.1|2203.9|2197.9|2204.1|2198.1|2203.9|2197.9|2
1624522250000|2021-06-24 08:10:50|2204|2198|2204|2198|2204|2198|2204|2198|1
1624522390000|2021-06-24 08:13:10|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1624522410000|2021-06-24 08:13:30|2204.3|2198.3|2204.9|2198.9|2204.9|2198.9|2204.3|2198.3|3
1624522420000|2021-06-24 08:13:40|2205.1|2199.1|2205.4|2199.4|2205.4|2199.4|2205.1|2199.1|2
1624522560000|2021-06-24 08:16:00|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.6|2200.6|3
1624522570000|2021-06-24 08:16:10|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1624522580000|2021-06-24 08:16:20|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1624522590000|2021-06-24 08:16:30|2207.4|2201.4|2208.6|2202.6|2208.6|2202.6|2207.4|2201.4|3
1624522650000|2021-06-24 08:17:30|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1624522670000|2021-06-24 08:17:50|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1624522780000|2021-06-24 08:19:40|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1624522830000|2021-06-24 08:20:30|2209.5|2203.5|2209.8|2203.8|2209.8|2203.8|2209.5|2203.5|2
1624522840000|2021-06-24 08:20:40|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1624522850000|2021-06-24 08:20:50|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|2
1624522860000|2021-06-24 08:21:00|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1624522870000|2021-06-24 08:21:10|2209.6|2203.6|2210.8|2204.8|2210.8|2204.8|2209.5|2203.5|8
1624522880000|2021-06-24 08:21:20|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1624522890000|2021-06-24 08:21:30|2211.4|2205.4|2211.6|2205.6|2211.6|2205.6|2211.4|2205.4|3
1624522980000|2021-06-24 08:23:00|2211.4|2205.4|2210.8|2204.8|2211.4|2205.4|2210.8|2204.8|2
1624522990000|2021-06-24 08:23:10|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1624523000000|2021-06-24 08:23:20|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1624523050000|2021-06-24 08:24:10|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1624523060000|2021-06-24 08:24:20|2210.8|2204.8|2210.6|2204.6|2210.8|2204.8|2210.6|2204.6|2
1624523070000|2021-06-24 08:24:30|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1624523080000|2021-06-24 08:24:40|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1624523170000|2021-06-24 08:26:10|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1624523180000|2021-06-24 08:26:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1624523230000|2021-06-24 08:27:10|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1624523350000|2021-06-24 08:29:10|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1624523400000|2021-06-24 08:30:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1624523460000|2021-06-24 08:31:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1624523470000|2021-06-24 08:31:10|2210|2204|2210|2204|2210|2204|2210|2204|1
1624523500000|2021-06-24 08:31:40|2209.4|2203.4|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|4
1624523510000|2021-06-24 08:31:50|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1624523520000|2021-06-24 08:32:00|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1624523610000|2021-06-24 08:33:30|2209.3|2203.3|2209.4|2203.4|2209.4|2203.4|2208.6|2202.6|5
1624523620000|2021-06-24 08:33:40|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|2
1624523670000|2021-06-24 08:34:30|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1624523710000|2021-06-24 08:35:10|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1624523790000|2021-06-24 08:36:30|2209.8|2203.8|2210.4|2204.4|2210.4|2204.4|2209.8|2203.8|3
1624523870000|2021-06-24 08:37:50|2210|2204|2209.1|2203.1|2210|2204|2209|2203|3
1624523880000|2021-06-24 08:38:00|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1624523900000|2021-06-24 08:38:20|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1624524010000|2021-06-24 08:40:10|2209.9|2203.9|2210.4|2204.4|2210.4|2204.4|2209.9|2203.9|2
1624524050000|2021-06-24 08:40:50|2210.1|2204.1|2209.8|2203.8|2210.1|2204.1|2209.1|2203.1|5
1624524120000|2021-06-24 08:42:00|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1624524170000|2021-06-24 08:42:50|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1624524230000|2021-06-24 08:43:50|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1624524280000|2021-06-24 08:44:40|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1624524340000|2021-06-24 08:45:40|2209.6|2203.6|2209.1|2203.1|2209.6|2203.6|2209|2203|3
1624524420000|2021-06-24 08:47:00|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1624524430000|2021-06-24 08:47:10|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1624524470000|2021-06-24 08:47:50|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|2
1624524490000|2021-06-24 08:48:10|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1624524520000|2021-06-24 08:48:40|2209.5|2203.5|2209.1|2203.1|2209.6|2203.6|2208.8|2202.8|4
1624524530000|2021-06-24 08:48:50|2209.3|2203.3|2209.8|2203.8|2209.8|2203.8|2209.3|2203.3|3
1624524590000|2021-06-24 08:49:50|2209.6|2203.6|2209.5|2203.5|2209.6|2203.6|2209.5|2203.5|2
1624524600000|2021-06-24 08:50:00|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1624524620000|2021-06-24 08:50:20|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1624524670000|2021-06-24 08:51:10|2210|2204|2210|2204|2210|2204|2210|2204|1
1624524690000|2021-06-24 08:51:30|2209.9|2203.9|2209.6|2203.6|2209.9|2203.9|2209.6|2203.6|2
1624524710000|2021-06-24 08:51:50|2209.9|2203.9|2210.4|2204.4|2210.4|2204.4|2209.9|2203.9|3
1624524740000|2021-06-24 08:52:20|2209.6|2203.6|2209.8|2203.8|2209.8|2203.8|2209.6|2203.6|2
1624524790000|2021-06-24 08:53:10|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1624524830000|2021-06-24 08:53:50|2209.6|2203.6|2209.8|2203.8|2209.8|2203.8|2209.6|2203.6|2
1624524870000|2021-06-24 08:54:30|2209.5|2203.5|2209|2203|2209.5|2203.5|2209|2203|2
1624524880000|2021-06-24 08:54:40|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1624524900000|2021-06-24 08:55:00|2209.4|2203.4|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|3
1624524910000|2021-06-24 08:55:10|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1624524930000|2021-06-24 08:55:30|2209|2203|2209|2203|2209|2203|2209|2203|1
1624525050000|2021-06-24 08:57:30|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1624525060000|2021-06-24 08:57:40|2209|2203|2209|2203|2209|2203|2209|2203|1
1624525070000|2021-06-24 08:57:50|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1624525130000|2021-06-24 08:58:50|2209|2203|2209|2203|2209|2203|2209|2203|1
1624525170000|2021-06-24 08:59:30|2208.4|2202.4|2207.6|2201.6|2208.4|2202.4|2207.6|2201.6|2
1624525180000|2021-06-24 08:59:40|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1624525200000|2021-06-24 09:00:00|2207.1|2201.1|2206.9|2200.9|2207.1|2201.1|2206.9|2200.9|2
1624525230000|2021-06-24 09:00:30|2206.6|2200.6|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|2
1624525240000|2021-06-24 09:00:40|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|2205.9|2199.9|1
1624525250000|2021-06-24 09:00:50|2205.8|2199.8|2205.4|2199.4|2205.8|2199.8|2205.4|2199.4|3
1624525270000|2021-06-24 09:01:10|2204.9|2198.9|2205.4|2199.4|2205.4|2199.4|2204.9|2198.9|3
1624525310000|2021-06-24 09:01:50|2205.5|2199.5|2206.4|2200.4|2206.4|2200.4|2205.5|2199.5|2
1624525350000|2021-06-24 09:02:30|2206.1|2200.1|2204.8|2198.8|2206.1|2200.1|2204.6|2198.6|3
1624525410000|2021-06-24 09:03:30|2204.6|2198.6|2203.3|2197.3|2204.6|2198.6|2203.3|2197.3|3
1624525430000|2021-06-24 09:03:50|2202.9|2196.9|2204.4|2198.4|2204.4|2198.4|2202.9|2196.9|4
1624525440000|2021-06-24 09:04:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1624525510000|2021-06-24 09:05:10|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1624525520000|2021-06-24 09:05:20|2203.4|2197.4|2203.6|2197.6|2203.6|2197.6|2203.4|2197.4|2
1624525530000|2021-06-24 09:05:30|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1624525560000|2021-06-24 09:06:00|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|2203.6|2197.6|1
1624525570000|2021-06-24 09:06:10|2203.5|2197.5|2204.6|2198.6|2204.6|2198.6|2203.5|2197.5|2
1624525590000|2021-06-24 09:06:30|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1624525700000|2021-06-24 09:08:20|2205|2199|2206|2200|2206|2200|2205|2199|4
1624525720000|2021-06-24 09:08:40|2206.3|2200.3|2205.9|2199.9|2206.3|2200.3|2205.9|2199.9|2
1624525760000|2021-06-24 09:09:20|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1624525830000|2021-06-24 09:10:30|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1624525860000|2021-06-24 09:11:00|2204.6|2198.6|2205|2199|2205|2199|2204.6|2198.6|2
1624525870000|2021-06-24 09:11:10|2205.1|2199.1|2205.1|2199.1|2205.6|2199.6|2205.1|2199.1|5
1624525880000|2021-06-24 09:11:20|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1624525900000|2021-06-24 09:11:40|2204.8|2198.8|2204.5|2198.5|2204.8|2198.8|2204.5|2198.5|2
1624525910000|2021-06-24 09:11:50|2203.9|2197.9|2203.5|2197.5|2203.9|2197.9|2203.5|2197.5|2
1624525920000|2021-06-24 09:12:00|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1624525950000|2021-06-24 09:12:30|2203.1|2197.1|2202.8|2196.8|2203.1|2197.1|2202.8|2196.8|2
1624525960000|2021-06-24 09:12:40|2202.6|2196.6|2202.1|2196.1|2202.6|2196.6|2202.1|2196.1|3
1624525990000|2021-06-24 09:13:10|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1624526050000|2021-06-24 09:14:10|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1624526060000|2021-06-24 09:14:20|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1624526080000|2021-06-24 09:14:40|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|1
1624526090000|2021-06-24 09:14:50|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1624526100000|2021-06-24 09:15:00|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1624526110000|2021-06-24 09:15:10|2201.3|2195.3|2201.4|2195.4|2201.4|2195.4|2201.3|2195.3|2
1624526140000|2021-06-24 09:15:40|2201.1|2195.1|2199.9|2193.9|2201.1|2195.1|2199.9|2193.9|4
1624526220000|2021-06-24 09:17:00|2199.8|2193.8|2199.9|2193.9|2199.9|2193.9|2199.8|2193.8|2
1624526300000|2021-06-24 09:18:20|2199.6|2193.6|2199.1|2193.1|2199.6|2193.6|2199.1|2193.1|2
1624526320000|2021-06-24 09:18:40|2199.4|2193.4|2199.9|2193.9|2199.9|2193.9|2199.4|2193.4|2
1624526350000|2021-06-24 09:19:10|2199.6|2193.6|2198.6|2192.6|2199.6|2193.6|2198.6|2192.6|2
1624526360000|2021-06-24 09:19:20|2198.5|2192.5|2198.4|2192.4|2198.5|2192.5|2198.4|2192.4|2
1624526390000|2021-06-24 09:19:50|2198.5|2192.5|2198.6|2192.6|2198.6|2192.6|2198.5|2192.5|2
1624526440000|2021-06-24 09:20:40|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1624526630000|2021-06-24 09:23:50|2198.5|2192.5|2200.5|2194.5|2200.5|2194.5|2198.5|2192.5|5
1624526660000|2021-06-24 09:24:20|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1624526670000|2021-06-24 09:24:30|2200.3|2194.3|2199.9|2193.9|2200.3|2194.3|2199.9|2193.9|2
1624526680000|2021-06-24 09:24:40|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1624526700000|2021-06-24 09:25:00|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1624526710000|2021-06-24 09:25:10|2200.9|2194.9|2200.9|2194.9|2201.1|2195.1|2200.9|2194.9|3
1624526740000|2021-06-24 09:25:40|2201.1|2195.1|2200.9|2194.9|2201.1|2195.1|2200.9|2194.9|2
1624526760000|2021-06-24 09:26:00|2200.6|2194.6|2200.4|2194.4|2200.6|2194.6|2200.4|2194.4|2
1624526800000|2021-06-24 09:26:40|2200.5|2194.5|2200.6|2194.6|2200.6|2194.6|2200.5|2194.5|2
1624526820000|2021-06-24 09:27:00|2200.3|2194.3|2200|2194|2200.3|2194.3|2200|2194|2
1624526830000|2021-06-24 09:27:10|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1624526840000|2021-06-24 09:27:20|2200|2194|2201.9|2195.9|2201.9|2195.9|2200|2194|4
1624526940000|2021-06-24 09:29:00|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|2202.1|2196.1|1
1624526950000|2021-06-24 09:29:10|2202.4|2196.4|2202.1|2196.1|2202.4|2196.4|2202.1|2196.1|2
1624526960000|2021-06-24 09:29:20|2201.9|2195.9|2201.6|2195.6|2201.9|2195.9|2201.6|2195.6|2
1624527040000|2021-06-24 09:30:40|2201.9|2195.9|2202.1|2196.1|2202.1|2196.1|2201.9|2195.9|2
1624527070000|2021-06-24 09:31:10|2202.4|2196.4|2203.1|2197.1|2203.1|2197.1|2202.4|2196.4|4
1624527080000|2021-06-24 09:31:20|2203|2197|2203|2197|2203|2197|2203|2197|1
1624527160000|2021-06-24 09:32:40|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|2202.9|2196.9|1
1624527210000|2021-06-24 09:33:30|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1624527270000|2021-06-24 09:34:30|2203|2197|2203|2197|2203|2197|2203|2197|1
1624527310000|2021-06-24 09:35:10|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1624527360000|2021-06-24 09:36:00|2204|2198|2204.6|2198.6|2204.6|2198.6|2204|2198|3
1624527500000|2021-06-24 09:38:20|2204.9|2198.9|2206.5|2200.5|2206.8|2200.8|2204.9|2198.9|5
1624527680000|2021-06-24 09:41:20|2206.6|2200.6|2206.5|2200.5|2206.6|2200.6|2206.5|2200.5|2
1624527700000|2021-06-24 09:41:40|2206.4|2200.4|2204.3|2198.3|2206.4|2200.4|2203.9|2197.9|4
1624527720000|2021-06-24 09:42:00|2204.5|2198.5|2204.3|2198.3|2204.5|2198.5|2204.3|2198.3|2
1624527810000|2021-06-24 09:43:30|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1624527970000|2021-06-24 09:46:10|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|2204.9|2198.9|1
1624527980000|2021-06-24 09:46:20|2204.4|2198.4|2203.9|2197.9|2204.4|2198.4|2203.9|2197.9|2
1624528080000|2021-06-24 09:48:00|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1624528150000|2021-06-24 09:49:10|2203.1|2197.1|2202.9|2196.9|2203.1|2197.1|2202.9|2196.9|2
1624528160000|2021-06-24 09:49:20|2203|2197|2203|2197|2203|2197|2203|2197|1
1624528190000|2021-06-24 09:49:50|2203.1|2197.1|2203.3|2197.3|2203.3|2197.3|2203.1|2197.1|2
1624528200000|2021-06-24 09:50:00|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1624528210000|2021-06-24 09:50:10|2203.3|2197.3|2202.9|2196.9|2203.3|2197.3|2202.9|2196.9|3
1624528260000|2021-06-24 09:51:00|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1624528270000|2021-06-24 09:51:10|2203.6|2197.6|2203.9|2197.9|2203.9|2197.9|2203.6|2197.6|2
1624528340000|2021-06-24 09:52:20|2202.9|2196.9|2202.6|2196.6|2202.9|2196.9|2202.6|2196.6|2
1624528470000|2021-06-24 09:54:30|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|1
1624528550000|2021-06-24 09:55:50|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1624528640000|2021-06-24 09:57:20|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1624528650000|2021-06-24 09:57:30|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1624528680000|2021-06-24 09:58:00|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1624528690000|2021-06-24 09:58:10|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1624528720000|2021-06-24 09:58:40|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1624528730000|2021-06-24 09:58:50|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1624528790000|2021-06-24 09:59:50|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1624528850000|2021-06-24 10:00:50|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1624528860000|2021-06-24 10:01:00|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1624528920000|2021-06-24 10:02:00|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1624528970000|2021-06-24 10:02:50|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1624529070000|2021-06-24 10:04:30|2204.6|2198.6|2205.5|2199.5|2205.5|2199.5|2204.6|2198.6|3
1624529140000|2021-06-24 10:05:40|2205.4|2199.4|2204.8|2198.8|2205.4|2199.4|2204.8|2198.8|2
1624529160000|2021-06-24 10:06:00|2205|2199|2205.1|2199.1|2205.1|2199.1|2205|2199|2
1624529200000|2021-06-24 10:06:40|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1624529480000|2021-06-24 10:11:20|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1624529540000|2021-06-24 10:12:20|2205|2199|2204.8|2198.8|2205|2199|2204.8|2198.8|2
1624529620000|2021-06-24 10:13:40|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1624529680000|2021-06-24 10:14:40|2204.9|2198.9|2205.1|2199.1|2205.1|2199.1|2204.9|2198.9|2
1624529730000|2021-06-24 10:15:30|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1624529830000|2021-06-24 10:17:10|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|2205.4|2199.4|1
1624529890000|2021-06-24 10:18:10|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|2205.6|2199.6|1
1624529900000|2021-06-24 10:18:20|2206.9|2200.9|2207.6|2201.6|2207.6|2201.6|2206.9|2200.9|3
1624530010000|2021-06-24 10:20:10|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1624530020000|2021-06-24 10:20:20|2207.6|2201.6|2207.9|2201.9|2207.9|2201.9|2207.6|2201.6|2
1624530050000|2021-06-24 10:20:50|2207.6|2201.6|2207.1|2201.1|2207.6|2201.6|2207.1|2201.1|2
1624530060000|2021-06-24 10:21:00|2207.4|2201.4|2207.6|2201.6|2207.6|2201.6|2207.4|2201.4|3
1624530080000|2021-06-24 10:21:20|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1624530110000|2021-06-24 10:21:50|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1624530130000|2021-06-24 10:22:10|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1624530180000|2021-06-24 10:23:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1624530300000|2021-06-24 10:25:00|2208|2202|2208.9|2202.9|2208.9|2202.9|2208|2202|2
1624530330000|2021-06-24 10:25:30|2209|2203|2208.9|2202.9|2209|2203|2208.9|2202.9|2
1624530360000|2021-06-24 10:26:00|2208.6|2202.6|2208.5|2202.5|2208.6|2202.6|2208.5|2202.5|2
1624530420000|2021-06-24 10:27:00|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1624530450000|2021-06-24 10:27:30|2209|2203|2208.9|2202.9|2209|2203|2208.9|2202.9|2
1624530480000|2021-06-24 10:28:00|2209|2203|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|4
1624530490000|2021-06-24 10:28:10|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1624530510000|2021-06-24 10:28:30|2209.4|2203.4|2209.3|2203.3|2209.4|2203.4|2209.3|2203.3|2
1624530520000|2021-06-24 10:28:40|2209.4|2203.4|2209.3|2203.3|2209.4|2203.4|2209.3|2203.3|2
1624530570000|2021-06-24 10:29:30|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1624530600000|2021-06-24 10:30:00|2209|2203|2207.6|2201.6|2209|2203|2207.3|2201.3|4
1624530650000|2021-06-24 10:30:50|2208|2202|2207.6|2201.6|2208|2202|2207.6|2201.6|2
1624530660000|2021-06-24 10:31:00|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1624530670000|2021-06-24 10:31:10|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1624530700000|2021-06-24 10:31:40|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1624530870000|2021-06-24 10:34:30|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1624530980000|2021-06-24 10:36:20|2207.8|2201.8|2208.3|2202.3|2208.3|2202.3|2207.8|2201.8|2
1624531000000|2021-06-24 10:36:40|2208.5|2202.5|2209.8|2203.8|2209.8|2203.8|2208.5|2202.5|3
1624531010000|2021-06-24 10:36:50|2209.9|2203.9|2211.6|2205.6|2211.6|2205.6|2209.9|2203.9|4
1624531020000|2021-06-24 10:37:00|2211.1|2205.1|2211.6|2205.6|2211.6|2205.6|2211.1|2205.1|2
1624531030000|2021-06-24 10:37:10|2211.1|2205.1|2210.6|2204.6|2211.1|2205.1|2210.6|2204.6|2
1624531050000|2021-06-24 10:37:30|2210.4|2204.4|2210.6|2204.6|2210.6|2204.6|2210.4|2204.4|2
1624531100000|2021-06-24 10:38:20|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1624531120000|2021-06-24 10:38:40|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1624531250000|2021-06-24 10:40:50|2209.9|2203.9|2209.6|2203.6|2209.9|2203.9|2209.5|2203.5|3
1624531290000|2021-06-24 10:41:30|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1624531490000|2021-06-24 10:44:50|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1624531500000|2021-06-24 10:45:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1624531510000|2021-06-24 10:45:10|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1624531550000|2021-06-24 10:45:50|2208.9|2202.9|2209.9|2203.9|2209.9|2203.9|2208.9|2202.9|5
1624531690000|2021-06-24 10:48:10|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1624531750000|2021-06-24 10:49:10|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1624531790000|2021-06-24 10:49:50|2209.1|2203.1|2209.3|2203.3|2209.3|2203.3|2209.1|2203.1|2
1624531920000|2021-06-24 10:52:00|2209.4|2203.4|2209.5|2203.5|2209.5|2203.5|2209.4|2203.4|2
1624531970000|2021-06-24 10:52:50|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1624532030000|2021-06-24 10:53:50|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1624532100000|2021-06-24 10:55:00|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1624532120000|2021-06-24 10:55:20|2209.1|2203.1|2208.6|2202.6|2209.1|2203.1|2208.4|2202.4|4
1624532160000|2021-06-24 10:56:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1624532240000|2021-06-24 10:57:20|2208.6|2202.6|2207.4|2201.4|2208.6|2202.6|2207.4|2201.4|2
1624532350000|2021-06-24 10:59:10|2207.3|2201.3|2207.4|2201.4|2207.4|2201.4|2207.3|2201.3|2
1624532400000|2021-06-24 11:00:00|2207.9|2201.9|2207.6|2201.6|2207.9|2201.9|2207.6|2201.6|2
1624532410000|2021-06-24 11:00:10|2208|2202|2207.9|2201.9|2208|2202|2207.9|2201.9|2
1624532420000|2021-06-24 11:00:20|2208.4|2202.4|2208.6|2202.6|2209|2203|2208.4|2202.4|6
1624532430000|2021-06-24 11:00:30|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1624532440000|2021-06-24 11:00:40|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1624532450000|2021-06-24 11:00:50|2209|2203|2209|2203|2209|2203|2209|2203|1
1624532470000|2021-06-24 11:01:10|2209.1|2203.1|2210.4|2204.4|2210.4|2204.4|2209.1|2203.1|2
1624532480000|2021-06-24 11:01:20|2210.6|2204.6|2210.9|2204.9|2211.1|2205.1|2210.6|2204.6|4
1624532490000|2021-06-24 11:01:30|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1624532520000|2021-06-24 11:02:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1624532540000|2021-06-24 11:02:20|2210.5|2204.5|2210.9|2204.9|2210.9|2204.9|2210.5|2204.5|3
1624532570000|2021-06-24 11:02:50|2210.6|2204.6|2210.1|2204.1|2210.6|2204.6|2210.1|2204.1|2
1624532580000|2021-06-24 11:03:00|2210.4|2204.4|2210.6|2204.6|2210.6|2204.6|2210.4|2204.4|2
1624532590000|2021-06-24 11:03:10|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1624532630000|2021-06-24 11:03:50|2210.4|2204.4|2210.1|2204.1|2210.4|2204.4|2210.1|2204.1|2
1624532650000|2021-06-24 11:04:10|2210.4|2204.4|2210.4|2204.4|2210.6|2204.6|2210.4|2204.4|3
1624532700000|2021-06-24 11:05:00|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1624532860000|2021-06-24 11:07:40|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1624532960000|2021-06-24 11:09:20|2209.6|2203.6|2209.8|2203.8|2209.8|2203.8|2209.6|2203.6|2
1624532970000|2021-06-24 11:09:30|2209.9|2203.9|2210.1|2204.1|2210.1|2204.1|2209.9|2203.9|2
1624533020000|2021-06-24 11:10:20|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1624533030000|2021-06-24 11:10:30|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1624533050000|2021-06-24 11:10:50|2209.4|2203.4|2209.5|2203.5|2209.5|2203.5|2209.4|2203.4|2
1624533090000|2021-06-24 11:11:30|2209.4|2203.4|2209.1|2203.1|2209.4|2203.4|2209.1|2203.1|2
1624533120000|2021-06-24 11:12:00|2208.9|2202.9|2208.4|2202.4|2208.9|2202.9|2208.4|2202.4|2
1624533410000|2021-06-24 11:16:50|2208.6|2202.6|2207.6|2201.6|2208.6|2202.6|2207.6|2201.6|3
1624533420000|2021-06-24 11:17:00|2207.4|2201.4|2208|2202|2208|2202|2207.4|2201.4|3
1624533490000|2021-06-24 11:18:10|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1624533550000|2021-06-24 11:19:10|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1624533560000|2021-06-24 11:19:20|2208.4|2202.4|2207.9|2201.9|2208.4|2202.4|2207.9|2201.9|3
1624533610000|2021-06-24 11:20:10|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1624533640000|2021-06-24 11:20:40|2208|2202|2208.4|2202.4|2208.6|2202.6|2208|2202|5
1624533670000|2021-06-24 11:21:10|2208.1|2202.1|2207.8|2201.8|2208.1|2202.1|2207.8|2201.8|2
1624533690000|2021-06-24 11:21:30|2208|2202|2208|2202|2208|2202|2208|2202|1
1624533700000|2021-06-24 11:21:40|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1624533730000|2021-06-24 11:22:10|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1624533750000|2021-06-24 11:22:30|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1624533790000|2021-06-24 11:23:10|2208.4|2202.4|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|2
1624533830000|2021-06-24 11:23:50|2208|2202|2208|2202|2208|2202|2208|2202|1
1624533850000|2021-06-24 11:24:10|2208.1|2202.1|2208.5|2202.5|2208.5|2202.5|2208.1|2202.1|3
1624533890000|2021-06-24 11:24:50|2208.4|2202.4|2208|2202|2208.4|2202.4|2208|2202|2
1624533900000|2021-06-24 11:25:00|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1624533950000|2021-06-24 11:25:50|2208.4|2202.4|2208.3|2202.3|2208.4|2202.4|2208.3|2202.3|2
1624533990000|2021-06-24 11:26:30|2208.1|2202.1|2208|2202|2208.1|2202.1|2208|2202|2
1624534040000|2021-06-24 11:27:20|2207.8|2201.8|2207.1|2201.1|2207.8|2201.8|2206.1|2200.1|4
1624534060000|2021-06-24 11:27:40|2207.3|2201.3|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|2
1624534090000|2021-06-24 11:28:10|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1624534100000|2021-06-24 11:28:20|2207.1|2201.1|2206.9|2200.9|2207.1|2201.1|2206.9|2200.9|2
1624534110000|2021-06-24 11:28:30|2206.8|2200.8|2206.4|2200.4|2206.8|2200.8|2206.4|2200.4|2
1624534120000|2021-06-24 11:28:40|2206.6|2200.6|2206.8|2200.8|2206.8|2200.8|2206.6|2200.6|2
1624534130000|2021-06-24 11:28:50|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1624534170000|2021-06-24 11:29:30|2207|2201|2207.6|2201.6|2207.6|2201.6|2207|2201|2
1624534190000|2021-06-24 11:29:50|2207.4|2201.4|2205.9|2199.9|2207.4|2201.4|2205.6|2199.6|5
1624534210000|2021-06-24 11:30:10|2205.8|2199.8|2205.6|2199.6|2205.8|2199.8|2205.6|2199.6|2
1624534220000|2021-06-24 11:30:20|2205.8|2199.8|2205.9|2199.9|2205.9|2199.9|2205.8|2199.8|2
1624534240000|2021-06-24 11:30:40|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1624534290000|2021-06-24 11:31:30|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|2205.8|2199.8|1
1624534300000|2021-06-24 11:31:40|2205.9|2199.9|2206.3|2200.3|2206.3|2200.3|2205.9|2199.9|2
1624534310000|2021-06-24 11:31:50|2206.1|2200.1|2205.6|2199.6|2206.1|2200.1|2205.6|2199.6|2
1624534320000|2021-06-24 11:32:00|2205.9|2199.9|2206.3|2200.3|2206.3|2200.3|2205.9|2199.9|3
1624534330000|2021-06-24 11:32:10|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1624534360000|2021-06-24 11:32:40|2206.6|2200.6|2206.9|2200.9|2206.9|2200.9|2206.6|2200.6|2
1624534390000|2021-06-24 11:33:10|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.6|2200.6|3
1624534400000|2021-06-24 11:33:20|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1624534440000|2021-06-24 11:34:00|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1624534470000|2021-06-24 11:34:30|2206.9|2200.9|2206.4|2200.4|2206.9|2200.9|2206.4|2200.4|2
1624534480000|2021-06-24 11:34:40|2206.3|2200.3|2207.4|2201.4|2207.4|2201.4|2206.3|2200.3|5
1624534500000|2021-06-24 11:35:00|2207.1|2201.1|2206|2200|2207.1|2201.1|2206|2200|6
1624534540000|2021-06-24 11:35:40|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1624534590000|2021-06-24 11:36:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1624534760000|2021-06-24 11:39:20|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1624534770000|2021-06-24 11:39:30|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|2206.6|2200.6|1
1624534790000|2021-06-24 11:39:50|2206.8|2200.8|2207|2201|2207|2201|2206.8|2200.8|2
1624534920000|2021-06-24 11:42:00|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1624534950000|2021-06-24 11:42:30|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1624534980000|2021-06-24 11:43:00|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1624535020000|2021-06-24 11:43:40|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1624535050000|2021-06-24 11:44:10|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1624535060000|2021-06-24 11:44:20|2209.5|2203.5|2209.6|2203.6|2209.6|2203.6|2209.5|2203.5|2
1624535070000|2021-06-24 11:44:30|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1624535100000|2021-06-24 11:45:00|2209.4|2203.4|2208.6|2202.6|2209.4|2203.4|2208.5|2202.5|3
1624535110000|2021-06-24 11:45:10|2208.9|2202.9|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|2
1624535120000|2021-06-24 11:45:20|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1624535130000|2021-06-24 11:45:30|2210.5|2204.5|2209.9|2203.9|2211.1|2205.1|2209.9|2203.9|4
1624535160000|2021-06-24 11:46:00|2210.4|2204.4|2210.6|2204.6|2210.6|2204.6|2210.4|2204.4|2
1624535190000|2021-06-24 11:46:30|2210.9|2204.9|2211.4|2205.4|2211.4|2205.4|2210.9|2204.9|2
1624535210000|2021-06-24 11:46:50|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1624535230000|2021-06-24 11:47:10|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1624535240000|2021-06-24 11:47:20|2212|2206|2212.4|2206.4|2212.4|2206.4|2212|2206|2
1624535250000|2021-06-24 11:47:30|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|3
1624535260000|2021-06-24 11:47:40|2212|2206|2212.3|2206.3|2212.4|2206.4|2212|2206|4
1624535270000|2021-06-24 11:47:50|2212.1|2206.1|2211.6|2205.6|2212.1|2206.1|2211.6|2205.6|3
1624535280000|2021-06-24 11:48:00|2211.4|2205.4|2210.4|2204.4|2211.6|2205.6|2210.4|2204.4|5
1624535290000|2021-06-24 11:48:10|2210.6|2204.6|2211|2205|2211|2205|2210.6|2204.6|3
1624535300000|2021-06-24 11:48:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1624535320000|2021-06-24 11:48:40|2210.9|2204.9|2210.6|2204.6|2211.1|2205.1|2210.3|2204.3|6
1624535330000|2021-06-24 11:48:50|2210.9|2204.9|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|2
1624535350000|2021-06-24 11:49:10|2210.9|2204.9|2211.4|2205.4|2211.4|2205.4|2210.9|2204.9|3
1624535380000|2021-06-24 11:49:40|2212|2206|2212|2206|2212|2206|2212|2206|1
1624535390000|2021-06-24 11:49:50|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1624535400000|2021-06-24 11:50:00|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1624535410000|2021-06-24 11:50:10|2212.1|2206.1|2212.5|2206.5|2212.5|2206.5|2212.1|2206.1|2
1624535510000|2021-06-24 11:51:50|2212.4|2206.4|2212.1|2206.1|2212.4|2206.4|2212.1|2206.1|2
1624535520000|2021-06-24 11:52:00|2212|2206|2210.6|2204.6|2212|2206|2210.4|2204.4|8
1624535530000|2021-06-24 11:52:10|2210.5|2204.5|2210.4|2204.4|2211|2205|2209.9|2203.9|5
1624535540000|2021-06-24 11:52:20|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1624535550000|2021-06-24 11:52:30|2210.9|2204.9|2211.1|2205.1|2211.1|2205.1|2210.9|2204.9|2
1624535570000|2021-06-24 11:52:50|2210.9|2204.9|2210.5|2204.5|2210.9|2204.9|2210.5|2204.5|2
1624535580000|2021-06-24 11:53:00|2210.8|2204.8|2210.6|2204.6|2210.8|2204.8|2210.6|2204.6|2
1624535640000|2021-06-24 11:54:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1624535660000|2021-06-24 11:54:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1624535680000|2021-06-24 11:54:40|2210.4|2204.4|2210.1|2204.1|2210.4|2204.4|2210.1|2204.1|2
1624535700000|2021-06-24 11:55:00|2210.4|2204.4|2210.5|2204.5|2210.5|2204.5|2210.4|2204.4|2
1624535750000|2021-06-24 11:55:50|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1624535770000|2021-06-24 11:56:10|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1624535800000|2021-06-24 11:56:40|2211.1|2205.1|2210.5|2204.5|2211.1|2205.1|2210.5|2204.5|3
1624535860000|2021-06-24 11:57:40|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1624535880000|2021-06-24 11:58:00|2210.4|2204.4|2210.3|2204.3|2210.4|2204.4|2210.3|2204.3|2
1624535900000|2021-06-24 11:58:20|2210|2204|2210|2204|2210|2204|2210|2204|1
1624535930000|2021-06-24 11:58:50|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1624535940000|2021-06-24 11:59:00|2210.4|2204.4|2210.3|2204.3|2210.4|2204.4|2210.3|2204.3|2
1624535970000|2021-06-24 11:59:30|2210|2204|2210|2204|2210|2204|2210|2204|1
1624535980000|2021-06-24 11:59:40|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1624535990000|2021-06-24 11:59:50|2209.9|2203.9|2210.1|2204.1|2210.1|2204.1|2209.9|2203.9|2
1624536000000|2021-06-24 12:00:00|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1624536020000|2021-06-24 12:00:20|2210|2204|2210.3|2204.3|2210.3|2204.3|2210|2204|3
1624536030000|2021-06-24 12:00:30|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1624536060000|2021-06-24 12:01:00|2210.8|2204.8|2210.3|2204.3|2210.8|2204.8|2210.3|2204.3|4
1624536070000|2021-06-24 12:01:10|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1624536080000|2021-06-24 12:01:20|2209.3|2203.3|2209.4|2203.4|2209.4|2203.4|2209.3|2203.3|2
1624536090000|2021-06-24 12:01:30|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1624536100000|2021-06-24 12:01:40|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1624536150000|2021-06-24 12:02:30|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1624536160000|2021-06-24 12:02:40|2210.1|2204.1|2209.9|2203.9|2210.1|2204.1|2209.9|2203.9|2
1624536170000|2021-06-24 12:02:50|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1624536180000|2021-06-24 12:03:00|2210|2204|2210.4|2204.4|2210.4|2204.4|2209.9|2203.9|3
1624536190000|2021-06-24 12:03:10|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1624536240000|2021-06-24 12:04:00|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1624536280000|2021-06-24 12:04:40|2210.5|2204.5|2209.9|2203.9|2210.5|2204.5|2209.9|2203.9|2
1624536290000|2021-06-24 12:04:50|2210|2204|2210|2204|2210|2204|2210|2204|1
1624536340000|2021-06-24 12:05:40|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1624536360000|2021-06-24 12:06:00|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1624536380000|2021-06-24 12:06:20|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1624536420000|2021-06-24 12:07:00|2209.8|2203.8|2209.4|2203.4|2209.8|2203.8|2209.4|2203.4|2
1624536450000|2021-06-24 12:07:30|2209.5|2203.5|2209.6|2203.6|2209.6|2203.6|2209.5|2203.5|2
1624536480000|2021-06-24 12:08:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1624536490000|2021-06-24 12:08:10|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1624536500000|2021-06-24 12:08:20|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1624536620000|2021-06-24 12:10:20|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1624536660000|2021-06-24 12:11:00|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1624536700000|2021-06-24 12:11:40|2210.5|2204.5|2210.4|2204.4|2210.5|2204.5|2210.4|2204.4|2
1624536710000|2021-06-24 12:11:50|2210.5|2204.5|2210.6|2204.6|2210.6|2204.6|2210.5|2204.5|2
1624536720000|2021-06-24 12:12:00|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1624536730000|2021-06-24 12:12:10|2210.3|2204.3|2210.1|2204.1|2210.3|2204.3|2210.1|2204.1|2
1624536750000|2021-06-24 12:12:30|2210.3|2204.3|2210.9|2204.9|2210.9|2204.9|2210.3|2204.3|3
1624536780000|2021-06-24 12:13:00|2211|2205|2211|2205|2211|2205|2211|2205|1
1624536790000|2021-06-24 12:13:10|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1624536840000|2021-06-24 12:14:00|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1624536900000|2021-06-24 12:15:00|2211.1|2205.1|2211|2205|2211.1|2205.1|2211|2205|2
1624536950000|2021-06-24 12:15:50|2211.3|2205.3|2212.1|2206.1|2212.1|2206.1|2211.3|2205.3|2
1624536960000|2021-06-24 12:16:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1624536970000|2021-06-24 12:16:10|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1624536980000|2021-06-24 12:16:20|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1624537010000|2021-06-24 12:16:50|2211.6|2205.6|2210.9|2204.9|2211.6|2205.6|2210.9|2204.9|2
1624537070000|2021-06-24 12:17:50|2210.8|2204.8|2210.4|2204.4|2210.8|2204.8|2210.4|2204.4|2
1624537080000|2021-06-24 12:18:00|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1624537140000|2021-06-24 12:19:00|2210.4|2204.4|2209.6|2203.6|2210.4|2204.4|2209.6|2203.6|3
1624537150000|2021-06-24 12:19:10|2209.9|2203.9|2210|2204|2210|2204|2209.9|2203.9|2
1624537190000|2021-06-24 12:19:50|2210.4|2204.4|2211.6|2205.6|2211.6|2205.6|2210.3|2204.3|4
1624537200000|2021-06-24 12:20:00|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1624537210000|2021-06-24 12:20:10|2211.1|2205.1|2210.9|2204.9|2211.1|2205.1|2210.9|2204.9|2
1624537260000|2021-06-24 12:21:00|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1624537370000|2021-06-24 12:22:50|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1624537380000|2021-06-24 12:23:00|2211.1|2205.1|2210.9|2204.9|2211.1|2205.1|2210.9|2204.9|2
1624537450000|2021-06-24 12:24:10|2211|2205|2211.1|2205.1|2211.1|2205.1|2211|2205|2
1624537460000|2021-06-24 12:24:20|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1624537480000|2021-06-24 12:24:40|2211|2205|2211|2205|2211|2205|2211|2205|1
1624537540000|2021-06-24 12:25:40|2211.1|2205.1|2211.4|2205.4|2211.4|2205.4|2211.1|2205.1|2
1624537550000|2021-06-24 12:25:50|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1624537590000|2021-06-24 12:26:30|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1624537620000|2021-06-24 12:27:00|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1624537630000|2021-06-24 12:27:10|2212|2206|2212|2206|2212|2206|2212|2206|1
1624537680000|2021-06-24 12:28:00|2212.3|2206.3|2212.6|2206.6|2212.6|2206.6|2212.3|2206.3|2
1624537740000|2021-06-24 12:29:00|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1624537770000|2021-06-24 12:29:30|2212.9|2206.9|2212.6|2206.6|2212.9|2206.9|2212.6|2206.6|2
1624537790000|2021-06-24 12:29:50|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1624537840000|2021-06-24 12:30:40|2212.4|2206.4|2211.5|2205.5|2212.4|2206.4|2211.3|2205.3|6
1624537850000|2021-06-24 12:30:50|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1624537860000|2021-06-24 12:31:00|2211.3|2205.3|2211.4|2205.4|2211.4|2205.4|2211.3|2205.3|2
1624537870000|2021-06-24 12:31:10|2211.1|2205.1|2211|2205|2211.1|2205.1|2211|2205|2
1624537920000|2021-06-24 12:32:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1624537940000|2021-06-24 12:32:20|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1624537970000|2021-06-24 12:32:50|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1624537980000|2021-06-24 12:33:00|2211.1|2205.1|2211|2205|2211.3|2205.3|2211|2205|3
1624537990000|2021-06-24 12:33:10|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1624538010000|2021-06-24 12:33:30|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1624538100000|2021-06-24 12:35:00|2211|2205|2211.6|2205.6|2211.6|2205.6|2211|2205|2
1624538170000|2021-06-24 12:36:10|2210.9|2204.9|2210.6|2204.6|2210.9|2204.9|2210.6|2204.6|2
1624538220000|2021-06-24 12:37:00|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1624538290000|2021-06-24 12:38:10|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1624538300000|2021-06-24 12:38:20|2210.1|2204.1|2210.3|2204.3|2210.3|2204.3|2210.1|2204.1|2
1624538310000|2021-06-24 12:38:30|2209.9|2203.9|2209.6|2203.6|2209.9|2203.9|2209.6|2203.6|2
1624538320000|2021-06-24 12:38:40|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1624538330000|2021-06-24 12:38:50|2210.1|2204.1|2209.1|2203.1|2210.1|2204.1|2209.1|2203.1|3
1624538340000|2021-06-24 12:39:00|2209.4|2203.4|2209.5|2203.5|2209.6|2203.6|2209.4|2203.4|3
1624538350000|2021-06-24 12:39:10|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1624538370000|2021-06-24 12:39:30|2210.1|2204.1|2209.8|2203.8|2210.1|2204.1|2209.8|2203.8|4
1624538380000|2021-06-24 12:39:40|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1624538420000|2021-06-24 12:40:20|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1624538430000|2021-06-24 12:40:30|2208.8|2202.8|2208.9|2202.9|2209|2203|2208.8|2202.8|3
1624538570000|2021-06-24 12:42:50|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|2
1624538580000|2021-06-24 12:43:00|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1624538590000|2021-06-24 12:43:10|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1624538640000|2021-06-24 12:44:00|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1624538680000|2021-06-24 12:44:40|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|2208.9|2202.9|1
1624538700000|2021-06-24 12:45:00|2209.1|2203.1|2209.8|2203.8|2209.8|2203.8|2209.1|2203.1|4
1624538730000|2021-06-24 12:45:30|2210|2204|2210|2204|2210|2204|2210|2204|1
1624538740000|2021-06-24 12:45:40|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1624538750000|2021-06-24 12:45:50|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1624538830000|2021-06-24 12:47:10|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1624538880000|2021-06-24 12:48:00|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1624538890000|2021-06-24 12:48:10|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1624538900000|2021-06-24 12:48:20|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|3
1624538920000|2021-06-24 12:48:40|2208.6|2202.6|2209.1|2203.1|2209.4|2203.4|2208.6|2202.6|4
1624538930000|2021-06-24 12:48:50|2209.3|2203.3|2209.4|2203.4|2209.4|2203.4|2209.1|2203.1|3
1624538940000|2021-06-24 12:49:00|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1624538950000|2021-06-24 12:49:10|2209.4|2203.4|2209.8|2203.8|2209.8|2203.8|2209.4|2203.4|2
1624538960000|2021-06-24 12:49:20|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1624538970000|2021-06-24 12:49:30|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1624538980000|2021-06-24 12:49:40|2209.8|2203.8|2209.3|2203.3|2209.8|2203.8|2209|2203|4
1624539020000|2021-06-24 12:50:20|2209.4|2203.4|2209.6|2203.6|2209.6|2203.6|2209.4|2203.4|2
1624539060000|2021-06-24 12:51:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1624539080000|2021-06-24 12:51:20|2210.1|2204.1|2210.4|2204.4|2210.4|2204.4|2210.1|2204.1|2
1624539110000|2021-06-24 12:51:50|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1624539120000|2021-06-24 12:52:00|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2209.9|2203.9|3
1624539130000|2021-06-24 12:52:10|2209.9|2203.9|2209.4|2203.4|2209.9|2203.9|2209.4|2203.4|3
1624539140000|2021-06-24 12:52:20|2209.6|2203.6|2209.9|2203.9|2209.9|2203.9|2209.6|2203.6|2
1624539180000|2021-06-24 12:53:00|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|2
1624539200000|2021-06-24 12:53:20|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|2
1624539240000|2021-06-24 12:54:00|2209.1|2203.1|2209.5|2203.5|2209.5|2203.5|2209.1|2203.1|2
1624539260000|2021-06-24 12:54:20|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1624539270000|2021-06-24 12:54:30|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1624539280000|2021-06-24 12:54:40|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|4
1624539290000|2021-06-24 12:54:50|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1624539300000|2021-06-24 12:55:00|2209.8|2203.8|2209.9|2203.9|2209.9|2203.9|2209.8|2203.8|2
1624539330000|2021-06-24 12:55:30|2210.1|2204.1|2210.6|2204.6|2210.6|2204.6|2210.1|2204.1|2
1624539340000|2021-06-24 12:55:40|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1624539360000|2021-06-24 12:56:00|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1624539400000|2021-06-24 12:56:40|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1624539420000|2021-06-24 12:57:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1624539460000|2021-06-24 12:57:40|2211.1|2205.1|2211.4|2205.4|2211.4|2205.4|2211.1|2205.1|2
1624539470000|2021-06-24 12:57:50|2211.6|2205.6|2211.6|2205.6|2211.8|2205.8|2211.6|2205.6|3
1624539490000|2021-06-24 12:58:10|2211.4|2205.4|2211.8|2205.8|2211.8|2205.8|2211.4|2205.4|2
1624539540000|2021-06-24 12:59:00|2211.4|2205.4|2210.6|2204.6|2211.4|2205.4|2210.4|2204.4|6
1624539570000|2021-06-24 12:59:30|2210.4|2204.4|2209.4|2203.4|2210.4|2204.4|2209.4|2203.4|8
1624539580000|2021-06-24 12:59:40|2209.1|2203.1|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|2
1624539600000|2021-06-24 13:00:00|2208.8|2202.8|2207.9|2201.9|2208.8|2202.8|2206.9|2200.9|9
1624539610000|2021-06-24 13:00:10|2208.3|2202.3|2207|2201|2208.3|2202.3|2206.3|2200.3|19
1624539620000|2021-06-24 13:00:20|2206.8|2200.8|2206.1|2200.1|2207|2201|2205.9|2199.9|7
1624539630000|2021-06-24 13:00:30|2206.9|2200.9|2207.1|2201.1|2207.1|2201.1|2205.9|2199.9|8
1624539640000|2021-06-24 13:00:40|2206.6|2200.6|2206.1|2200.1|2206.9|2200.9|2206.1|2200.1|4
1624539650000|2021-06-24 13:00:50|2206.4|2200.4|2205.4|2199.4|2206.4|2200.4|2205.4|2199.4|6
1624539660000|2021-06-24 13:01:00|2205.6|2199.6|2204.9|2198.9|2206.6|2200.6|2204.6|2198.6|10
1624539670000|2021-06-24 13:01:10|2204.6|2198.6|2205.6|2199.6|2205.9|2199.9|2204.6|2198.6|7
1624539680000|2021-06-24 13:01:20|2206.1|2200.1|2206.6|2200.6|2206.6|2200.6|2205.9|2199.9|5
1624539690000|2021-06-24 13:01:30|2206.9|2200.9|2206.4|2200.4|2206.9|2200.9|2206.4|2200.4|3
1624539710000|2021-06-24 13:01:50|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1624539730000|2021-06-24 13:02:10|2206.6|2200.6|2208.3|2202.3|2208.3|2202.3|2206.6|2200.6|4
1624539740000|2021-06-24 13:02:20|2208.4|2202.4|2208.5|2202.5|2208.5|2202.5|2208.4|2202.4|2
1624539750000|2021-06-24 13:02:30|2208.4|2202.4|2208.3|2202.3|2208.4|2202.4|2207.9|2201.9|8
1624539760000|2021-06-24 13:02:40|2208.1|2202.1|2208.1|2202.1|2208.4|2202.4|2208.1|2202.1|3
1624539800000|2021-06-24 13:03:20|2208.4|2202.4|2208.9|2202.9|2209|2203|2208.4|2202.4|3
1624539820000|2021-06-24 13:03:40|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1624539830000|2021-06-24 13:03:50|2208.6|2202.6|2208.3|2202.3|2208.6|2202.6|2208.3|2202.3|3
1624539840000|2021-06-24 13:04:00|2208|2202|2208|2202|2208|2202|2207.8|2201.8|7
1624539850000|2021-06-24 13:04:10|2208.3|2202.3|2209.4|2203.4|2209.6|2203.6|2208.3|2202.3|3
1624539860000|2021-06-24 13:04:20|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1624539870000|2021-06-24 13:04:30|2209.4|2203.4|2209.3|2203.3|2209.4|2203.4|2209.3|2203.3|2
1624539880000|2021-06-24 13:04:40|2209.5|2203.5|2209.4|2203.4|2209.5|2203.5|2209.4|2203.4|2
1624539890000|2021-06-24 13:04:50|2209.5|2203.5|2209.4|2203.4|2209.8|2203.8|2209.4|2203.4|3
1624539900000|2021-06-24 13:05:00|2209.6|2203.6|2210.4|2204.4|2210.8|2204.8|2209.6|2203.6|6
1624539910000|2021-06-24 13:05:10|2210.5|2204.5|2208.9|2202.9|2210.5|2204.5|2208.6|2202.6|3
1624539920000|2021-06-24 13:05:20|2209.1|2203.1|2209.3|2203.3|2209.3|2203.3|2209.1|2203.1|2
1624539940000|2021-06-24 13:05:40|2209|2203|2209.1|2203.1|2209.1|2203.1|2208.9|2202.9|4
1624539950000|2021-06-24 13:05:50|2208.9|2202.9|2208.3|2202.3|2209.1|2203.1|2208.3|2202.3|12
1624539960000|2021-06-24 13:06:00|2208.4|2202.4|2207.9|2201.9|2208.4|2202.4|2207.8|2201.8|10
1624539970000|2021-06-24 13:06:10|2207.4|2201.4|2207.5|2201.5|2207.6|2201.6|2207.1|2201.1|6
1624539980000|2021-06-24 13:06:20|2207.6|2201.6|2207|2201|2207.9|2201.9|2206.6|2200.6|7
1624539990000|2021-06-24 13:06:30|2206.6|2200.6|2207.3|2201.3|2207.5|2201.5|2206.6|2200.6|4
1624540000000|2021-06-24 13:06:40|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1624540020000|2021-06-24 13:07:00|2207.4|2201.4|2207.1|2201.1|2207.4|2201.4|2207.1|2201.1|2
1624540030000|2021-06-24 13:07:10|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|2206.9|2200.9|1
1624540050000|2021-06-24 13:07:30|2207.1|2201.1|2207.4|2201.4|2207.4|2201.4|2207.1|2201.1|2
1624540060000|2021-06-24 13:07:40|2207.5|2201.5|2207.9|2201.9|2207.9|2201.9|2207.5|2201.5|2
1624540070000|2021-06-24 13:07:50|2208.1|2202.1|2208|2202|2208.1|2202.1|2207.9|2201.9|3
1624540090000|2021-06-24 13:08:10|2208.4|2202.4|2208.9|2202.9|2208.9|2202.9|2208.4|2202.4|2
1624540100000|2021-06-24 13:08:20|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|2209.1|2203.1|1
1624540110000|2021-06-24 13:08:30|2209.6|2203.6|2209.1|2203.1|2209.8|2203.8|2209.1|2203.1|4
1624540120000|2021-06-24 13:08:40|2208.9|2202.9|2208.6|2202.6|2208.9|2202.9|2208.6|2202.6|2
1624540130000|2021-06-24 13:08:50|2209.1|2203.1|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|2
1624540140000|2021-06-24 13:09:00|2208.8|2202.8|2207.9|2201.9|2208.8|2202.8|2207.9|2201.9|3
1624540160000|2021-06-24 13:09:20|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208|2202|3
1624540180000|2021-06-24 13:09:40|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1624540190000|2021-06-24 13:09:50|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|2208.6|2202.6|1
1624540200000|2021-06-24 13:10:00|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1624540230000|2021-06-24 13:10:30|2208.4|2202.4|2207.4|2201.4|2208.4|2202.4|2207.4|2201.4|2
1624540240000|2021-06-24 13:10:40|2207.6|2201.6|2208|2202|2208|2202|2207.6|2201.6|2
1624540250000|2021-06-24 13:10:50|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1624540260000|2021-06-24 13:11:00|2207.6|2201.6|2207.5|2201.5|2207.6|2201.6|2207.5|2201.5|2
1624540270000|2021-06-24 13:11:10|2207.6|2201.6|2207.8|2201.8|2208|2202|2207.6|2201.6|4
1624540290000|2021-06-24 13:11:30|2207.9|2201.9|2207.8|2201.8|2208.1|2202.1|2207.8|2201.8|7
1624540300000|2021-06-24 13:11:40|2208|2202|2207.8|2201.8|2208|2202|2207.8|2201.8|2
1624540310000|2021-06-24 13:11:50|2208|2202|2207.8|2201.8|2208.6|2202.6|2207.6|2201.6|5
1624540330000|2021-06-24 13:12:10|2207.5|2201.5|2208.5|2202.5|2208.5|2202.5|2207.5|2201.5|2
1624540340000|2021-06-24 13:12:20|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|2208.4|2202.4|1
1624540350000|2021-06-24 13:12:30|2208.6|2202.6|2208.8|2202.8|2209.4|2203.4|2208.6|2202.6|8
1624540360000|2021-06-24 13:12:40|2208.6|2202.6|2209.3|2203.3|2209.4|2203.4|2208.6|2202.6|5
1624540370000|2021-06-24 13:12:50|2209.8|2203.8|2209.8|2203.8|2209.9|2203.9|2209.8|2203.8|3
1624540380000|2021-06-24 13:13:00|2209.6|2203.6|2209.6|2203.6|2209.9|2203.9|2209.4|2203.4|7
1624540390000|2021-06-24 13:13:10|2209.5|2203.5|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|4
1624540400000|2021-06-24 13:13:20|2209.5|2203.5|2209.9|2203.9|2209.9|2203.9|2209.5|2203.5|2
1624540420000|2021-06-24 13:13:40|2210|2204|2210|2204|2210|2204|2210|2204|1
1624540430000|2021-06-24 13:13:50|2210.3|2204.3|2210.6|2204.6|2210.6|2204.6|2210.3|2204.3|3
1624540440000|2021-06-24 13:14:00|2210.4|2204.4|2209.9|2203.9|2210.4|2204.4|2209.9|2203.9|3
1624540450000|2021-06-24 13:14:10|2210.3|2204.3|2209.9|2203.9|2210.9|2204.9|2209.9|2203.9|5
1624540460000|2021-06-24 13:14:20|2210|2204|2210|2204|2210|2204|2210|2204|1
1624540470000|2021-06-24 13:14:30|2210.1|2204.1|2210.4|2204.4|2210.4|2204.4|2210.1|2204.1|2
1624540480000|2021-06-24 13:14:40|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1624540490000|2021-06-24 13:14:50|2209.4|2203.4|2209.1|2203.1|2209.4|2203.4|2209.1|2203.1|2
1624540500000|2021-06-24 13:15:00|2209.4|2203.4|2209.9|2203.9|2210.4|2204.4|2209.4|2203.4|6
1624540520000|2021-06-24 13:15:20|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.1|2203.1|3
1624540530000|2021-06-24 13:15:30|2209.1|2203.1|2208.8|2202.8|2209.1|2203.1|2208.8|2202.8|3
1624540550000|2021-06-24 13:15:50|2209|2203|2209|2203|2209|2203|2209|2203|1
1624540560000|2021-06-24 13:16:00|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|2208.8|2202.8|1
1624540570000|2021-06-24 13:16:10|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|2208.5|2202.5|1
1624540580000|2021-06-24 13:16:20|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|2
1624540610000|2021-06-24 13:16:50|2208.6|2202.6|2208.9|2202.9|2208.9|2202.9|2208.6|2202.6|2
1624540620000|2021-06-24 13:17:00|2209.1|2203.1|2208.9|2202.9|2209.1|2203.1|2208.9|2202.9|2
1624540630000|2021-06-24 13:17:10|2208.6|2202.6|2208.4|2202.4|2208.6|2202.6|2208.4|2202.4|2
1624540640000|2021-06-24 13:17:20|2208|2202|2207.6|2201.6|2208|2202|2207.6|2201.6|2
1624540650000|2021-06-24 13:17:30|2207.9|2201.9|2208|2202|2208|2202|2207.9|2201.9|2
1624540660000|2021-06-24 13:17:40|2208.1|2202.1|2208.4|2202.4|2208.4|2202.4|2208.1|2202.1|4
1624540670000|2021-06-24 13:17:50|2208.8|2202.8|2207.9|2201.9|2208.8|2202.8|2207.9|2201.9|4
1624540680000|2021-06-24 13:18:00|2208.1|2202.1|2207.9|2201.9|2208.1|2202.1|2207.8|2201.8|4
1624540690000|2021-06-24 13:18:10|2207.8|2201.8|2208|2202|2208.1|2202.1|2207.8|2201.8|4
1624540710000|2021-06-24 13:18:30|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|2208.1|2202.1|1
1624540730000|2021-06-24 13:18:50|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|2
1624540740000|2021-06-24 13:19:00|2208|2202|2208|2202|2208|2202|2208|2202|1
1624540760000|2021-06-24 13:19:20|2207.9|2201.9|2207.4|2201.4|2207.9|2201.9|2207.4|2201.4|2
1624540770000|2021-06-24 13:19:30|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|2207.3|2201.3|1
1624540790000|2021-06-24 13:19:50|2207.4|2201.4|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|4
1624540800000|2021-06-24 13:20:00|2207.3|2201.3|2207.3|2201.3|2207.5|2201.5|2207.3|2201.3|3
1624540810000|2021-06-24 13:20:10|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1624540830000|2021-06-24 13:20:30|2208.1|2202.1|2208.5|2202.5|2208.5|2202.5|2208.1|2202.1|3
1624540870000|2021-06-24 13:21:10|2208.3|2202.3|2208.4|2202.4|2208.4|2202.4|2208.3|2202.3|2
1624540910000|2021-06-24 13:21:50|2209.1|2203.1|2209.8|2203.8|2209.8|2203.8|2209.1|2203.1|3
1624540920000|2021-06-24 13:22:00|2209.9|2203.9|2209.9|2203.9|2210.1|2204.1|2209.9|2203.9|3
1624540930000|2021-06-24 13:22:10|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1624540960000|2021-06-24 13:22:40|2209.9|2203.9|2209.6|2203.6|2209.9|2203.9|2209.6|2203.6|2
1624540980000|2021-06-24 13:23:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1624541040000|2021-06-24 13:24:00|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1624541070000|2021-06-24 13:24:30|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1624541080000|2021-06-24 13:24:40|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1624541100000|2021-06-24 13:25:00|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|2209.9|2203.9|1
1624541110000|2021-06-24 13:25:10|2209.6|2203.6|2209.4|2203.4|2209.6|2203.6|2209.4|2203.4|2
1624541120000|2021-06-24 13:25:20|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|2209.6|2203.6|1
1624541140000|2021-06-24 13:25:40|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|2209.4|2203.4|1
1624541160000|2021-06-24 13:26:00|2209.6|2203.6|2210.4|2204.4|2210.4|2204.4|2209.6|2203.6|2
1624541170000|2021-06-24 13:26:10|2209.9|2203.9|2210.1|2204.1|2210.1|2204.1|2209.9|2203.9|2
1624541180000|2021-06-24 13:26:20|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1624541290000|2021-06-24 13:28:10|2209.9|2203.9|2210.4|2204.4|2210.4|2204.4|2209.9|2203.9|2
1624541310000|2021-06-24 13:28:30|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1624541320000|2021-06-24 13:28:40|2210.9|2204.9|2210.6|2204.6|2210.9|2204.9|2210.6|2204.6|2
1624541360000|2021-06-24 13:29:20|2211|2205|2211|2205|2211|2205|2211|2205|1
1624541400000|2021-06-24 13:30:00|2210.9|2204.9|2211.8|2205.8|2211.8|2205.8|2210.8|2204.8|6
1624541410000|2021-06-24 13:30:10|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1624541420000|2021-06-24 13:30:20|2211.8|2205.8|2212|2206|2212|2206|2211.6|2205.6|4
1624541430000|2021-06-24 13:30:30|2212.1|2206.1|2211.9|2205.9|2212.1|2206.1|2211.9|2205.9|4
1624541440000|2021-06-24 13:30:40|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1624541450000|2021-06-24 13:30:50|2211.9|2205.9|2211.6|2205.6|2211.9|2205.9|2211.6|2205.6|2
1624541460000|2021-06-24 13:31:00|2211.3|2205.3|2211.4|2205.4|2211.4|2205.4|2211.3|2205.3|4
1624541470000|2021-06-24 13:31:10|2211.3|2205.3|2210.9|2204.9|2211.3|2205.3|2210.9|2204.9|2
1624541480000|2021-06-24 13:31:20|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1624541490000|2021-06-24 13:31:30|2209.9|2203.9|2210.1|2204.1|2210.1|2204.1|2209.9|2203.9|2
1624541500000|2021-06-24 13:31:40|2210.3|2204.3|2210.9|2204.9|2210.9|2204.9|2210.3|2204.3|3
1624541510000|2021-06-24 13:31:50|2211.1|2205.1|2211.3|2205.3|2211.3|2205.3|2211.1|2205.1|2
1624541520000|2021-06-24 13:32:00|2211.6|2205.6|2211.3|2205.3|2211.6|2205.6|2211.3|2205.3|3
1624541580000|2021-06-24 13:33:00|2211.4|2205.4|2211.8|2205.8|2211.8|2205.8|2211.4|2205.4|2
1624541630000|2021-06-24 13:33:50|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1624541660000|2021-06-24 13:34:20|2211.9|2205.9|2212|2206|2212|2206|2211.9|2205.9|2
1624541670000|2021-06-24 13:34:30|2211.8|2205.8|2211.6|2205.6|2211.8|2205.8|2211.5|2205.5|3
1624541680000|2021-06-24 13:34:40|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1624541700000|2021-06-24 13:35:00|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1624541710000|2021-06-24 13:35:10|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1624541820000|2021-06-24 13:37:00|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1624541840000|2021-06-24 13:37:20|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1624541850000|2021-06-24 13:37:30|2212|2206|2212|2206|2212|2206|2212|2206|1
1624541970000|2021-06-24 13:39:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1624541990000|2021-06-24 13:39:50|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1624542000000|2021-06-24 13:40:00|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1624542050000|2021-06-24 13:40:50|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1624542060000|2021-06-24 13:41:00|2212.4|2206.4|2212.9|2206.9|2212.9|2206.9|2212.4|2206.4|2
1624542070000|2021-06-24 13:41:10|2213.1|2207.1|2212.9|2206.9|2213.1|2207.1|2212.9|2206.9|2
1624542080000|2021-06-24 13:41:20|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1624542090000|2021-06-24 13:41:30|2213.4|2207.4|2213.1|2207.1|2213.4|2207.4|2213.1|2207.1|2
1624542100000|2021-06-24 13:41:40|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1624542160000|2021-06-24 13:42:40|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1624542170000|2021-06-24 13:42:50|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1624542230000|2021-06-24 13:43:50|2213.1|2207.1|2213.1|2207.1|2213.4|2207.4|2213.1|2207.1|3
1624542290000|2021-06-24 13:44:50|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1624542420000|2021-06-24 13:47:00|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1624542430000|2021-06-24 13:47:10|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1624542440000|2021-06-24 13:47:20|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1624542450000|2021-06-24 13:47:30|2212.9|2206.9|2213.6|2207.6|2213.6|2207.6|2212.9|2206.9|2
1624542460000|2021-06-24 13:47:40|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|4
1624542470000|2021-06-24 13:47:50|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1624542480000|2021-06-24 13:48:00|2213.6|2207.6|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|3
1624542520000|2021-06-24 13:48:40|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1624542550000|2021-06-24 13:49:10|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1624542560000|2021-06-24 13:49:20|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1624542570000|2021-06-24 13:49:30|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1624542580000|2021-06-24 13:49:40|2213.4|2207.4|2213.6|2207.6|2213.6|2207.6|2213.4|2207.4|2
1624542660000|2021-06-24 13:51:00|2213.4|2207.4|2213.4|2207.4|2213.6|2207.6|2213.4|2207.4|3
1624542680000|2021-06-24 13:51:20|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1624542700000|2021-06-24 13:51:40|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1624542760000|2021-06-24 13:52:40|2213.4|2207.4|2213.5|2207.5|2213.5|2207.5|2213.4|2207.4|2
1624542820000|2021-06-24 13:53:40|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1624542870000|2021-06-24 13:54:30|2213.4|2207.4|2213.3|2207.3|2213.4|2207.4|2213.3|2207.3|2
1624542880000|2021-06-24 13:54:40|2213.5|2207.5|2213.1|2207.1|2213.5|2207.5|2213.1|2207.1|2
1624542900000|2021-06-24 13:55:00|2213.3|2207.3|2213.4|2207.4|2213.4|2207.4|2213.3|2207.3|2
1624542930000|2021-06-24 13:55:30|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1624542960000|2021-06-24 13:56:00|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1624543110000|2021-06-24 13:58:30|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1624543140000|2021-06-24 13:59:00|2213.4|2207.4|2212.8|2206.8|2213.4|2207.4|2212.8|2206.8|3
1624543150000|2021-06-24 13:59:10|2213.1|2207.1|2213.4|2207.4|2213.4|2207.4|2213.1|2207.1|2
1624543180000|2021-06-24 13:59:40|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1624543190000|2021-06-24 13:59:50|2213|2207|2213|2207|2213|2207|2213|2207|1
1624543200000|2021-06-24 14:00:00|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1624543210000|2021-06-24 14:00:10|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1624543220000|2021-06-24 14:00:20|2213.6|2207.6|2213.4|2207.4|2213.6|2207.6|2213.4|2207.4|2
1624543270000|2021-06-24 14:01:10|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1624543330000|2021-06-24 14:02:10|2213.5|2207.5|2213.6|2207.6|2213.6|2207.6|2213.5|2207.5|6
1624543340000|2021-06-24 14:02:20|2213.5|2207.5|2213.5|2207.5|2213.6|2207.6|2213.5|2207.5|5
1624543350000|2021-06-24 14:02:30|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1624543360000|2021-06-24 14:02:40|2213.5|2207.5|2213.9|2207.9|2213.9|2207.9|2213.4|2207.4|4
1624543370000|2021-06-24 14:02:50|2213.6|2207.6|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|5
1624543380000|2021-06-24 14:03:00|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|2
1624543390000|2021-06-24 14:03:10|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|4
1624543400000|2021-06-24 14:03:20|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|4
1624543410000|2021-06-24 14:03:30|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|4
1624543420000|2021-06-24 14:03:40|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.6|2207.6|3
1624543450000|2021-06-24 14:04:10|2213.6|2207.6|2213.4|2207.4|2213.6|2207.6|2213.4|2207.4|4
1624543460000|2021-06-24 14:04:20|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1624543470000|2021-06-24 14:04:30|2213.4|2207.4|2213.3|2207.3|2213.4|2207.4|2213.3|2207.3|2
1624543480000|2021-06-24 14:04:40|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1624543500000|2021-06-24 14:05:00|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1624543510000|2021-06-24 14:05:10|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1624543520000|2021-06-24 14:05:20|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1624543580000|2021-06-24 14:06:20|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1624543610000|2021-06-24 14:06:50|2213.4|2207.4|2213.4|2207.4|2213.5|2207.5|2213.4|2207.4|3
1624543670000|2021-06-24 14:07:50|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1624543680000|2021-06-24 14:08:00|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1624543800000|2021-06-24 14:10:00|2213.5|2207.5|2213.6|2207.6|2213.6|2207.6|2213.5|2207.5|2
1624543840000|2021-06-24 14:10:40|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|2
1624543850000|2021-06-24 14:10:50|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1624543980000|2021-06-24 14:13:00|2214.1|2208.1|2214.4|2208.4|2214.6|2208.6|2214.1|2208.1|3
1624544040000|2021-06-24 14:14:00|2214.6|2208.6|2214.4|2208.4|2214.6|2208.6|2214.4|2208.4|2
1624544060000|2021-06-24 14:14:20|2214.5|2208.5|2214.4|2208.4|2214.9|2208.9|2214.4|2208.4|4
1624544070000|2021-06-24 14:14:30|2214.6|2208.6|2214.4|2208.4|2214.6|2208.6|2214.4|2208.4|2
1624544100000|2021-06-24 14:15:00|2214.5|2208.5|2214.6|2208.6|2214.6|2208.6|2214.5|2208.5|2
1624544110000|2021-06-24 14:15:10|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1624544140000|2021-06-24 14:15:40|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1624544170000|2021-06-24 14:16:10|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1624544190000|2021-06-24 14:16:30|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|2
1624544200000|2021-06-24 14:16:40|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1624544230000|2021-06-24 14:17:10|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1624544250000|2021-06-24 14:17:30|2214.3|2208.3|2214.4|2208.4|2214.4|2208.4|2214.3|2208.3|2
1624544260000|2021-06-24 14:17:40|2214.6|2208.6|2214.4|2208.4|2214.6|2208.6|2214.4|2208.4|4
1624544270000|2021-06-24 14:17:50|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.4|2208.4|3
1624544300000|2021-06-24 14:18:20|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|2
1624544320000|2021-06-24 14:18:40|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1624544370000|2021-06-24 14:19:30|2214.4|2208.4|2214.5|2208.5|2214.5|2208.5|2214.4|2208.4|2
1624544380000|2021-06-24 14:19:40|2214.6|2208.6|2214.4|2208.4|2214.6|2208.6|2214.4|2208.4|2
1624544390000|2021-06-24 14:19:50|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1624544410000|2021-06-24 14:20:10|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1624544420000|2021-06-24 14:20:20|2214.4|2208.4|2214.6|2208.6|2214.6|2208.6|2214.4|2208.4|3
1624544440000|2021-06-24 14:20:40|2214.4|2208.4|2214.5|2208.5|2214.5|2208.5|2214.4|2208.4|2
1624544450000|2021-06-24 14:20:50|2214.6|2208.6|2214.5|2208.5|2214.6|2208.6|2214.5|2208.5|2
1624544470000|2021-06-24 14:21:10|2214.6|2208.6|2214.6|2208.6|2214.9|2208.9|2214.6|2208.6|3
1624544500000|2021-06-24 14:21:40|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1624544520000|2021-06-24 14:22:00|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1624544530000|2021-06-24 14:22:10|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.6|2208.6|3
1624544550000|2021-06-24 14:22:30|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1624544570000|2021-06-24 14:22:50|2214.9|2208.9|2215.4|2209.4|2215.4|2209.4|2214.9|2208.9|3
1624544580000|2021-06-24 14:23:00|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2215.4|2209.4|2
1624544640000|2021-06-24 14:24:00|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|3
1624544650000|2021-06-24 14:24:10|2215.5|2209.5|2215.6|2209.6|2215.6|2209.6|2215.5|2209.5|2
1624544680000|2021-06-24 14:24:40|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1624544700000|2021-06-24 14:25:00|2215.6|2209.6|2215.5|2209.5|2215.6|2209.6|2215.5|2209.5|4
1624544710000|2021-06-24 14:25:10|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.5|2209.5|3
1624544730000|2021-06-24 14:25:30|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1624544760000|2021-06-24 14:26:00|2216.1|2210.1|2215.9|2209.9|2216.1|2210.1|2215.9|2209.9|2
1624544800000|2021-06-24 14:26:40|2216|2210|2216|2210|2216|2210|2216|2210|1
1624544860000|2021-06-24 14:27:40|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1624544900000|2021-06-24 14:28:20|2216.3|2210.3|2216.5|2210.5|2216.5|2210.5|2216.3|2210.3|2
1624544940000|2021-06-24 14:29:00|2216.4|2210.4|2216.1|2210.1|2216.4|2210.4|2216.1|2210.1|2
1624544950000|2021-06-24 14:29:10|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1624544980000|2021-06-24 14:29:40|2216.1|2210.1|2215.9|2209.9|2216.1|2210.1|2215.9|2209.9|2
1624544990000|2021-06-24 14:29:50|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1624545000000|2021-06-24 14:30:00|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1624545020000|2021-06-24 14:30:20|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1624545030000|2021-06-24 14:30:30|2216|2210|2215.9|2209.9|2216|2210|2215.9|2209.9|2
1624545040000|2021-06-24 14:30:40|2215.8|2209.8|2216.6|2210.6|2216.6|2210.6|2215.6|2209.6|5
1624545050000|2021-06-24 14:30:50|2216.4|2210.4|2216.6|2210.6|2216.6|2210.6|2216.4|2210.4|2
1624545120000|2021-06-24 14:32:00|2216.8|2210.8|2217.4|2211.4|2217.6|2211.6|2216.8|2210.8|6
1624545150000|2021-06-24 14:32:30|2217.6|2211.6|2219|2213|2219.1|2213.1|2217.6|2211.6|4
1624545170000|2021-06-24 14:32:50|2219.3|2213.3|2219.1|2213.1|2219.8|2213.8|2219.1|2213.1|5
1624545180000|2021-06-24 14:33:00|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.1|2213.1|3
1624545190000|2021-06-24 14:33:10|2219.1|2213.1|2218.9|2212.9|2219.1|2213.1|2218.9|2212.9|2
1624545200000|2021-06-24 14:33:20|2218.8|2212.8|2218.5|2212.5|2218.8|2212.8|2218.5|2212.5|2
1624545210000|2021-06-24 14:33:30|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1624545230000|2021-06-24 14:33:50|2218.9|2212.9|2219|2213|2219|2213|2218.9|2212.9|2
1624545260000|2021-06-24 14:34:20|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1624545270000|2021-06-24 14:34:30|2218.6|2212.6|2218.1|2212.1|2218.6|2212.6|2218.1|2212.1|2
1624545300000|2021-06-24 14:35:00|2218.6|2212.6|2218.4|2212.4|2218.8|2212.8|2218.4|2212.4|3
1624545310000|2021-06-24 14:35:10|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1624545320000|2021-06-24 14:35:20|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1624545330000|2021-06-24 14:35:30|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1624545340000|2021-06-24 14:35:40|2217.9|2211.9|2218.1|2212.1|2218.1|2212.1|2217.9|2211.9|2
1624545370000|2021-06-24 14:36:10|2218.4|2212.4|2218.4|2212.4|2218.6|2212.6|2218.4|2212.4|3
1624545380000|2021-06-24 14:36:20|2218.1|2212.1|2218.4|2212.4|2218.4|2212.4|2218.1|2212.1|2
1624545400000|2021-06-24 14:36:40|2218.1|2212.1|2218.1|2212.1|2218.4|2212.4|2218.1|2212.1|3
1624545430000|2021-06-24 14:37:10|2218.4|2212.4|2218.4|2212.4|2218.6|2212.6|2217.9|2211.9|8
1624545440000|2021-06-24 14:37:20|2217.9|2211.9|2217.9|2211.9|2218.3|2212.3|2217.9|2211.9|3
1624545460000|2021-06-24 14:37:40|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1624545490000|2021-06-24 14:38:10|2218.4|2212.4|2218.5|2212.5|2218.5|2212.5|2218.4|2212.4|2
1624545500000|2021-06-24 14:38:20|2218.4|2212.4|2218.6|2212.6|2218.6|2212.6|2218.4|2212.4|2
1624545510000|2021-06-24 14:38:30|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1624545520000|2021-06-24 14:38:40|2218.1|2212.1|2218.5|2212.5|2218.5|2212.5|2218.1|2212.1|3
1624545530000|2021-06-24 14:38:50|2218.4|2212.4|2218.5|2212.5|2218.5|2212.5|2218.4|2212.4|2
1624545640000|2021-06-24 14:40:40|2218.6|2212.6|2219.6|2213.6|2219.6|2213.6|2218.6|2212.6|3
1624545650000|2021-06-24 14:40:50|2219.5|2213.5|2220.1|2214.1|2220.1|2214.1|2219.5|2213.5|6
1624545680000|2021-06-24 14:41:20|2220|2214|2220|2214|2220|2214|2220|2214|1
1624545700000|2021-06-24 14:41:40|2220.3|2214.3|2220.4|2214.4|2220.4|2214.4|2220.3|2214.3|2
1624545710000|2021-06-24 14:41:50|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1624545720000|2021-06-24 14:42:00|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1624545730000|2021-06-24 14:42:10|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1624545740000|2021-06-24 14:42:20|2220.5|2214.5|2220.6|2214.6|2220.6|2214.6|2220.5|2214.5|2
1624545750000|2021-06-24 14:42:30|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.4|2214.4|3
1624545760000|2021-06-24 14:42:40|2220.4|2214.4|2220.8|2214.8|2220.8|2214.8|2220.4|2214.4|5
1624545860000|2021-06-24 14:44:20|2221.9|2215.9|2222.6|2216.6|2222.6|2216.6|2221.9|2215.9|3
1624545870000|2021-06-24 14:44:30|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1624545880000|2021-06-24 14:44:40|2223.4|2217.4|2225.6|2219.6|2225.6|2219.6|2223.4|2217.4|7
1624545900000|2021-06-24 14:45:00|2225.5|2219.5|2225.4|2219.4|2225.5|2219.5|2225.4|2219.4|2
1624545910000|2021-06-24 14:45:10|2225.1|2219.1|2225.1|2219.1|2225.3|2219.3|2225.1|2219.1|3
1624545920000|2021-06-24 14:45:20|2225.3|2219.3|2225.4|2219.4|2225.4|2219.4|2225.1|2219.1|3
1624545930000|2021-06-24 14:45:30|2225.3|2219.3|2225.3|2219.3|2225.6|2219.6|2225.3|2219.3|4
1624545940000|2021-06-24 14:45:40|2225.5|2219.5|2225.4|2219.4|2225.5|2219.5|2225.4|2219.4|2
1624545950000|2021-06-24 14:45:50|2225.1|2219.1|2225.6|2219.6|2225.6|2219.6|2225.1|2219.1|5
1624545960000|2021-06-24 14:46:00|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1624545980000|2021-06-24 14:46:20|2225.9|2219.9|2225.8|2219.8|2226|2220|2225.8|2219.8|4
1624545990000|2021-06-24 14:46:30|2225.6|2219.6|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|3
1624546000000|2021-06-24 14:46:40|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1624546010000|2021-06-24 14:46:50|2226.3|2220.3|2225.6|2219.6|2226.3|2220.3|2225.6|2219.6|2
1624546040000|2021-06-24 14:47:20|2225.4|2219.4|2224.6|2218.6|2225.4|2219.4|2224.6|2218.6|4
1624546060000|2021-06-24 14:47:40|2224.4|2218.4|2224.8|2218.8|2224.8|2218.8|2224.4|2218.4|3
1624546070000|2021-06-24 14:47:50|2225.4|2219.4|2225.6|2219.6|2225.6|2219.6|2225.4|2219.4|2
1624546090000|2021-06-24 14:48:10|2225.9|2219.9|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|4
1624546100000|2021-06-24 14:48:20|2225.4|2219.4|2224.9|2218.9|2225.4|2219.4|2224.8|2218.8|5
1624546110000|2021-06-24 14:48:30|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1624546130000|2021-06-24 14:48:50|2224.6|2218.6|2224.1|2218.1|2224.6|2218.6|2224.1|2218.1|2
1624546140000|2021-06-24 14:49:00|2224.4|2218.4|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|2
1624546170000|2021-06-24 14:49:30|2224.4|2218.4|2224.3|2218.3|2224.4|2218.4|2224.3|2218.3|2
1624546190000|2021-06-24 14:49:50|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1624546210000|2021-06-24 14:50:10|2224.6|2218.6|2225.5|2219.5|2225.5|2219.5|2224.6|2218.6|3
1624546220000|2021-06-24 14:50:20|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1624546240000|2021-06-24 14:50:40|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1624546260000|2021-06-24 14:51:00|2224.9|2218.9|2224.6|2218.6|2224.9|2218.9|2224.6|2218.6|2
1624546320000|2021-06-24 14:52:00|2224.4|2218.4|2224.1|2218.1|2224.4|2218.4|2224.1|2218.1|2
1624546340000|2021-06-24 14:52:20|2224|2218|2223.9|2217.9|2224|2218|2223.9|2217.9|2
1624546350000|2021-06-24 14:52:30|2224|2218|2224.3|2218.3|2224.3|2218.3|2224|2218|2
1624546360000|2021-06-24 14:52:40|2224|2218|2224|2218|2224|2218|2224|2218|1
1624546420000|2021-06-24 14:53:40|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1624546450000|2021-06-24 14:54:10|2223.8|2217.8|2223.3|2217.3|2223.8|2217.8|2223.3|2217.3|2
1624546480000|2021-06-24 14:54:40|2223.5|2217.5|2221.9|2215.9|2223.5|2217.5|2221.9|2215.9|3
1624546490000|2021-06-24 14:54:50|2221.6|2215.6|2221.4|2215.4|2221.6|2215.6|2221.1|2215.1|6
1624546500000|2021-06-24 14:55:00|2221.1|2215.1|2221.6|2215.6|2221.6|2215.6|2221|2215|8
1624546510000|2021-06-24 14:55:10|2221.5|2215.5|2221.9|2215.9|2221.9|2215.9|2221.5|2215.5|3
1624546520000|2021-06-24 14:55:20|2222.1|2216.1|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|2
1624546530000|2021-06-24 14:55:30|2221.4|2215.4|2221.9|2215.9|2221.9|2215.9|2221.4|2215.4|4
1624546550000|2021-06-24 14:55:50|2221.6|2215.6|2221.9|2215.9|2222.1|2216.1|2221.6|2215.6|4
1624546560000|2021-06-24 14:56:00|2222.1|2216.1|2222.6|2216.6|2222.6|2216.6|2221.9|2215.9|6
1624546570000|2021-06-24 14:56:10|2222.4|2216.4|2224.1|2218.1|2224.1|2218.1|2222.4|2216.4|4
1624546580000|2021-06-24 14:56:20|2224.4|2218.4|2224.4|2218.4|2224.5|2218.5|2224.1|2218.1|9
1624546590000|2021-06-24 14:56:30|2224.5|2218.5|2223.9|2217.9|2224.8|2218.8|2223.9|2217.9|7
1624546600000|2021-06-24 14:56:40|2224|2218|2224.4|2218.4|2224.6|2218.6|2224|2218|4
1624546610000|2021-06-24 14:56:50|2224.5|2218.5|2224.6|2218.6|2224.8|2218.8|2224.5|2218.5|4
1624546620000|2021-06-24 14:57:00|2224.5|2218.5|2224.1|2218.1|2224.5|2218.5|2224.1|2218.1|3
1624546630000|2021-06-24 14:57:10|2224.3|2218.3|2224.1|2218.1|2224.3|2218.3|2224|2218|3
1624546650000|2021-06-24 14:57:30|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1624546670000|2021-06-24 14:57:50|2224.6|2218.6|2224|2218|2225.1|2219.1|2224|2218|4
1624546680000|2021-06-24 14:58:00|2222.9|2216.9|2223.6|2217.6|2223.8|2217.8|2222.9|2216.9|6
1624546720000|2021-06-24 14:58:40|2223.5|2217.5|2222.6|2216.6|2223.5|2217.5|2222.6|2216.6|2
1624546730000|2021-06-24 14:58:50|2223.1|2217.1|2222.5|2216.5|2223.1|2217.1|2222.5|2216.5|3
1624546760000|2021-06-24 14:59:20|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1624546780000|2021-06-24 14:59:40|2222.5|2216.5|2222.8|2216.8|2222.8|2216.8|2222.5|2216.5|2
1624546790000|2021-06-24 14:59:50|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.4|2216.4|5
1624546800000|2021-06-24 15:00:00|2222.9|2216.9|2223.8|2217.8|2223.8|2217.8|2222.9|2216.9|7
1624546810000|2021-06-24 15:00:10|2223.6|2217.6|2222.1|2216.1|2223.9|2217.9|2222.1|2216.1|4
1624546820000|2021-06-24 15:00:20|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1624546830000|2021-06-24 15:00:30|2221.6|2215.6|2221.4|2215.4|2221.6|2215.6|2221.4|2215.4|2
1624546840000|2021-06-24 15:00:40|2221.6|2215.6|2220.6|2214.6|2221.8|2215.8|2220.6|2214.6|3
1624546850000|2021-06-24 15:00:50|2221.1|2215.1|2219.9|2213.9|2221.1|2215.1|2219.9|2213.9|6
1624546860000|2021-06-24 15:01:00|2220.1|2214.1|2220.4|2214.4|2220.4|2214.4|2220.1|2214.1|4
1624546880000|2021-06-24 15:01:20|2220.6|2214.6|2219.5|2213.5|2220.9|2214.9|2219.5|2213.5|4
1624546890000|2021-06-24 15:01:30|2219.4|2213.4|2219.3|2213.3|2219.4|2213.4|2219.3|2213.3|2
1624546920000|2021-06-24 15:02:00|2218.9|2212.9|2218.9|2212.9|2219|2213|2218.9|2212.9|3
1624546940000|2021-06-24 15:02:20|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1624546950000|2021-06-24 15:02:30|2218.5|2212.5|2217.4|2211.4|2218.5|2212.5|2217.4|2211.4|2
1624546970000|2021-06-24 15:02:50|2217.3|2211.3|2217.1|2211.1|2217.3|2211.3|2217.1|2211.1|2
1624546980000|2021-06-24 15:03:00|2217.6|2211.6|2219.1|2213.1|2219.1|2213.1|2217.6|2211.6|5
1624546990000|2021-06-24 15:03:10|2219.4|2213.4|2219.5|2213.5|2219.5|2213.5|2219.4|2213.4|2
1624547000000|2021-06-24 15:03:20|2219.4|2213.4|2219.6|2213.6|2219.6|2213.6|2219.4|2213.4|2
1624547030000|2021-06-24 15:03:50|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624547060000|2021-06-24 15:04:20|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624547070000|2021-06-24 15:04:30|2219.9|2213.9|2221.4|2215.4|2221.4|2215.4|2219.9|2213.9|4
1624547080000|2021-06-24 15:04:40|2221.1|2215.1|2220.9|2214.9|2221.8|2215.8|2220.9|2214.9|4
1624547130000|2021-06-24 15:05:30|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1624547150000|2021-06-24 15:05:50|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1624547160000|2021-06-24 15:06:00|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1624547170000|2021-06-24 15:06:10|2221.4|2215.4|2220.8|2214.8|2221.4|2215.4|2220.8|2214.8|2
1624547180000|2021-06-24 15:06:20|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1624547190000|2021-06-24 15:06:30|2221.1|2215.1|2220.9|2214.9|2221.1|2215.1|2220.9|2214.9|2
1624547200000|2021-06-24 15:06:40|2220.4|2214.4|2220|2214|2220.4|2214.4|2220|2214|2
1624547210000|2021-06-24 15:06:50|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1624547220000|2021-06-24 15:07:00|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624547260000|2021-06-24 15:07:40|2219.8|2213.8|2218.9|2212.9|2219.8|2213.8|2218.9|2212.9|2
1624547280000|2021-06-24 15:08:00|2219|2213|2219.5|2213.5|2219.5|2213.5|2219|2213|3
1624547290000|2021-06-24 15:08:10|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624547300000|2021-06-24 15:08:20|2219.9|2213.9|2220|2214|2220|2214|2219.9|2213.9|2
1624547310000|2021-06-24 15:08:30|2219.9|2213.9|2220.4|2214.4|2220.4|2214.4|2219.9|2213.9|4
1624547320000|2021-06-24 15:08:40|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1624547340000|2021-06-24 15:09:00|2220|2214|2220.6|2214.6|2220.6|2214.6|2220|2214|2
1624547370000|2021-06-24 15:09:30|2220.9|2214.9|2221.5|2215.5|2221.5|2215.5|2220.9|2214.9|3
1624547380000|2021-06-24 15:09:40|2221.6|2215.6|2221.8|2215.8|2221.9|2215.9|2221.6|2215.6|3
1624547430000|2021-06-24 15:10:30|2221.6|2215.6|2219.8|2213.8|2221.6|2215.6|2219.8|2213.8|4
1624547440000|2021-06-24 15:10:40|2219.6|2213.6|2219.3|2213.3|2219.6|2213.6|2219.3|2213.3|2
1624547450000|2021-06-24 15:10:50|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624547470000|2021-06-24 15:11:10|2219.6|2213.6|2219.8|2213.8|2219.8|2213.8|2219.6|2213.6|2
1624547510000|2021-06-24 15:11:50|2220|2214|2220.9|2214.9|2220.9|2214.9|2220|2214|3
1624547520000|2021-06-24 15:12:00|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1624547530000|2021-06-24 15:12:10|2221.4|2215.4|2222.1|2216.1|2222.1|2216.1|2221.4|2215.4|5
1624547540000|2021-06-24 15:12:20|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1624547570000|2021-06-24 15:12:50|2222.8|2216.8|2223.5|2217.5|2223.5|2217.5|2222.8|2216.8|3
1624547580000|2021-06-24 15:13:00|2223.6|2217.6|2223.8|2217.8|2223.9|2217.9|2223.6|2217.6|3
1624547590000|2021-06-24 15:13:10|2224|2218|2224.9|2218.9|2224.9|2218.9|2224|2218|5
1624547600000|2021-06-24 15:13:20|2225.1|2219.1|2225.4|2219.4|2225.4|2219.4|2225.1|2219.1|3
1624547610000|2021-06-24 15:13:30|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.4|2219.4|3
1624547620000|2021-06-24 15:13:40|2225.9|2219.9|2226|2220|2226|2220|2225.9|2219.9|2
1624547630000|2021-06-24 15:13:50|2226.1|2220.1|2226.9|2220.9|2226.9|2220.9|2226.1|2220.1|4
1624547640000|2021-06-24 15:14:00|2227.3|2221.3|2230.3|2224.3|2230.5|2224.5|2227.3|2221.3|10
1624547650000|2021-06-24 15:14:10|2230.1|2224.1|2228.9|2222.9|2230.1|2224.1|2228.5|2222.5|7
1624547660000|2021-06-24 15:14:20|2229|2223|2229.6|2223.6|2229.9|2223.9|2229|2223|6
1624547670000|2021-06-24 15:14:30|2229.9|2223.9|2229.4|2223.4|2230.1|2224.1|2229.1|2223.1|12
1624547680000|2021-06-24 15:14:40|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1624547690000|2021-06-24 15:14:50|2229.9|2223.9|2230.6|2224.6|2230.6|2224.6|2229.6|2223.6|7
1624547700000|2021-06-24 15:15:00|2230.4|2224.4|2228.3|2222.3|2230.4|2224.4|2228.1|2222.1|15
1624547710000|2021-06-24 15:15:10|2228.4|2222.4|2228.1|2222.1|2228.4|2222.4|2228.1|2222.1|2
1624547720000|2021-06-24 15:15:20|2228|2222|2226.1|2220.1|2228.1|2222.1|2226.1|2220.1|10
1624547730000|2021-06-24 15:15:30|2226.4|2220.4|2226.9|2220.9|2227|2221|2225.9|2219.9|7
1624547740000|2021-06-24 15:15:40|2227.1|2221.1|2225.1|2219.1|2227.1|2221.1|2224.9|2218.9|8
1624547750000|2021-06-24 15:15:50|2225.4|2219.4|2226.8|2220.8|2226.8|2220.8|2225.4|2219.4|9
1624547760000|2021-06-24 15:16:00|2226.6|2220.6|2226.5|2220.5|2226.9|2220.9|2226.5|2220.5|4
1624547770000|2021-06-24 15:16:10|2226.1|2220.1|2226.1|2220.1|2226.4|2220.4|2225.4|2219.4|5
1624547780000|2021-06-24 15:16:20|2225.9|2219.9|2225|2219|2225.9|2219.9|2225|2219|5
1624547790000|2021-06-24 15:16:30|2224.8|2218.8|2224.4|2218.4|2225.1|2219.1|2224.1|2218.1|8
1624547800000|2021-06-24 15:16:40|2223.9|2217.9|2223.9|2217.9|2224.3|2218.3|2223.4|2217.4|13
1624547810000|2021-06-24 15:16:50|2224.1|2218.1|2223.8|2217.8|2224.1|2218.1|2223.5|2217.5|5
1624547820000|2021-06-24 15:17:00|2223.9|2217.9|2224.1|2218.1|2224.4|2218.4|2223.8|2217.8|7
1624547830000|2021-06-24 15:17:10|2223.9|2217.9|2222.1|2216.1|2223.9|2217.9|2222.1|2216.1|5
1624547840000|2021-06-24 15:17:20|2221.5|2215.5|2221.9|2215.9|2221.9|2215.9|2221|2215|10
1624547850000|2021-06-24 15:17:30|2222.1|2216.1|2220.1|2214.1|2222.9|2216.9|2220.1|2214.1|16
1624547860000|2021-06-24 15:17:40|2220|2214|2220.4|2214.4|2220.4|2214.4|2219.9|2213.9|5
1624547870000|2021-06-24 15:17:50|2221|2215|2220.1|2214.1|2221.4|2215.4|2220.1|2214.1|8
1624547880000|2021-06-24 15:18:00|2220|2214|2220.9|2214.9|2220.9|2214.9|2219.8|2213.8|11
1624547890000|2021-06-24 15:18:10|2221.1|2215.1|2220.9|2214.9|2221.1|2215.1|2220.4|2214.4|6
1624547900000|2021-06-24 15:18:20|2220.6|2214.6|2221|2215|2221|2215|2220.6|2214.6|2
1624547910000|2021-06-24 15:18:30|2220.8|2214.8|2220.8|2214.8|2220.9|2214.9|2220.8|2214.8|3
1624547920000|2021-06-24 15:18:40|2220.6|2214.6|2221.4|2215.4|2221.4|2215.4|2220.4|2214.4|7
1624547930000|2021-06-24 15:18:50|2221.6|2215.6|2220.6|2214.6|2221.6|2215.6|2220.6|2214.6|6
1624547940000|2021-06-24 15:19:00|2220.4|2214.4|2220.4|2214.4|2220.5|2214.5|2220.4|2214.4|3
1624547950000|2021-06-24 15:19:10|2220.5|2214.5|2220.9|2214.9|2220.9|2214.9|2220.4|2214.4|4
1624547960000|2021-06-24 15:19:20|2221.3|2215.3|2220.9|2214.9|2221.3|2215.3|2220.4|2214.4|4
1624547970000|2021-06-24 15:19:30|2221.1|2215.1|2220.9|2214.9|2221.4|2215.4|2220.9|2214.9|4
1624547980000|2021-06-24 15:19:40|2221.1|2215.1|2221.1|2215.1|2221.4|2215.4|2221.1|2215.1|3
1624547990000|2021-06-24 15:19:50|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.5|2214.5|3
1624548000000|2021-06-24 15:20:00|2220.9|2214.9|2220.9|2214.9|2221.1|2215.1|2220.9|2214.9|3
1624548020000|2021-06-24 15:20:20|2221|2215|2221|2215|2221|2215|2221|2215|1
1624548050000|2021-06-24 15:20:50|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1624548060000|2021-06-24 15:21:00|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1624548080000|2021-06-24 15:21:20|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1624548090000|2021-06-24 15:21:30|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1624548100000|2021-06-24 15:21:40|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1624548110000|2021-06-24 15:21:50|2220.6|2214.6|2219.9|2213.9|2220.6|2214.6|2219.9|2213.9|3
1624548140000|2021-06-24 15:22:20|2220.1|2214.1|2220.3|2214.3|2220.3|2214.3|2220.1|2214.1|2
1624548150000|2021-06-24 15:22:30|2220|2214|2220|2214|2220|2214|2220|2214|1
1624548160000|2021-06-24 15:22:40|2220.1|2214.1|2220|2214|2220.1|2214.1|2220|2214|2
1624548180000|2021-06-24 15:23:00|2219.8|2213.8|2219.1|2213.1|2219.8|2213.8|2219.1|2213.1|3
1624548190000|2021-06-24 15:23:10|2219.6|2213.6|2219.9|2213.9|2219.9|2213.9|2219.1|2213.1|6
1624548200000|2021-06-24 15:23:20|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624548220000|2021-06-24 15:23:40|2219.4|2213.4|2218.9|2212.9|2219.4|2213.4|2218.9|2212.9|2
1624548230000|2021-06-24 15:23:50|2219.1|2213.1|2219.4|2213.4|2219.8|2213.8|2219.1|2213.1|3
1624548240000|2021-06-24 15:24:00|2219.6|2213.6|2218.9|2212.9|2219.6|2213.6|2218.9|2212.9|3
1624548250000|2021-06-24 15:24:10|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624548270000|2021-06-24 15:24:30|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624548280000|2021-06-24 15:24:40|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624548300000|2021-06-24 15:25:00|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624548350000|2021-06-24 15:25:50|2219.6|2213.6|2219.8|2213.8|2219.8|2213.8|2219.6|2213.6|2
1624548410000|2021-06-24 15:26:50|2219.4|2213.4|2219.5|2213.5|2219.5|2213.5|2219.4|2213.4|2
1624548420000|2021-06-24 15:27:00|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1624548460000|2021-06-24 15:27:40|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624548490000|2021-06-24 15:28:10|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624548500000|2021-06-24 15:28:20|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624548550000|2021-06-24 15:29:10|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624548560000|2021-06-24 15:29:20|2219.1|2213.1|2219.4|2213.4|2219.4|2213.4|2218.9|2212.9|3
1624548600000|2021-06-24 15:30:00|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624548630000|2021-06-24 15:30:30|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624548740000|2021-06-24 15:32:20|2219.6|2213.6|2219.6|2213.6|2219.9|2213.9|2219.6|2213.6|3
1624548800000|2021-06-24 15:33:20|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1624548810000|2021-06-24 15:33:30|2220.4|2214.4|2220.5|2214.5|2220.5|2214.5|2220.4|2214.4|2
1624548860000|2021-06-24 15:34:20|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|2
1624548910000|2021-06-24 15:35:10|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1624548920000|2021-06-24 15:35:20|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1624548940000|2021-06-24 15:35:40|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1624549000000|2021-06-24 15:36:40|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1624549120000|2021-06-24 15:38:40|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1624549130000|2021-06-24 15:38:50|2220.9|2214.9|2221.1|2215.1|2221.1|2215.1|2220.9|2214.9|2
1624549140000|2021-06-24 15:39:00|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|2
1624549180000|2021-06-24 15:39:40|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1624549190000|2021-06-24 15:39:50|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1624549200000|2021-06-24 15:40:00|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1624549210000|2021-06-24 15:40:10|2221.5|2215.5|2221.3|2215.3|2221.5|2215.5|2221.3|2215.3|2
1624549230000|2021-06-24 15:40:30|2221.1|2215.1|2220.3|2214.3|2221.1|2215.1|2220.3|2214.3|3
1624549330000|2021-06-24 15:42:10|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1624549350000|2021-06-24 15:42:30|2220.5|2214.5|2220.6|2214.6|2220.6|2214.6|2220.5|2214.5|2
1624549400000|2021-06-24 15:43:20|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1624549430000|2021-06-24 15:43:50|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1624549480000|2021-06-24 15:44:40|2220.3|2214.3|2220.1|2214.1|2220.3|2214.3|2220.1|2214.1|2
1624549510000|2021-06-24 15:45:10|2220|2214|2220|2214|2220|2214|2220|2214|1
1624549560000|2021-06-24 15:46:00|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1624549620000|2021-06-24 15:47:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1624549650000|2021-06-24 15:47:30|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1624549660000|2021-06-24 15:47:40|2219.9|2213.9|2219.9|2213.9|2220.1|2214.1|2219.6|2213.6|7
1624549680000|2021-06-24 15:48:00|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1624549760000|2021-06-24 15:49:20|2219.6|2213.6|2218.8|2212.8|2219.6|2213.6|2218.8|2212.8|2
1624549820000|2021-06-24 15:50:20|2218.9|2212.9|2218.4|2212.4|2218.9|2212.9|2218.4|2212.4|2
1624549900000|2021-06-24 15:51:40|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1624549910000|2021-06-24 15:51:50|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1624549940000|2021-06-24 15:52:20|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1624550140000|2021-06-24 15:55:40|2217.9|2211.9|2218|2212|2218.3|2212.3|2217.9|2211.9|3
1624550150000|2021-06-24 15:55:50|2218.1|2212.1|2219|2213|2219|2213|2218.1|2212.1|2
1624550160000|2021-06-24 15:56:00|2219.4|2213.4|2220|2214|2220|2214|2219.4|2213.4|2
1624550260000|2021-06-24 15:57:40|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1624550320000|2021-06-24 15:58:40|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1624550370000|2021-06-24 15:59:30|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1624550390000|2021-06-24 15:59:50|2220.5|2214.5|2220.4|2214.4|2220.5|2214.5|2220.4|2214.4|2
1624550400000|2021-06-24 16:00:00|2220.5|2214.5|2220.6|2214.6|2220.6|2214.6|2220.5|2214.5|2
1624550450000|2021-06-24 16:00:50|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1624550540000|2021-06-24 16:02:20|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1624550720000|2021-06-24 16:05:20|2220.5|2214.5|2220.3|2214.3|2220.5|2214.5|2220.3|2214.3|2
1624550740000|2021-06-24 16:05:40|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1624550770000|2021-06-24 16:06:10|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1624550810000|2021-06-24 16:06:50|2219.6|2213.6|2219.9|2213.9|2219.9|2213.9|2219.6|2213.6|2
1624550850000|2021-06-24 16:07:30|2219.6|2213.6|2218.9|2212.9|2219.6|2213.6|2218.9|2212.9|2
1624550900000|2021-06-24 16:08:20|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624550910000|2021-06-24 16:08:30|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624550970000|2021-06-24 16:09:30|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624550980000|2021-06-24 16:09:40|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624551260000|2021-06-24 16:14:20|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1624551360000|2021-06-24 16:16:00|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624551400000|2021-06-24 16:16:40|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1624551490000|2021-06-24 16:18:10|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1624551530000|2021-06-24 16:18:50|2219.1|2213.1|2219.4|2213.4|2219.4|2213.4|2219.1|2213.1|2
1624551570000|2021-06-24 16:19:30|2218.4|2212.4|2217.9|2211.9|2218.6|2212.6|2217.9|2211.9|3
1624551580000|2021-06-24 16:19:40|2218.1|2212.1|2217.9|2211.9|2218.1|2212.1|2217.9|2211.9|2
1624551610000|2021-06-24 16:20:10|2218.1|2212.1|2218.4|2212.4|2218.4|2212.4|2218.1|2212.1|2
1624551630000|2021-06-24 16:20:30|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1624551670000|2021-06-24 16:21:10|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1624551730000|2021-06-24 16:22:10|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1624551760000|2021-06-24 16:22:40|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624552010000|2021-06-24 16:26:50|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624552020000|2021-06-24 16:27:00|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624552170000|2021-06-24 16:29:30|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624552190000|2021-06-24 16:29:50|2219|2213|2219.1|2213.1|2219.1|2213.1|2219|2213|2
1624552200000|2021-06-24 16:30:00|2219|2213|2219.1|2213.1|2219.1|2213.1|2219|2213|2
1624552210000|2021-06-24 16:30:10|2219|2213|2219|2213|2219|2213|2219|2213|1
1624552220000|2021-06-24 16:30:20|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624552230000|2021-06-24 16:30:30|2219|2213|2219.1|2213.1|2219.1|2213.1|2219|2213|2
1624552340000|2021-06-24 16:32:20|2219|2213|2219|2213|2219|2213|2219|2213|1
1624552360000|2021-06-24 16:32:40|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624552640000|2021-06-24 16:37:20|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624552670000|2021-06-24 16:37:50|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624552890000|2021-06-24 16:41:30|2219|2213|2219|2213|2219|2213|2219|2213|1
1624553100000|2021-06-24 16:45:00|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1624553130000|2021-06-24 16:45:30|2218.8|2212.8|2218.9|2212.9|2218.9|2212.9|2218.8|2212.8|2
1624553160000|2021-06-24 16:46:00|2218.8|2212.8|2220.9|2214.9|2221.4|2215.4|2218.8|2212.8|10
1624553170000|2021-06-24 16:46:10|2221.4|2215.4|2221.1|2215.1|2221.4|2215.4|2220.8|2214.8|12
1624553180000|2021-06-24 16:46:20|2220.9|2214.9|2220.9|2214.9|2221.1|2215.1|2220.6|2214.6|4
1624553200000|2021-06-24 16:46:40|2221.1|2215.1|2220.6|2214.6|2221.1|2215.1|2220.6|2214.6|2
1624553210000|2021-06-24 16:46:50|2221.1|2215.1|2220.6|2214.6|2221.1|2215.1|2220.6|2214.6|4
1624553220000|2021-06-24 16:47:00|2221.1|2215.1|2220.6|2214.6|2221.1|2215.1|2220.6|2214.6|2
1624553270000|2021-06-24 16:47:50|2221|2215|2221|2215|2221|2215|2221|2215|1
1624553280000|2021-06-24 16:48:00|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1624553290000|2021-06-24 16:48:10|2221.4|2215.4|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|2
1624553320000|2021-06-24 16:48:40|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1624553340000|2021-06-24 16:49:00|2221.6|2215.6|2221.4|2215.4|2221.6|2215.6|2221.4|2215.4|4
1624553350000|2021-06-24 16:49:10|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1624553380000|2021-06-24 16:49:40|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1624553400000|2021-06-24 16:50:00|2221.6|2215.6|2221.4|2215.4|2221.6|2215.6|2221.4|2215.4|2
1624553460000|2021-06-24 16:51:00|2220.5|2214.5|2219.6|2213.6|2220.8|2214.8|2219.6|2213.6|3
1624553480000|2021-06-24 16:51:20|2219.9|2213.9|2219.4|2213.4|2220.4|2214.4|2219.4|2213.4|6
1624553490000|2021-06-24 16:51:30|2219.1|2213.1|2219.4|2213.4|2219.4|2213.4|2219.1|2213.1|2
1624553520000|2021-06-24 16:52:00|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624553530000|2021-06-24 16:52:10|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624553540000|2021-06-24 16:52:20|2218.5|2212.5|2218.4|2212.4|2218.5|2212.5|2218.4|2212.4|2
1624553580000|2021-06-24 16:53:00|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1624553630000|2021-06-24 16:53:50|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1624553640000|2021-06-24 16:54:00|2219.4|2213.4|2219.4|2213.4|2219.5|2213.5|2219.4|2213.4|3
1624553660000|2021-06-24 16:54:20|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624553740000|2021-06-24 16:55:40|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1624553780000|2021-06-24 16:56:20|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624553820000|2021-06-24 16:57:00|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624553880000|2021-06-24 16:58:00|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1624553890000|2021-06-24 16:58:10|2219.6|2213.6|2221.1|2215.1|2221.1|2215.1|2219.6|2213.6|2
1624553900000|2021-06-24 16:58:20|2220.5|2214.5|2221.1|2215.1|2221.1|2215.1|2220.5|2214.5|2
1624553920000|2021-06-24 16:58:40|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1624553940000|2021-06-24 16:59:00|2220.6|2214.6|2222.5|2216.5|2222.5|2216.5|2220.6|2214.6|10
1624553950000|2021-06-24 16:59:10|2223.1|2217.1|2222.9|2216.9|2223.1|2217.1|2221.9|2215.9|14
1624579320000|2021-06-25 00:02:00|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1624579650000|2021-06-25 00:07:30|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1624581440000|2021-06-25 00:37:20|2224.5|2218.5|2225|2219|2225|2219|2224.5|2218.5|2
1624581470000|2021-06-25 00:37:50|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1624581710000|2021-06-25 00:41:50|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|2
1624581730000|2021-06-25 00:42:10|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|2
1624582480000|2021-06-25 00:54:40|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1624582560000|2021-06-25 00:56:00|2224.5|2218.5|2224.8|2218.8|2225.4|2219.4|2224.5|2218.5|3
1624582680000|2021-06-25 00:58:00|2225|2219|2225|2219|2225|2219|2225|2219|1
1624582690000|2021-06-25 00:58:10|2224.5|2218.5|2225|2219|2225|2219|2224.5|2218.5|2
1624582860000|2021-06-25 01:01:00|2226.8|2220.8|2228|2222|2228.3|2222.3|2226.8|2220.8|5
1624582870000|2021-06-25 01:01:10|2228.3|2222.3|2228.1|2222.1|2228.3|2222.3|2228.1|2222.1|2
1624582880000|2021-06-25 01:01:20|2228.3|2222.3|2227.5|2221.5|2228.3|2222.3|2227|2221|9
1624582890000|2021-06-25 01:01:30|2226.3|2220.3|2224.9|2218.9|2226.3|2220.3|2224.9|2218.9|2
1624582900000|2021-06-25 01:01:40|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1624582930000|2021-06-25 01:02:10|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1624583010000|2021-06-25 01:03:30|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1624583060000|2021-06-25 01:04:20|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1624583090000|2021-06-25 01:04:50|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1624583100000|2021-06-25 01:05:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1624583350000|2021-06-25 01:09:10|2225.1|2219.1|2225|2219|2225.3|2219.3|2225|2219|3
1624583370000|2021-06-25 01:09:30|2224.8|2218.8|2222.5|2216.5|2224.8|2218.8|2222.5|2216.5|3
1624583380000|2021-06-25 01:09:40|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1624583440000|2021-06-25 01:10:40|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1624583480000|2021-06-25 01:11:20|2223|2217|2223.5|2217.5|2223.5|2217.5|2222.5|2216.5|4
1624583490000|2021-06-25 01:11:30|2223.8|2217.8|2224.5|2218.5|2224.5|2218.5|2223.8|2217.8|3
1624583500000|2021-06-25 01:11:40|2224|2218|2224.5|2218.5|2224.5|2218.5|2223.8|2217.8|5
1624583520000|2021-06-25 01:12:00|2223.9|2217.9|2223.8|2217.8|2223.9|2217.9|2223.4|2217.4|4
1624583530000|2021-06-25 01:12:10|2223.5|2217.5|2224.5|2218.5|2224.5|2218.5|2223.5|2217.5|4
1624583550000|2021-06-25 01:12:30|2224|2218|2224|2218|2224|2218|2224|2218|1
1624583570000|2021-06-25 01:12:50|2224.5|2218.5|2225.1|2219.1|2225.1|2219.1|2224|2218|5
1624583580000|2021-06-25 01:13:00|2224.5|2218.5|2226|2220|2226|2220|2224.3|2218.3|10
1624583590000|2021-06-25 01:13:10|2225.3|2219.3|2225.4|2219.4|2225.4|2219.4|2224.8|2218.8|3
1624583600000|2021-06-25 01:13:20|2225|2219|2226.1|2220.1|2226.1|2220.1|2225|2219|4
1624583620000|2021-06-25 01:13:40|2225.8|2219.8|2225.1|2219.1|2227|2221|2225.1|2219.1|8
1624583680000|2021-06-25 01:14:40|2225|2219|2225|2219|2225|2219|2225|2219|1
1624583750000|2021-06-25 01:15:50|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1624583810000|2021-06-25 01:16:50|2225|2219|2225|2219|2225|2219|2225|2219|1
1624583820000|2021-06-25 01:17:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1624583830000|2021-06-25 01:17:10|2224|2218|2224|2218|2224|2218|2224|2218|1
1624583850000|2021-06-25 01:17:30|2222.6|2216.6|2223.1|2217.1|2223.1|2217.1|2222.6|2216.6|2
1624583860000|2021-06-25 01:17:40|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1624584220000|2021-06-25 01:23:40|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1624584230000|2021-06-25 01:23:50|2223.3|2217.3|2223.3|2217.3|2223.5|2217.5|2223.3|2217.3|3
1624584240000|2021-06-25 01:24:00|2223.5|2217.5|2223.5|2217.5|2223.8|2217.8|2223.3|2217.3|4
1624584270000|2021-06-25 01:24:30|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.5|2217.5|3
1624584280000|2021-06-25 01:24:40|2223.5|2217.5|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|3
1624584340000|2021-06-25 01:25:40|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1624584620000|2021-06-25 01:30:20|2223.8|2217.8|2224.3|2218.3|2224.3|2218.3|2223.8|2217.8|3
1624584630000|2021-06-25 01:30:30|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1624584640000|2021-06-25 01:30:40|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1624584650000|2021-06-25 01:30:50|2224.5|2218.5|2224.8|2218.8|2224.8|2218.8|2224.5|2218.5|2
1624584710000|2021-06-25 01:31:50|2225|2219|2225|2219|2225|2219|2225|2219|1
1624584720000|2021-06-25 01:32:00|2224.4|2218.4|2224.5|2218.5|2224.5|2218.5|2224.4|2218.4|2
1624584750000|2021-06-25 01:32:30|2224.3|2218.3|2225|2219|2225|2219|2224.3|2218.3|7
1624584760000|2021-06-25 01:32:40|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.3|2218.3|3
1624584770000|2021-06-25 01:32:50|2224.3|2218.3|2224.5|2218.5|2224.8|2218.8|2224.3|2218.3|4
1624584780000|2021-06-25 01:33:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1624584800000|2021-06-25 01:33:20|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1624584820000|2021-06-25 01:33:40|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1624584940000|2021-06-25 01:35:40|2224|2218|2224.3|2218.3|2224.3|2218.3|2224|2218|2
1624584950000|2021-06-25 01:35:50|2224|2218|2224.3|2218.3|2224.3|2218.3|2224|2218|2
1624584970000|2021-06-25 01:36:10|2224|2218|2224|2218|2224|2218|2224|2218|1
1624584980000|2021-06-25 01:36:20|2224.3|2218.3|2224|2218|2224.3|2218.3|2224|2218|2
1624584990000|2021-06-25 01:36:30|2224.3|2218.3|2224|2218|2224.3|2218.3|2224|2218|2
1624585040000|2021-06-25 01:37:20|2224.3|2218.3|2224|2218|2224.3|2218.3|2224|2218|2
1624585050000|2021-06-25 01:37:30|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1624585070000|2021-06-25 01:37:50|2223.8|2217.8|2223.3|2217.3|2223.8|2217.8|2223.3|2217.3|4
1624585400000|2021-06-25 01:43:20|2223.5|2217.5|2223.8|2217.8|2223.8|2217.8|2223.5|2217.5|2
1624585410000|2021-06-25 01:43:30|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1624585450000|2021-06-25 01:44:10|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1624585510000|2021-06-25 01:45:10|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1624585640000|2021-06-25 01:47:20|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|2223.5|2217.5|1
1624585670000|2021-06-25 01:47:50|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1624585720000|2021-06-25 01:48:40|2223.8|2217.8|2223.5|2217.5|2223.8|2217.8|2223.5|2217.5|2
1624585730000|2021-06-25 01:48:50|2223.3|2217.3|2223.5|2217.5|2223.5|2217.5|2223.3|2217.3|4
1624585740000|2021-06-25 01:49:00|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1624585760000|2021-06-25 01:49:20|2223.9|2217.9|2224.1|2218.1|2224.1|2218.1|2223.9|2217.9|2
1624585770000|2021-06-25 01:49:30|2224.3|2218.3|2224.6|2218.6|2224.6|2218.6|2224|2218|5
1624585780000|2021-06-25 01:49:40|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1624585830000|2021-06-25 01:50:30|2224.5|2218.5|2224.3|2218.3|2224.6|2218.6|2224.3|2218.3|3
1624585840000|2021-06-25 01:50:40|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1624585850000|2021-06-25 01:50:50|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1624585860000|2021-06-25 01:51:00|2224.5|2218.5|2224.6|2218.6|2224.6|2218.6|2224.5|2218.5|2
1624585870000|2021-06-25 01:51:10|2224.3|2218.3|2224.5|2218.5|2224.5|2218.5|2224.3|2218.3|2
1624585880000|2021-06-25 01:51:20|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1624585910000|2021-06-25 01:51:50|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1624585980000|2021-06-25 01:53:00|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|2
1624586000000|2021-06-25 01:53:20|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|2
1624586040000|2021-06-25 01:54:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1624586050000|2021-06-25 01:54:10|2224.5|2218.5|2224.8|2218.8|2224.8|2218.8|2224.5|2218.5|2
1624586070000|2021-06-25 01:54:30|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|2224.5|2218.5|1
1624586090000|2021-06-25 01:54:50|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1624586100000|2021-06-25 01:55:00|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1624586110000|2021-06-25 01:55:10|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1624586120000|2021-06-25 01:55:20|2224.8|2218.8|2224.5|2218.5|2224.8|2218.8|2224.5|2218.5|2
1624586170000|2021-06-25 01:56:10|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1624586220000|2021-06-25 01:57:00|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1624586270000|2021-06-25 01:57:50|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1624586280000|2021-06-25 01:58:00|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1624586310000|2021-06-25 01:58:30|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|2224.3|2218.3|1
1624586320000|2021-06-25 01:58:40|2224.4|2218.4|2223.5|2217.5|2224.4|2218.4|2223.5|2217.5|3
1624586340000|2021-06-25 01:59:00|2223.3|2217.3|2223|2217|2223.6|2217.6|2222|2216|11
1624586360000|2021-06-25 01:59:20|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1624586400000|2021-06-25 02:00:00|2222.9|2216.9|2223.6|2217.6|2223.9|2217.9|2222.9|2216.9|9
1624586440000|2021-06-25 02:00:40|2223.4|2217.4|2223.5|2217.5|2223.5|2217.5|2223.4|2217.4|2
1624586450000|2021-06-25 02:00:50|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1624586500000|2021-06-25 02:01:40|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1624586560000|2021-06-25 02:02:40|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1624586670000|2021-06-25 02:04:30|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1624586720000|2021-06-25 02:05:20|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1624586780000|2021-06-25 02:06:20|2223.3|2217.3|2222.9|2216.9|2223.3|2217.3|2222.9|2216.9|3
1624586830000|2021-06-25 02:07:10|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1624586970000|2021-06-25 02:09:30|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1624587520000|2021-06-25 02:18:40|2223|2217|2223|2217|2223|2217|2223|2217|1
1624587650000|2021-06-25 02:20:50|2222.5|2216.5|2222.3|2216.3|2222.5|2216.5|2222.3|2216.3|2
1624588130000|2021-06-25 02:28:50|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1624588140000|2021-06-25 02:29:00|2222.9|2216.9|2223.1|2217.1|2223.1|2217.1|2222.9|2216.9|2
1624588200000|2021-06-25 02:30:00|2223|2217|2223|2217|2223|2217|2223|2217|1
1624588470000|2021-06-25 02:34:30|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1624588510000|2021-06-25 02:35:10|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1624588630000|2021-06-25 02:37:10|2223.5|2217.5|2225.3|2219.3|2225.8|2219.8|2223.5|2217.5|5
1624588750000|2021-06-25 02:39:10|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1624588810000|2021-06-25 02:40:10|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1624588920000|2021-06-25 02:42:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1624588930000|2021-06-25 02:42:10|2225|2219|2225|2219|2225|2219|2225|2219|1
1624588970000|2021-06-25 02:42:50|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1624588980000|2021-06-25 02:43:00|2225|2219|2225|2219|2225|2219|2225|2219|1
1624589000000|2021-06-25 02:43:20|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1624589020000|2021-06-25 02:43:40|2225|2219|2225|2219|2225|2219|2225|2219|1
1624589030000|2021-06-25 02:43:50|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1624589040000|2021-06-25 02:44:00|2225|2219|2225|2219|2225|2219|2225|2219|1
1624589080000|2021-06-25 02:44:40|2224.8|2218.8|2225|2219|2225|2219|2224.8|2218.8|6
1624589090000|2021-06-25 02:44:50|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1624589100000|2021-06-25 02:45:00|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1624589110000|2021-06-25 02:45:10|2224.5|2218.5|2224.8|2218.8|2224.8|2218.8|2224.5|2218.5|5
1624589120000|2021-06-25 02:45:20|2225|2219|2224.8|2218.8|2225|2219|2224.8|2218.8|4
1624589200000|2021-06-25 02:46:40|2224.9|2218.9|2225|2219|2225|2219|2224.9|2218.9|2
1624589300000|2021-06-25 02:48:20|2224.9|2218.9|2224.8|2218.8|2224.9|2218.9|2224.8|2218.8|2
1624589310000|2021-06-25 02:48:30|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1624589320000|2021-06-25 02:48:40|2225|2219|2225|2219|2225|2219|2225|2219|1
1624589530000|2021-06-25 02:52:10|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1624589550000|2021-06-25 02:52:30|2225|2219|2225|2219|2225.3|2219.3|2225|2219|3
1624589700000|2021-06-25 02:55:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1624589710000|2021-06-25 02:55:10|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1624589790000|2021-06-25 02:56:30|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1624590750000|2021-06-25 03:12:30|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1624590760000|2021-06-25 03:12:40|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1624590770000|2021-06-25 03:12:50|2224|2218|2223.5|2217.5|2224.3|2218.3|2223.5|2217.5|3
1624590780000|2021-06-25 03:13:00|2224|2218|2223.3|2217.3|2224|2218|2223|2217|3
1624590790000|2021-06-25 03:13:10|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1624590800000|2021-06-25 03:13:20|2223.5|2217.5|2222.5|2216.5|2223.5|2217.5|2222.5|2216.5|2
1624590810000|2021-06-25 03:13:30|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1624591000000|2021-06-25 03:16:40|2223|2217|2223|2217|2223|2217|2223|2217|1
1624591050000|2021-06-25 03:17:30|2223.3|2217.3|2223.5|2217.5|2223.5|2217.5|2223.3|2217.3|2
1624591060000|2021-06-25 03:17:40|2223.3|2217.3|2223.1|2217.1|2223.5|2217.5|2223.1|2217.1|3
1624591070000|2021-06-25 03:17:50|2223|2217|2222.6|2216.6|2223.3|2217.3|2222.6|2216.6|4
1624591080000|2021-06-25 03:18:00|2223|2217|2222.5|2216.5|2223|2217|2222.4|2216.4|4
1624591090000|2021-06-25 03:18:10|2223|2217|2222.3|2216.3|2223|2217|2222.3|2216.3|3
1624591100000|2021-06-25 03:18:20|2222.5|2216.5|2222|2216|2222.5|2216.5|2222|2216|2
1624591120000|2021-06-25 03:18:40|2222.3|2216.3|2221.4|2215.4|2222.3|2216.3|2221.4|2215.4|3
1624591130000|2021-06-25 03:18:50|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|2
1624591140000|2021-06-25 03:19:00|2221|2215|2221|2215|2221.4|2215.4|2221|2215|3
1624591170000|2021-06-25 03:19:30|2221.5|2215.5|2220.9|2214.9|2221.5|2215.5|2220.9|2214.9|2
1624591200000|2021-06-25 03:20:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1624591210000|2021-06-25 03:20:10|2221.5|2215.5|2221|2215|2221.5|2215.5|2221|2215|2
1624591270000|2021-06-25 03:21:10|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1624591310000|2021-06-25 03:21:50|2221.3|2215.3|2220.9|2214.9|2221.3|2215.3|2220.9|2214.9|2
1624591320000|2021-06-25 03:22:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1624591350000|2021-06-25 03:22:30|2221.3|2215.3|2220.9|2214.9|2221.3|2215.3|2220.9|2214.9|2
1624591360000|2021-06-25 03:22:40|2221.3|2215.3|2220.9|2214.9|2221.3|2215.3|2220.9|2214.9|4
1624591420000|2021-06-25 03:23:40|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1624591500000|2021-06-25 03:25:00|2221|2215|2220.6|2214.6|2221|2215|2220.6|2214.6|2
1624591550000|2021-06-25 03:25:50|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1624591680000|2021-06-25 03:28:00|2221|2215|2220.8|2214.8|2221|2215|2220.6|2214.6|4
1624591730000|2021-06-25 03:28:50|2221|2215|2220.8|2214.8|2221|2215|2220.8|2214.8|2
1624591740000|2021-06-25 03:29:00|2221|2215|2220.8|2214.8|2221|2215|2220.8|2214.8|2
1624591750000|2021-06-25 03:29:10|2221|2215|2220.8|2214.8|2221|2215|2220.8|2214.8|2
1624591780000|2021-06-25 03:29:40|2221|2215|2220.8|2214.8|2221|2215|2220.8|2214.8|2
1624592360000|2021-06-25 03:39:20|2220.5|2214.5|2220.4|2214.4|2220.5|2214.5|2220.4|2214.4|2
1624592510000|2021-06-25 03:41:50|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1624592570000|2021-06-25 03:42:50|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1624592820000|2021-06-25 03:47:00|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1624592830000|2021-06-25 03:47:10|2219.8|2213.8|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|2
1624592840000|2021-06-25 03:47:20|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1624592890000|2021-06-25 03:48:10|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1624593850000|2021-06-25 04:04:10|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624593900000|2021-06-25 04:05:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1624594070000|2021-06-25 04:07:50|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1624594120000|2021-06-25 04:08:40|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1624594200000|2021-06-25 04:10:00|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|2
1624594380000|2021-06-25 04:13:00|2219.4|2213.4|2219.5|2213.5|2219.8|2213.8|2219.4|2213.4|3
1624594400000|2021-06-25 04:13:20|2219.3|2213.3|2218.5|2212.5|2219.3|2213.3|2218.5|2212.5|4
1624594410000|2021-06-25 04:13:30|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1624594420000|2021-06-25 04:13:40|2218.5|2212.5|2217.5|2211.5|2218.5|2212.5|2217.5|2211.5|2
1624594480000|2021-06-25 04:14:40|2218.1|2212.1|2217.9|2211.9|2218.1|2212.1|2217.9|2211.9|2
1624594500000|2021-06-25 04:15:00|2218.3|2212.3|2217.9|2211.9|2218.3|2212.3|2217.9|2211.9|2
1624594550000|2021-06-25 04:15:50|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1624595510000|2021-06-25 04:31:50|2217.1|2211.1|2216.9|2210.9|2217.1|2211.1|2216.9|2210.9|2
1624595540000|2021-06-25 04:32:20|2217.1|2211.1|2217.3|2211.3|2217.3|2211.3|2217.1|2211.1|2
1624595560000|2021-06-25 04:32:40|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1624595600000|2021-06-25 04:33:20|2218.3|2212.3|2218.6|2212.6|2218.6|2212.6|2218.3|2212.3|2
1624595620000|2021-06-25 04:33:40|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1624595650000|2021-06-25 04:34:10|2218.5|2212.5|2219.3|2213.3|2219.3|2213.3|2218.5|2212.5|2
1624595690000|2021-06-25 04:34:50|2218.8|2212.8|2219.6|2213.6|2219.6|2213.6|2218.8|2212.8|2
1624595710000|2021-06-25 04:35:10|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1624595730000|2021-06-25 04:35:30|2220.3|2214.3|2219.6|2213.6|2220.3|2214.3|2219.6|2213.6|2
1624595740000|2021-06-25 04:35:40|2220.3|2214.3|2219.4|2213.4|2220.3|2214.3|2219.4|2213.4|3
1624595750000|2021-06-25 04:35:50|2218.9|2212.9|2218.3|2212.3|2218.9|2212.9|2218.3|2212.3|5
1624595760000|2021-06-25 04:36:00|2218.1|2212.1|2219.3|2213.3|2219.3|2213.3|2218.1|2212.1|2
1624595790000|2021-06-25 04:36:30|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1624595800000|2021-06-25 04:36:40|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1624595840000|2021-06-25 04:37:20|2219.8|2213.8|2219.4|2213.4|2219.8|2213.8|2219.4|2213.4|3
1624595890000|2021-06-25 04:38:10|2220|2214|2220.5|2214.5|2220.5|2214.5|2220|2214|2
1624595910000|2021-06-25 04:38:30|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1624596010000|2021-06-25 04:40:10|2222|2216|2222.8|2216.8|2222.8|2216.8|2222|2216|2
1624596070000|2021-06-25 04:41:10|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1624596190000|2021-06-25 04:43:10|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1624596210000|2021-06-25 04:43:30|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1624596310000|2021-06-25 04:45:10|2222.8|2216.8|2222.6|2216.6|2222.8|2216.8|2222.6|2216.6|2
1624596320000|2021-06-25 04:45:20|2223.3|2217.3|2222.6|2216.6|2223.3|2217.3|2222.6|2216.6|2
1624596370000|2021-06-25 04:46:10|2222.8|2216.8|2222.8|2216.8|2223|2217|2222.8|2216.8|3
1624596520000|2021-06-25 04:48:40|2222.5|2216.5|2219.8|2213.8|2222.5|2216.5|2219.8|2213.8|5
1624597570000|2021-06-25 05:06:10|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1624597700000|2021-06-25 05:08:20|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1624597710000|2021-06-25 05:08:30|2220|2214|2220|2214|2220|2214|2220|2214|1
1624597730000|2021-06-25 05:08:50|2219.1|2213.1|2218.5|2212.5|2219.1|2213.1|2218.5|2212.5|3
1624598020000|2021-06-25 05:13:40|2218.8|2212.8|2219.8|2213.8|2219.8|2213.8|2218.5|2212.5|3
1624598030000|2021-06-25 05:13:50|2219|2213|2218.8|2212.8|2219|2213|2218.8|2212.8|2
1624598090000|2021-06-25 05:14:50|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1624598190000|2021-06-25 05:16:30|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1624598320000|2021-06-25 05:18:40|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624598340000|2021-06-25 05:19:00|2218.1|2212.1|2218|2212|2218.1|2212.1|2218|2212|2
1624598370000|2021-06-25 05:19:30|2217.5|2211.5|2217.8|2211.8|2217.8|2211.8|2217.5|2211.5|2
1624598530000|2021-06-25 05:22:10|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1624598840000|2021-06-25 05:27:20|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1624598850000|2021-06-25 05:27:30|2219.1|2213.1|2218.5|2212.5|2219.1|2213.1|2218.5|2212.5|2
1624599000000|2021-06-25 05:30:00|2218.8|2212.8|2220|2214|2220|2214|2218.8|2212.8|5
1624599010000|2021-06-25 05:30:10|2220.3|2214.3|2220|2214|2220.3|2214.3|2220|2214|2
1624599060000|2021-06-25 05:31:00|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1624599130000|2021-06-25 05:32:10|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1624599200000|2021-06-25 05:33:20|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|1
1624599210000|2021-06-25 05:33:30|2219.8|2213.8|2219.6|2213.6|2219.8|2213.8|2219.6|2213.6|2
1624599220000|2021-06-25 05:33:40|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1624599230000|2021-06-25 05:33:50|2220|2214|2219.8|2213.8|2220|2214|2219.8|2213.8|2
1624599260000|2021-06-25 05:34:20|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1624599270000|2021-06-25 05:34:30|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1624599290000|2021-06-25 05:34:50|2219.5|2213.5|2219.4|2213.4|2219.6|2213.6|2219.4|2213.4|4
1624599300000|2021-06-25 05:35:00|2219.5|2213.5|2219|2213|2219.8|2213.8|2219|2213|3
1624599330000|2021-06-25 05:35:30|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1624599340000|2021-06-25 05:35:40|2218.8|2212.8|2218.3|2212.3|2218.8|2212.8|2218|2212|3
1624599350000|2021-06-25 05:35:50|2218|2212|2218|2212|2218|2212|2218|2212|1
1624599360000|2021-06-25 05:36:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1624599370000|2021-06-25 05:36:10|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2218.5|2212.5|2
1624599430000|2021-06-25 05:37:10|2218|2212|2218|2212|2218|2212|2218|2212|1
1624599470000|2021-06-25 05:37:50|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1624599490000|2021-06-25 05:38:10|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1624599540000|2021-06-25 05:39:00|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1624599550000|2021-06-25 05:39:10|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|2216.8|2210.8|1
1624599560000|2021-06-25 05:39:20|2217|2211|2217.6|2211.6|2217.6|2211.6|2217|2211|3
1624599570000|2021-06-25 05:39:30|2217.4|2211.4|2217.5|2211.5|2217.5|2211.5|2217.4|2211.4|2
1624599580000|2021-06-25 05:39:40|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|2217.3|2211.3|1
1624599600000|2021-06-25 05:40:00|2217.5|2211.5|2217.6|2211.6|2217.6|2211.6|2217.5|2211.5|2
1624599660000|2021-06-25 05:41:00|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1624599670000|2021-06-25 05:41:10|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1624599680000|2021-06-25 05:41:20|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1624599750000|2021-06-25 05:42:30|2218.9|2212.9|2219.8|2213.8|2219.8|2213.8|2218.9|2212.9|4
1624599820000|2021-06-25 05:43:40|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1624599880000|2021-06-25 05:44:40|2220|2214|2220|2214|2220|2214|2220|2214|1
1624599890000|2021-06-25 05:44:50|2219.8|2213.8|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|4
1624599930000|2021-06-25 05:45:30|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1624599950000|2021-06-25 05:45:50|2219.6|2213.6|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|4
1624599960000|2021-06-25 05:46:00|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624599990000|2021-06-25 05:46:30|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1624600000000|2021-06-25 05:46:40|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1624600050000|2021-06-25 05:47:30|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1624600060000|2021-06-25 05:47:40|2219.5|2213.5|2219.8|2213.8|2219.8|2213.8|2219.5|2213.5|2
1624600080000|2021-06-25 05:48:00|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1624600090000|2021-06-25 05:48:10|2219.8|2213.8|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|2
1624600100000|2021-06-25 05:48:20|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1624600140000|2021-06-25 05:49:00|2219.9|2213.9|2219.8|2213.8|2219.9|2213.9|2219.8|2213.8|2
1624600160000|2021-06-25 05:49:20|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1624600200000|2021-06-25 05:50:00|2219.3|2213.3|2219|2213|2219.3|2213.3|2219|2213|2
1624600210000|2021-06-25 05:50:10|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1624600250000|2021-06-25 05:50:50|2218.4|2212.4|2218|2212|2218.4|2212.4|2217.8|2211.8|3
1624600260000|2021-06-25 05:51:00|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1624600310000|2021-06-25 05:51:50|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1624600330000|2021-06-25 05:52:10|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1624600390000|2021-06-25 05:53:10|2218.1|2212.1|2218.3|2212.3|2218.3|2212.3|2218.1|2212.1|2
1624600470000|2021-06-25 05:54:30|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|2217.9|2211.9|1
1624600500000|2021-06-25 05:55:00|2217.6|2211.6|2217.9|2211.9|2217.9|2211.9|2217.6|2211.6|2
1624600560000|2021-06-25 05:56:00|2217.6|2211.6|2217.4|2211.4|2217.6|2211.6|2216.8|2210.8|8
1624600600000|2021-06-25 05:56:40|2217.1|2211.1|2217.4|2211.4|2217.4|2211.4|2216.9|2210.9|4
1624600620000|2021-06-25 05:57:00|2217.1|2211.1|2218|2212|2218.3|2212.3|2217.1|2211.1|14
1624600630000|2021-06-25 05:57:10|2217.9|2211.9|2218|2212|2218|2212|2217.9|2211.9|2
1624600650000|2021-06-25 05:57:30|2218.3|2212.3|2217.6|2211.6|2218.3|2212.3|2217.6|2211.6|3
1624600660000|2021-06-25 05:57:40|2218.3|2212.3|2219.8|2213.8|2219.8|2213.8|2218|2212|5
1624600680000|2021-06-25 05:58:00|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1624600720000|2021-06-25 05:58:40|2219.5|2213.5|2219.3|2213.3|2219.5|2213.5|2219.3|2213.3|2
1624600730000|2021-06-25 05:58:50|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1624600740000|2021-06-25 05:59:00|2219.3|2213.3|2219.6|2213.6|2219.6|2213.6|2219.3|2213.3|4
1624600770000|2021-06-25 05:59:30|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1624600780000|2021-06-25 05:59:40|2220.4|2214.4|2220.5|2214.5|2220.5|2214.5|2220.4|2214.4|2
1624600800000|2021-06-25 06:00:00|2220.8|2214.8|2221.3|2215.3|2221.5|2215.5|2220.8|2214.8|9
1624600890000|2021-06-25 06:01:30|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1624600910000|2021-06-25 06:01:50|2220.4|2214.4|2220.1|2214.1|2220.4|2214.4|2219.8|2213.8|4
1624600920000|2021-06-25 06:02:00|2219.9|2213.9|2220.5|2214.5|2220.5|2214.5|2219.9|2213.9|6
1624600970000|2021-06-25 06:02:50|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1624601000000|2021-06-25 06:03:20|2220|2214|2219.9|2213.9|2220|2214|2219.9|2213.9|2
1624601100000|2021-06-25 06:05:00|2220|2214|2220.4|2214.4|2220.4|2214.4|2220|2214|2
1624601110000|2021-06-25 06:05:10|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1624601130000|2021-06-25 06:05:30|2220.9|2214.9|2221.3|2215.3|2221.3|2215.3|2220.9|2214.9|2
1624601170000|2021-06-25 06:06:10|2220.6|2214.6|2220.6|2214.6|2220.8|2214.8|2220.6|2214.6|3
1624601190000|2021-06-25 06:06:30|2220.9|2214.9|2221.3|2215.3|2221.3|2215.3|2220.9|2214.9|2
1624601220000|2021-06-25 06:07:00|2221|2215|2221|2215|2221|2215|2221|2215|1
1624601230000|2021-06-25 06:07:10|2220.6|2214.6|2220.4|2214.4|2220.6|2214.6|2220.4|2214.4|2
1624601280000|2021-06-25 06:08:00|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1624601310000|2021-06-25 06:08:30|2220.8|2214.8|2221|2215|2221.3|2215.3|2220.5|2214.5|5
1624601320000|2021-06-25 06:08:40|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1624601330000|2021-06-25 06:08:50|2220.3|2214.3|2220|2214|2220.3|2214.3|2219.8|2213.8|7
1624601340000|2021-06-25 06:09:00|2219.8|2213.8|2219.8|2213.8|2220.3|2214.3|2219.8|2213.8|5
1624601350000|2021-06-25 06:09:10|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624601360000|2021-06-25 06:09:20|2219.4|2213.4|2218|2212|2219.4|2213.4|2218|2212|2
1624601370000|2021-06-25 06:09:30|2218.4|2212.4|2218.6|2212.6|2218.6|2212.6|2218.4|2212.4|2
1624601390000|2021-06-25 06:09:50|2218.3|2212.3|2218.5|2212.5|2218.5|2212.5|2218.3|2212.3|2
1624601400000|2021-06-25 06:10:00|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1624601420000|2021-06-25 06:10:20|2218.5|2212.5|2218.6|2212.6|2218.6|2212.6|2218.3|2212.3|9
1624601430000|2021-06-25 06:10:30|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1624601440000|2021-06-25 06:10:40|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|2218.3|2212.3|1
1624601450000|2021-06-25 06:10:50|2218.4|2212.4|2218.6|2212.6|2218.6|2212.6|2218.4|2212.4|2
1624601460000|2021-06-25 06:11:00|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1624601470000|2021-06-25 06:11:10|2219|2213|2219|2213|2219.6|2213.6|2219|2213|6
1624601490000|2021-06-25 06:11:30|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1624601520000|2021-06-25 06:12:00|2219|2213|2219.3|2213.3|2219.3|2213.3|2219|2213|2
1624601540000|2021-06-25 06:12:20|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|2219.5|2213.5|1
1624601560000|2021-06-25 06:12:40|2220.4|2214.4|2220.1|2214.1|2220.5|2214.5|2220.1|2214.1|4
1624601590000|2021-06-25 06:13:10|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1624601600000|2021-06-25 06:13:20|2220.3|2214.3|2220.1|2214.1|2220.3|2214.3|2220|2214|3
1624601610000|2021-06-25 06:13:30|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1624601630000|2021-06-25 06:13:50|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1624601640000|2021-06-25 06:14:00|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1624601670000|2021-06-25 06:14:30|2221.1|2215.1|2220.9|2214.9|2221.1|2215.1|2220.5|2214.5|4
1624601800000|2021-06-25 06:16:40|2221|2215|2221.1|2215.1|2222|2216|2221|2215|7
1624601860000|2021-06-25 06:17:40|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1624601880000|2021-06-25 06:18:00|2221.6|2215.6|2222.4|2216.4|2222.6|2216.6|2221.6|2215.6|5
1624601890000|2021-06-25 06:18:10|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1624601900000|2021-06-25 06:18:20|2222.3|2216.3|2222.5|2216.5|2222.5|2216.5|2222.3|2216.3|2
1624601940000|2021-06-25 06:19:00|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1624602000000|2021-06-25 06:20:00|2221.5|2215.5|2221.8|2215.8|2221.8|2215.8|2221.5|2215.5|2
1624602010000|2021-06-25 06:20:10|2222.5|2216.5|2222|2216|2222.5|2216.5|2222|2216|3
1624602020000|2021-06-25 06:20:20|2222.3|2216.3|2222.5|2216.5|2222.5|2216.5|2222.3|2216.3|2
1624602030000|2021-06-25 06:20:30|2222.6|2216.6|2222.9|2216.9|2222.9|2216.9|2222.6|2216.6|2
1624602040000|2021-06-25 06:20:40|2223|2217|2223|2217|2223|2217|2223|2217|1
1624602140000|2021-06-25 06:22:20|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1624602170000|2021-06-25 06:22:50|2224.5|2218.5|2224.4|2218.4|2224.5|2218.5|2223.9|2217.9|3
1624602200000|2021-06-25 06:23:20|2224.5|2218.5|2225.4|2219.4|2225.4|2219.4|2224.5|2218.5|3
1624602220000|2021-06-25 06:23:40|2225.3|2219.3|2224.4|2218.4|2225.3|2219.3|2224.4|2218.4|4
1624602330000|2021-06-25 06:25:30|2224.6|2218.6|2224.5|2218.5|2224.6|2218.6|2224.5|2218.5|2
1624602370000|2021-06-25 06:26:10|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.5|2218.5|3
1624602390000|2021-06-25 06:26:30|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1624602400000|2021-06-25 06:26:40|2225|2219|2225.3|2219.3|2225.3|2219.3|2225|2219|2
1624602410000|2021-06-25 06:26:50|2225.5|2219.5|2225.5|2219.5|2226.1|2220.1|2225.4|2219.4|6
1624602430000|2021-06-25 06:27:10|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1624602440000|2021-06-25 06:27:20|2226|2220|2226.5|2220.5|2226.5|2220.5|2226|2220|3
1624602460000|2021-06-25 06:27:40|2227.1|2221.1|2226.6|2220.6|2227.1|2221.1|2226.6|2220.6|5
1624602470000|2021-06-25 06:27:50|2226.9|2220.9|2226.6|2220.6|2227|2221|2226.6|2220.6|13
1624602480000|2021-06-25 06:28:00|2226.9|2220.9|2226.9|2220.9|2227.5|2221.5|2226.9|2220.9|4
1624602490000|2021-06-25 06:28:10|2227|2221|2227|2221|2227.3|2221.3|2226.9|2220.9|6
1624602500000|2021-06-25 06:28:20|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2227|2221|4
1624602540000|2021-06-25 06:29:00|2227.8|2221.8|2228|2222|2228.3|2222.3|2227.8|2221.8|4
1624602580000|2021-06-25 06:29:40|2228.3|2222.3|2227.8|2221.8|2228.8|2222.8|2227.8|2221.8|4
1624602590000|2021-06-25 06:29:50|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1624602600000|2021-06-25 06:30:00|2227.3|2221.3|2228.8|2222.8|2228.8|2222.8|2227.3|2221.3|6
1624602610000|2021-06-25 06:30:10|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.4|2222.4|3
1624602620000|2021-06-25 06:30:20|2228.8|2222.8|2228.8|2222.8|2229.1|2223.1|2228.8|2222.8|4
1624602640000|2021-06-25 06:30:40|2229|2223|2228.8|2222.8|2229|2223|2228.8|2222.8|2
1624602650000|2021-06-25 06:30:50|2229|2223|2229.5|2223.5|2229.5|2223.5|2228.9|2222.9|5
1624602670000|2021-06-25 06:31:10|2229.3|2223.3|2228.8|2222.8|2229.3|2223.3|2228.6|2222.6|5
1624602680000|2021-06-25 06:31:20|2229|2223|2228.8|2222.8|2229.3|2223.3|2228.8|2222.8|9
1624602690000|2021-06-25 06:31:30|2229|2223|2229.3|2223.3|2229.3|2223.3|2229|2223|2
1624602700000|2021-06-25 06:31:40|2229.5|2223.5|2229.5|2223.5|2229.8|2223.8|2229.5|2223.5|5
1624602710000|2021-06-25 06:31:50|2229.8|2223.8|2229.8|2223.8|2229.9|2223.9|2229.8|2223.8|3
1624602720000|2021-06-25 06:32:00|2230|2224|2230|2224|2230|2224|2230|2224|1
1624602730000|2021-06-25 06:32:10|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1624602750000|2021-06-25 06:32:30|2230|2224|2230|2224|2230|2224|2230|2224|1
1624602760000|2021-06-25 06:32:40|2230.3|2224.3|2230|2224|2230.3|2224.3|2230|2224|2
1624602780000|2021-06-25 06:33:00|2230.3|2224.3|2230.6|2224.6|2230.9|2224.9|2230.3|2224.3|7
1624602790000|2021-06-25 06:33:10|2231|2225|2231|2225|2231|2225|2231|2225|1
1624602840000|2021-06-25 06:34:00|2231.8|2225.8|2231.3|2225.3|2231.8|2225.8|2231.1|2225.1|5
1624602850000|2021-06-25 06:34:10|2231|2225|2230|2224|2231|2225|2229.9|2223.9|6
1624602890000|2021-06-25 06:34:50|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1624602910000|2021-06-25 06:35:10|2230|2224|2229.8|2223.8|2230|2224|2229.8|2223.8|2
1624602920000|2021-06-25 06:35:20|2230|2224|2230.3|2224.3|2230.3|2224.3|2230|2224|2
1624602930000|2021-06-25 06:35:30|2230|2224|2230.3|2224.3|2230.3|2224.3|2230|2224|2
1624602950000|2021-06-25 06:35:50|2230|2224|2230|2224|2230|2224|2230|2224|1
1624602960000|2021-06-25 06:36:00|2230.3|2224.3|2230.3|2224.3|2230.5|2224.5|2230.3|2224.3|3
1624602970000|2021-06-25 06:36:10|2230.5|2224.5|2230.3|2224.3|2230.5|2224.5|2230.3|2224.3|2
1624602980000|2021-06-25 06:36:20|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1624603000000|2021-06-25 06:36:40|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.5|2224.5|3
1624603010000|2021-06-25 06:36:50|2231|2225|2230.8|2224.8|2231.1|2225.1|2230.4|2224.4|7
1624603030000|2021-06-25 06:37:10|2231|2225|2230.9|2224.9|2231.1|2225.1|2230.9|2224.9|3
1624603040000|2021-06-25 06:37:20|2231.1|2225.1|2231.3|2225.3|2231.3|2225.3|2231.1|2225.1|2
1624603090000|2021-06-25 06:38:10|2230.8|2224.8|2230.3|2224.3|2230.8|2224.8|2229.8|2223.8|5
1624603100000|2021-06-25 06:38:20|2230|2224|2230|2224|2230|2224|2230|2224|1
1624603110000|2021-06-25 06:38:30|2230.3|2224.3|2230.8|2224.8|2231|2225|2230.3|2224.3|8
1624603120000|2021-06-25 06:38:40|2230.5|2224.5|2230.3|2224.3|2230.5|2224.5|2230.3|2224.3|2
1624603130000|2021-06-25 06:38:50|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.3|2224.3|3
1624603140000|2021-06-25 06:39:00|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|2
1624603150000|2021-06-25 06:39:10|2230.8|2224.8|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|2
1624603160000|2021-06-25 06:39:20|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1624603180000|2021-06-25 06:39:40|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1624603190000|2021-06-25 06:39:50|2230.5|2224.5|2230.5|2224.5|2230.8|2224.8|2230.5|2224.5|5
1624603200000|2021-06-25 06:40:00|2230.8|2224.8|2230.6|2224.6|2230.8|2224.8|2229.5|2223.5|7
1624603210000|2021-06-25 06:40:10|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1624603230000|2021-06-25 06:40:30|2231|2225|2231.3|2225.3|2231.3|2225.3|2231|2225|2
1624603240000|2021-06-25 06:40:40|2230.9|2224.9|2231|2225|2231.3|2225.3|2230.9|2224.9|3
1624603250000|2021-06-25 06:40:50|2231.3|2225.3|2230.8|2224.8|2231.3|2225.3|2230.1|2224.1|7
1624603260000|2021-06-25 06:41:00|2231|2225|2231|2225|2231|2225|2231|2225|1
1624603270000|2021-06-25 06:41:10|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1624603280000|2021-06-25 06:41:20|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.3|2224.3|3
1624603300000|2021-06-25 06:41:40|2230|2224|2230|2224|2230|2224|2230|2224|1
1624603310000|2021-06-25 06:41:50|2229.8|2223.8|2230|2224|2230.1|2224.1|2229.4|2223.4|6
1624603340000|2021-06-25 06:42:20|2229.8|2223.8|2230|2224|2230|2224|2229.8|2223.8|2
1624603350000|2021-06-25 06:42:30|2229.8|2223.8|2230|2224|2230.1|2224.1|2229.8|2223.8|3
1624603360000|2021-06-25 06:42:40|2230.1|2224.1|2230|2224|2230.1|2224.1|2230|2224|2
1624603370000|2021-06-25 06:42:50|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1624603380000|2021-06-25 06:43:00|2230.3|2224.3|2231|2225|2231.4|2225.4|2230.3|2224.3|4
1624603390000|2021-06-25 06:43:10|2230.8|2224.8|2230.8|2224.8|2231|2225|2230.8|2224.8|3
1624603400000|2021-06-25 06:43:20|2231|2225|2230.8|2224.8|2231|2225|2230.8|2224.8|4
1624603410000|2021-06-25 06:43:30|2231|2225|2231|2225|2231.6|2225.6|2231|2225|3
1624603420000|2021-06-25 06:43:40|2231.3|2225.3|2231.6|2225.6|2231.8|2225.8|2231.3|2225.3|3
1624603480000|2021-06-25 06:44:40|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1624603490000|2021-06-25 06:44:50|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1624603500000|2021-06-25 06:45:00|2231.6|2225.6|2231.3|2225.3|2231.6|2225.6|2231.3|2225.3|4
1624603510000|2021-06-25 06:45:10|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1624603530000|2021-06-25 06:45:30|2231.9|2225.9|2231.8|2225.8|2232|2226|2231.8|2225.8|3
1624603550000|2021-06-25 06:45:50|2232|2226|2232|2226|2232|2226|2231.8|2225.8|3
1624603560000|2021-06-25 06:46:00|2231.9|2225.9|2232|2226|2232|2226|2231.8|2225.8|3
1624603570000|2021-06-25 06:46:10|2231.9|2225.9|2231.8|2225.8|2232|2226|2231.8|2225.8|8
1624603580000|2021-06-25 06:46:20|2232|2226|2231.3|2225.3|2232|2226|2230.9|2224.9|15
1624603590000|2021-06-25 06:46:30|2230.8|2224.8|2231|2225|2231.3|2225.3|2230.8|2224.8|7
1624603600000|2021-06-25 06:46:40|2231.3|2225.3|2230.8|2224.8|2231.3|2225.3|2230.6|2224.6|8
1624603610000|2021-06-25 06:46:50|2230.9|2224.9|2230.6|2224.6|2231|2225|2230.6|2224.6|3
1624603620000|2021-06-25 06:47:00|2230.5|2224.5|2230.8|2224.8|2230.8|2224.8|2230.5|2224.5|2
1624603650000|2021-06-25 06:47:30|2231|2225|2231.3|2225.3|2231.4|2225.4|2231|2225|4
1624603660000|2021-06-25 06:47:40|2231.4|2225.4|2231.3|2225.3|2231.4|2225.4|2231.3|2225.3|6
1624603670000|2021-06-25 06:47:50|2231.4|2225.4|2231.3|2225.3|2231.4|2225.4|2231.3|2225.3|6
1624603680000|2021-06-25 06:48:00|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.3|2225.3|7
1624603700000|2021-06-25 06:48:20|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1624603710000|2021-06-25 06:48:30|2231.4|2225.4|2231.3|2225.3|2231.6|2225.6|2231|2225|5
1624603720000|2021-06-25 06:48:40|2231.4|2225.4|2231.3|2225.3|2231.4|2225.4|2230.8|2224.8|3
1624603730000|2021-06-25 06:48:50|2230.8|2224.8|2229.9|2223.9|2231.3|2225.3|2229.9|2223.9|4
1624603740000|2021-06-25 06:49:00|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1624603750000|2021-06-25 06:49:10|2229.4|2223.4|2229.5|2223.5|2229.8|2223.8|2229|2223|6
1624603760000|2021-06-25 06:49:20|2229.3|2223.3|2229.5|2223.5|2229.5|2223.5|2229.3|2223.3|2
1624603770000|2021-06-25 06:49:30|2229.6|2223.6|2229.5|2223.5|2229.6|2223.6|2229.4|2223.4|4
1624603780000|2021-06-25 06:49:40|2230|2224|2229.5|2223.5|2230|2224|2229.5|2223.5|4
1624603790000|2021-06-25 06:49:50|2230|2224|2229.5|2223.5|2230|2224|2229.5|2223.5|4
1624603800000|2021-06-25 06:50:00|2230|2224|2229.5|2223.5|2230|2224|2229.5|2223.5|8
1624603810000|2021-06-25 06:50:10|2230|2224|2230|2224|2230|2224|2230|2224|1
1624603820000|2021-06-25 06:50:20|2229.6|2223.6|2230|2224|2230|2224|2229.6|2223.6|2
1624603900000|2021-06-25 06:51:40|2229.9|2223.9|2229.8|2223.8|2230|2224|2229.8|2223.8|3
1624603910000|2021-06-25 06:51:50|2230|2224|2229.8|2223.8|2230|2224|2229.8|2223.8|2
1624603920000|2021-06-25 06:52:00|2230|2224|2229.5|2223.5|2230|2224|2229.5|2223.5|6
1624603930000|2021-06-25 06:52:10|2230|2224|2228|2222|2230|2224|2228|2222|7
1624603950000|2021-06-25 06:52:30|2227.9|2221.9|2227.1|2221.1|2227.9|2221.9|2227|2221|8
1624603960000|2021-06-25 06:52:40|2226.8|2220.8|2226.8|2220.8|2227.3|2221.3|2226.8|2220.8|3
1624603970000|2021-06-25 06:52:50|2227.3|2221.3|2226.5|2220.5|2227.5|2221.5|2226.5|2220.5|5
1624603980000|2021-06-25 06:53:00|2227.3|2221.3|2226.8|2220.8|2227.3|2221.3|2225.8|2219.8|6
1624603990000|2021-06-25 06:53:10|2226.5|2220.5|2226.8|2220.8|2226.8|2220.8|2226.5|2220.5|2
1624604000000|2021-06-25 06:53:20|2227|2221|2226.8|2220.8|2227.3|2221.3|2226.8|2220.8|4
1624604010000|2021-06-25 06:53:30|2226.9|2220.9|2227.3|2221.3|2227.3|2221.3|2226.9|2220.9|3
1624604020000|2021-06-25 06:53:40|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624604050000|2021-06-25 06:54:10|2227|2221|2227|2221|2227|2221|2227|2221|1
1624604060000|2021-06-25 06:54:20|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1624604070000|2021-06-25 06:54:30|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1624604090000|2021-06-25 06:54:50|2226.3|2220.3|2225.5|2219.5|2226.3|2220.3|2225.5|2219.5|3
1624604100000|2021-06-25 06:55:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1624604110000|2021-06-25 06:55:10|2225.5|2219.5|2224.6|2218.6|2225.5|2219.5|2224.6|2218.6|3
1624604120000|2021-06-25 06:55:20|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1624604130000|2021-06-25 06:55:30|2225|2219|2224.6|2218.6|2225.1|2219.1|2224.6|2218.6|12
1624604140000|2021-06-25 06:55:40|2225.1|2219.1|2224.6|2218.6|2225.1|2219.1|2224.4|2218.4|9
1624604150000|2021-06-25 06:55:50|2224.8|2218.8|2225.6|2219.6|2225.6|2219.6|2224.8|2218.8|3
1624604160000|2021-06-25 06:56:00|2225.4|2219.4|2224.9|2218.9|2225.6|2219.6|2224.6|2218.6|14
1624604170000|2021-06-25 06:56:10|2225.1|2219.1|2225|2219|2225.6|2219.6|2224.9|2218.9|11
1624604180000|2021-06-25 06:56:20|2224.9|2218.9|2224.9|2218.9|2225.4|2219.4|2224.8|2218.8|8
1624604200000|2021-06-25 06:56:40|2225|2219|2224.9|2218.9|2225|2219|2224.9|2218.9|2
1624604210000|2021-06-25 06:56:50|2224.4|2218.4|2225.6|2219.6|2225.6|2219.6|2224.4|2218.4|3
1624604220000|2021-06-25 06:57:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1624604230000|2021-06-25 06:57:10|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1624604240000|2021-06-25 06:57:20|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1624604250000|2021-06-25 06:57:30|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1624604260000|2021-06-25 06:57:40|2225.4|2219.4|2223.5|2217.5|2225.4|2219.4|2223.5|2217.5|3
1624604270000|2021-06-25 06:57:50|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1624604280000|2021-06-25 06:58:00|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1624604290000|2021-06-25 06:58:10|2222.1|2216.1|2222.3|2216.3|2222.3|2216.3|2222.1|2216.1|2
1624604300000|2021-06-25 06:58:20|2222.4|2216.4|2222.4|2216.4|2223.1|2217.1|2222|2216|7
1624604310000|2021-06-25 06:58:30|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1624604320000|2021-06-25 06:58:40|2222.8|2216.8|2222.9|2216.9|2222.9|2216.9|2222.8|2216.8|2
1624604330000|2021-06-25 06:58:50|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1624604340000|2021-06-25 06:59:00|2222.8|2216.8|2223.1|2217.1|2223.1|2217.1|2222.8|2216.8|2
1624604370000|2021-06-25 06:59:30|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1624604390000|2021-06-25 06:59:50|2222.8|2216.8|2223.4|2217.4|2223.4|2217.4|2222.8|2216.8|3
1624604400000|2021-06-25 07:00:00|2223.6|2217.6|2224.3|2218.3|2224.6|2218.6|2223.6|2217.6|5
1624604410000|2021-06-25 07:00:10|2224.5|2218.5|2226.1|2220.1|2226.1|2220.1|2224.5|2218.5|3
1624604460000|2021-06-25 07:01:00|2226.4|2220.4|2226.5|2220.5|2226.5|2220.5|2226.4|2220.4|2
1624604470000|2021-06-25 07:01:10|2226.6|2220.6|2228.4|2222.4|2228.4|2222.4|2226.6|2220.6|6
1624604480000|2021-06-25 07:01:20|2228.3|2222.3|2226.9|2220.9|2228.3|2222.3|2226.9|2220.9|5
1624604500000|2021-06-25 07:01:40|2227.1|2221.1|2228.3|2222.3|2228.3|2222.3|2227.1|2221.1|4
1624604510000|2021-06-25 07:01:50|2228|2222|2227.9|2221.9|2228.1|2222.1|2227.9|2221.9|4
1624604520000|2021-06-25 07:02:00|2228|2222|2228|2222|2228|2222|2228|2222|1
1624604530000|2021-06-25 07:02:10|2228.3|2222.3|2228|2222|2228.3|2222.3|2228|2222|2
1624604560000|2021-06-25 07:02:40|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624604570000|2021-06-25 07:02:50|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1624604620000|2021-06-25 07:03:40|2226.9|2220.9|2227|2221|2227|2221|2226.9|2220.9|2
1624604640000|2021-06-25 07:04:00|2226.8|2220.8|2226.3|2220.3|2226.8|2220.8|2225.5|2219.5|6
1624604650000|2021-06-25 07:04:10|2226.1|2220.1|2225.9|2219.9|2226.1|2220.1|2225.9|2219.9|2
1624604660000|2021-06-25 07:04:20|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1624604670000|2021-06-25 07:04:30|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1624604690000|2021-06-25 07:04:50|2225.6|2219.6|2225|2219|2225.6|2219.6|2225|2219|5
1624604700000|2021-06-25 07:05:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1624604710000|2021-06-25 07:05:10|2225.4|2219.4|2225.5|2219.5|2225.5|2219.5|2225.4|2219.4|2
1624604730000|2021-06-25 07:05:30|2225.4|2219.4|2225.6|2219.6|2225.6|2219.6|2225.4|2219.4|2
1624604750000|2021-06-25 07:05:50|2225.4|2219.4|2223.5|2217.5|2225.4|2219.4|2223.5|2217.5|4
1624604760000|2021-06-25 07:06:00|2223.1|2217.1|2222.6|2216.6|2223.1|2217.1|2222.6|2216.6|6
1624604790000|2021-06-25 07:06:30|2222.4|2216.4|2222.9|2216.9|2222.9|2216.9|2222.4|2216.4|2
1624604800000|2021-06-25 07:06:40|2223.1|2217.1|2222.4|2216.4|2223.4|2217.4|2222.4|2216.4|4
1624604810000|2021-06-25 07:06:50|2222.3|2216.3|2222.1|2216.1|2222.4|2216.4|2222.1|2216.1|4
1624604840000|2021-06-25 07:07:20|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.4|2215.4|4
1624604860000|2021-06-25 07:07:40|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1624604890000|2021-06-25 07:08:10|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1624604900000|2021-06-25 07:08:20|2221.6|2215.6|2221.4|2215.4|2221.6|2215.6|2221.4|2215.4|2
1624604920000|2021-06-25 07:08:40|2221.6|2215.6|2221.8|2215.8|2221.8|2215.8|2221.6|2215.6|2
1624604930000|2021-06-25 07:08:50|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1624604940000|2021-06-25 07:09:00|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1624604950000|2021-06-25 07:09:10|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1624604960000|2021-06-25 07:09:20|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1624604970000|2021-06-25 07:09:30|2221.6|2215.6|2220.9|2214.9|2221.6|2215.6|2220.6|2214.6|5
1624604980000|2021-06-25 07:09:40|2220.4|2214.4|2220.3|2214.3|2220.4|2214.4|2220|2214|4
1624604990000|2021-06-25 07:09:50|2220.4|2214.4|2219.9|2213.9|2220.4|2214.4|2219.4|2213.4|7
1624605000000|2021-06-25 07:10:00|2219.6|2213.6|2219.5|2213.5|2219.6|2213.6|2219.1|2213.1|4
1624605010000|2021-06-25 07:10:10|2220.1|2214.1|2220.4|2214.4|2220.4|2214.4|2220.1|2214.1|2
1624605020000|2021-06-25 07:10:20|2220.5|2214.5|2220.6|2214.6|2220.6|2214.6|2220.5|2214.5|2
1624605030000|2021-06-25 07:10:30|2220.3|2214.3|2220.1|2214.1|2220.3|2214.3|2220.1|2214.1|2
1624605040000|2021-06-25 07:10:40|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1624605080000|2021-06-25 07:11:20|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624605130000|2021-06-25 07:12:10|2219.9|2213.9|2219.8|2213.8|2219.9|2213.9|2219.8|2213.8|2
1624605150000|2021-06-25 07:12:30|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624605180000|2021-06-25 07:13:00|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624605190000|2021-06-25 07:13:10|2219.6|2213.6|2219.8|2213.8|2219.8|2213.8|2219.6|2213.6|2
1624605200000|2021-06-25 07:13:20|2219.9|2213.9|2221.9|2215.9|2221.9|2215.9|2219.9|2213.9|2
1624605210000|2021-06-25 07:13:30|2222.1|2216.1|2221.5|2215.5|2222.1|2216.1|2221.5|2215.5|4
1624605220000|2021-06-25 07:13:40|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1624605230000|2021-06-25 07:13:50|2221.1|2215.1|2220.6|2214.6|2221.1|2215.1|2220.6|2214.6|2
1624605250000|2021-06-25 07:14:10|2220.8|2214.8|2220.9|2214.9|2220.9|2214.9|2220.8|2214.8|2
1624605270000|2021-06-25 07:14:30|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1624605290000|2021-06-25 07:14:50|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|2
1624605300000|2021-06-25 07:15:00|2220.4|2214.4|2220.1|2214.1|2220.4|2214.4|2220|2214|4
1624605310000|2021-06-25 07:15:10|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1624605320000|2021-06-25 07:15:20|2220|2214|2220|2214|2220|2214|2220|2214|1
1624605330000|2021-06-25 07:15:30|2219.8|2213.8|2219.4|2213.4|2219.8|2213.8|2219.4|2213.4|2
1624605340000|2021-06-25 07:15:40|2218.8|2212.8|2218.9|2212.9|2218.9|2212.9|2218.6|2212.6|4
1624605350000|2021-06-25 07:15:50|2219.1|2213.1|2219.6|2213.6|2219.9|2213.9|2219.1|2213.1|5
1624605360000|2021-06-25 07:16:00|2219.8|2213.8|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|2
1624605370000|2021-06-25 07:16:10|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1624605380000|2021-06-25 07:16:20|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624605390000|2021-06-25 07:16:30|2220.3|2214.3|2220.4|2214.4|2220.4|2214.4|2220.3|2214.3|2
1624605420000|2021-06-25 07:17:00|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1624605430000|2021-06-25 07:17:10|2220.9|2214.9|2220.8|2214.8|2220.9|2214.9|2220.8|2214.8|2
1624605440000|2021-06-25 07:17:20|2220.4|2214.4|2219.6|2213.6|2220.4|2214.4|2219.6|2213.6|3
1624605460000|2021-06-25 07:17:40|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1624605530000|2021-06-25 07:18:50|2219.8|2213.8|2219.4|2213.4|2219.8|2213.8|2219.4|2213.4|3
1624605540000|2021-06-25 07:19:00|2219.3|2213.3|2218.8|2212.8|2219.3|2213.3|2218.8|2212.8|3
1624605550000|2021-06-25 07:19:10|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|2218.5|2212.5|1
1624605560000|2021-06-25 07:19:20|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1624605580000|2021-06-25 07:19:40|2218.8|2212.8|2220.4|2214.4|2220.4|2214.4|2218.8|2212.8|5
1624605650000|2021-06-25 07:20:50|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1624605670000|2021-06-25 07:21:10|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1624605680000|2021-06-25 07:21:20|2221.4|2215.4|2220.4|2214.4|2221.4|2215.4|2220.4|2214.4|2
1624605690000|2021-06-25 07:21:30|2222|2216|2222|2216|2222|2216|2222|2216|1
1624605710000|2021-06-25 07:21:50|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1624605720000|2021-06-25 07:22:00|2222.3|2216.3|2223.6|2217.6|2224.4|2218.4|2222.3|2216.3|5
1624605730000|2021-06-25 07:22:10|2223.9|2217.9|2223.6|2217.6|2223.9|2217.9|2223.6|2217.6|2
1624605740000|2021-06-25 07:22:20|2223.9|2217.9|2224.6|2218.6|2224.6|2218.6|2223.9|2217.9|4
1624605770000|2021-06-25 07:22:50|2224.9|2218.9|2225.4|2219.4|2225.4|2219.4|2224.9|2218.9|2
1624605780000|2021-06-25 07:23:00|2225.1|2219.1|2224.1|2218.1|2225.1|2219.1|2224.1|2218.1|4
1624605790000|2021-06-25 07:23:10|2224.4|2218.4|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|2
1624605800000|2021-06-25 07:23:20|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.3|2218.3|3
1624605810000|2021-06-25 07:23:30|2224.6|2218.6|2225.4|2219.4|2225.4|2219.4|2224.6|2218.6|4
1624605820000|2021-06-25 07:23:40|2225.1|2219.1|2224.9|2218.9|2225.1|2219.1|2224.9|2218.9|2
1624605830000|2021-06-25 07:23:50|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1624605840000|2021-06-25 07:24:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1624605870000|2021-06-25 07:24:30|2225.6|2219.6|2226.1|2220.1|2226.1|2220.1|2225.6|2219.6|2
1624605900000|2021-06-25 07:25:00|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1624605920000|2021-06-25 07:25:20|2226.4|2220.4|2227.1|2221.1|2227.5|2221.5|2226.4|2220.4|7
1624605930000|2021-06-25 07:25:30|2226.9|2220.9|2226.9|2220.9|2227.1|2221.1|2226.6|2220.6|7
1624605940000|2021-06-25 07:25:40|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624605950000|2021-06-25 07:25:50|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624605960000|2021-06-25 07:26:00|2227.1|2221.1|2228.1|2222.1|2228.1|2222.1|2227.1|2221.1|4
1624605990000|2021-06-25 07:26:30|2227.9|2221.9|2227.4|2221.4|2227.9|2221.9|2227.4|2221.4|2
1624606000000|2021-06-25 07:26:40|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1624606010000|2021-06-25 07:26:50|2227.4|2221.4|2227.9|2221.9|2228.4|2222.4|2227.4|2221.4|4
1624606060000|2021-06-25 07:27:40|2227.8|2221.8|2227.1|2221.1|2227.8|2221.8|2227.1|2221.1|5
1624606070000|2021-06-25 07:27:50|2227|2221|2227.3|2221.3|2227.3|2221.3|2227|2221|2
1624606080000|2021-06-25 07:28:00|2227.4|2221.4|2227.9|2221.9|2227.9|2221.9|2227.4|2221.4|2
1624606090000|2021-06-25 07:28:10|2228|2222|2228|2222|2228|2222|2228|2222|1
1624606100000|2021-06-25 07:28:20|2228.1|2222.1|2228.6|2222.6|2228.6|2222.6|2228.1|2222.1|3
1624606130000|2021-06-25 07:28:50|2228.4|2222.4|2227.4|2221.4|2228.4|2222.4|2227.4|2221.4|2
1624606140000|2021-06-25 07:29:00|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1624606150000|2021-06-25 07:29:10|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624606160000|2021-06-25 07:29:20|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1624606190000|2021-06-25 07:29:50|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624606210000|2021-06-25 07:30:10|2227.5|2221.5|2227.4|2221.4|2227.5|2221.5|2227.4|2221.4|2
1624606250000|2021-06-25 07:30:50|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1624606270000|2021-06-25 07:31:10|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624606310000|2021-06-25 07:31:50|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624606360000|2021-06-25 07:32:40|2227.4|2221.4|2228.6|2222.6|2228.6|2222.6|2227.4|2221.4|3
1624606390000|2021-06-25 07:33:10|2228.4|2222.4|2228.6|2222.6|2228.6|2222.6|2228.4|2222.4|2
1624606430000|2021-06-25 07:33:50|2227.9|2221.9|2227.4|2221.4|2227.9|2221.9|2227.4|2221.4|2
1624606440000|2021-06-25 07:34:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624606460000|2021-06-25 07:34:20|2227.9|2221.9|2228.4|2222.4|2228.4|2222.4|2227.9|2221.9|2
1624606500000|2021-06-25 07:35:00|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624606520000|2021-06-25 07:35:20|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1624606530000|2021-06-25 07:35:30|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1624606540000|2021-06-25 07:35:40|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1624606570000|2021-06-25 07:36:10|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624606590000|2021-06-25 07:36:30|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1624606650000|2021-06-25 07:37:30|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624606690000|2021-06-25 07:38:10|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1624606760000|2021-06-25 07:39:20|2228.4|2222.4|2228.8|2222.8|2228.8|2222.8|2228.4|2222.4|2
1624606800000|2021-06-25 07:40:00|2228.6|2222.6|2228.4|2222.4|2228.6|2222.6|2228.4|2222.4|2
1624606810000|2021-06-25 07:40:10|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1624606830000|2021-06-25 07:40:30|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1624606860000|2021-06-25 07:41:00|2228.1|2222.1|2228.4|2222.4|2228.4|2222.4|2228.1|2222.1|2
1624606880000|2021-06-25 07:41:20|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624606900000|2021-06-25 07:41:40|2228.4|2222.4|2228.6|2222.6|2228.6|2222.6|2228.4|2222.4|2
1624606940000|2021-06-25 07:42:20|2228.5|2222.5|2227.8|2221.8|2228.5|2222.5|2227.8|2221.8|2
1624606950000|2021-06-25 07:42:30|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|2
1624606960000|2021-06-25 07:42:40|2227.3|2221.3|2227|2221|2227.3|2221.3|2227|2221|3
1624606970000|2021-06-25 07:42:50|2227.1|2221.1|2227.5|2221.5|2227.5|2221.5|2227.1|2221.1|2
1624607000000|2021-06-25 07:43:20|2227.8|2221.8|2227.8|2221.8|2228|2222|2227.8|2221.8|4
1624607010000|2021-06-25 07:43:30|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|2
1624607050000|2021-06-25 07:44:10|2227.1|2221.1|2225.4|2219.4|2227.1|2221.1|2225.4|2219.4|3
1624607060000|2021-06-25 07:44:20|2225.1|2219.1|2224.4|2218.4|2225.1|2219.1|2223.6|2217.6|6
1624607070000|2021-06-25 07:44:30|2224.1|2218.1|2222.4|2216.4|2224.1|2218.1|2222.4|2216.4|5
1624607080000|2021-06-25 07:44:40|2222.6|2216.6|2222.8|2216.8|2222.8|2216.8|2222.4|2216.4|5
1624607090000|2021-06-25 07:44:50|2222.5|2216.5|2220.9|2214.9|2222.5|2216.5|2220.6|2214.6|6
1624607100000|2021-06-25 07:45:00|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1624607210000|2021-06-25 07:46:50|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1624607240000|2021-06-25 07:47:20|2222.1|2216.1|2222.3|2216.3|2222.3|2216.3|2222.1|2216.1|2
1624607280000|2021-06-25 07:48:00|2222.5|2216.5|2222.4|2216.4|2222.5|2216.5|2222.4|2216.4|2
1624607350000|2021-06-25 07:49:10|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1624607360000|2021-06-25 07:49:20|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1624607400000|2021-06-25 07:50:00|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1624607420000|2021-06-25 07:50:20|2222.6|2216.6|2223.3|2217.3|2223.3|2217.3|2222.6|2216.6|4
1624607450000|2021-06-25 07:50:50|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1624607460000|2021-06-25 07:51:00|2222.9|2216.9|2222.8|2216.8|2222.9|2216.9|2222.8|2216.8|2
1624607480000|2021-06-25 07:51:20|2222.9|2216.9|2223.6|2217.6|2223.6|2217.6|2222.9|2216.9|2
1624607520000|2021-06-25 07:52:00|2223.4|2217.4|2225.1|2219.1|2225.3|2219.3|2223.4|2217.4|6
1624607530000|2021-06-25 07:52:10|2225.3|2219.3|2225.5|2219.5|2225.5|2219.5|2225.3|2219.3|2
1624607560000|2021-06-25 07:52:40|2225.3|2219.3|2225|2219|2225.3|2219.3|2225|2219|2
1624607580000|2021-06-25 07:53:00|2225.4|2219.4|2225.8|2219.8|2225.9|2219.9|2225.4|2219.4|3
1624607600000|2021-06-25 07:53:20|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1624607610000|2021-06-25 07:53:30|2225.4|2219.4|2223.9|2217.9|2225.4|2219.4|2223.6|2217.6|6
1624607620000|2021-06-25 07:53:40|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1624607700000|2021-06-25 07:55:00|2224.3|2218.3|2224.6|2218.6|2224.6|2218.6|2224.3|2218.3|2
1624607710000|2021-06-25 07:55:10|2224.4|2218.4|2222.8|2216.8|2224.4|2218.4|2222.8|2216.8|6
1624607720000|2021-06-25 07:55:20|2222.6|2216.6|2221.9|2215.9|2222.6|2216.6|2221.9|2215.9|3
1624607740000|2021-06-25 07:55:40|2221.6|2215.6|2220.8|2214.8|2221.6|2215.6|2220.8|2214.8|3
1624607750000|2021-06-25 07:55:50|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1624607760000|2021-06-25 07:56:00|2220.8|2214.8|2220.9|2214.9|2221|2215|2220.8|2214.8|3
1624607820000|2021-06-25 07:57:00|2221.4|2215.4|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|2
1624607830000|2021-06-25 07:57:10|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1624607840000|2021-06-25 07:57:20|2221.3|2215.3|2221.1|2215.1|2221.4|2215.4|2221.1|2215.1|4
1624607860000|2021-06-25 07:57:40|2221.3|2215.3|2220.6|2214.6|2221.3|2215.3|2220.6|2214.6|3
1624607870000|2021-06-25 07:57:50|2221|2215|2221|2215|2221|2215|2221|2215|1
1624607910000|2021-06-25 07:58:30|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1624607920000|2021-06-25 07:58:40|2221.1|2215.1|2220.6|2214.6|2221.1|2215.1|2220.6|2214.6|2
1624607940000|2021-06-25 07:59:00|2220.8|2214.8|2221|2215|2221.4|2215.4|2220.8|2214.8|3
1624607970000|2021-06-25 07:59:30|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1624607990000|2021-06-25 07:59:50|2221.1|2215.1|2221|2215|2221.1|2215.1|2221|2215|2
1624608010000|2021-06-25 08:00:10|2220.9|2214.9|2220.8|2214.8|2220.9|2214.9|2220.8|2214.8|2
1624608020000|2021-06-25 08:00:20|2221|2215|2221|2215|2221|2215|2221|2215|1
1624608030000|2021-06-25 08:00:30|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|2
1624608070000|2021-06-25 08:01:10|2220.5|2214.5|2220.5|2214.5|2220.6|2214.6|2220.5|2214.5|3
1624608090000|2021-06-25 08:01:30|2220.9|2214.9|2221.3|2215.3|2221.3|2215.3|2220.9|2214.9|2
1624608100000|2021-06-25 08:01:40|2220.9|2214.9|2221.1|2215.1|2221.1|2215.1|2220.9|2214.9|2
1624608110000|2021-06-25 08:01:50|2221.4|2215.4|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|2
1624608120000|2021-06-25 08:02:00|2221.9|2215.9|2221.9|2215.9|2222.1|2216.1|2221.9|2215.9|3
1624608130000|2021-06-25 08:02:10|2222|2216|2220.8|2214.8|2222|2216|2220.8|2214.8|4
1624608140000|2021-06-25 08:02:20|2220.9|2214.9|2221.6|2215.6|2221.6|2215.6|2220.9|2214.9|3
1624608150000|2021-06-25 08:02:30|2220.9|2214.9|2221|2215|2221.5|2215.5|2220.6|2214.6|7
1624608160000|2021-06-25 08:02:40|2220.8|2214.8|2220.5|2214.5|2220.8|2214.8|2220.5|2214.5|2
1624608180000|2021-06-25 08:03:00|2220.4|2214.4|2219.4|2213.4|2220.4|2214.4|2219.4|2213.4|2
1624608200000|2021-06-25 08:03:20|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624608230000|2021-06-25 08:03:50|2218.8|2212.8|2217.8|2211.8|2218.8|2212.8|2217.8|2211.8|4
1624608240000|2021-06-25 08:04:00|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1624608260000|2021-06-25 08:04:20|2217.3|2211.3|2216.1|2210.1|2217.3|2211.3|2216.1|2210.1|4
1624608270000|2021-06-25 08:04:30|2215.9|2209.9|2216|2210|2216|2210|2215.9|2209.9|2
1624608280000|2021-06-25 08:04:40|2215.9|2209.9|2216.1|2210.1|2216.1|2210.1|2215.1|2209.1|6
1624608300000|2021-06-25 08:05:00|2215.9|2209.9|2215.6|2209.6|2215.9|2209.9|2215.6|2209.6|2
1624608310000|2021-06-25 08:05:10|2215.3|2209.3|2214.8|2208.8|2215.3|2209.3|2214.8|2208.8|3
1624608320000|2021-06-25 08:05:20|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1624608330000|2021-06-25 08:05:30|2214.5|2208.5|2214.1|2208.1|2214.5|2208.5|2214.1|2208.1|3
1624608340000|2021-06-25 08:05:40|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1624608360000|2021-06-25 08:06:00|2213.4|2207.4|2213.6|2207.6|2213.6|2207.6|2213.4|2207.4|2
1624608370000|2021-06-25 08:06:10|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|2213.8|2207.8|1
1624608380000|2021-06-25 08:06:20|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|2
1624608410000|2021-06-25 08:06:50|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|2
1624608440000|2021-06-25 08:07:20|2213.8|2207.8|2214.4|2208.4|2215.1|2209.1|2213.8|2207.8|7
1624608470000|2021-06-25 08:07:50|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1624608480000|2021-06-25 08:08:00|2214|2208|2214|2208|2214|2208|2214|2208|1
1624608500000|2021-06-25 08:08:20|2214.4|2208.4|2214.6|2208.6|2214.6|2208.6|2214.4|2208.4|2
1624608510000|2021-06-25 08:08:30|2214.4|2208.4|2214.3|2208.3|2214.4|2208.4|2214.3|2208.3|2
1624608530000|2021-06-25 08:08:50|2214.5|2208.5|2214.3|2208.3|2214.5|2208.5|2214.3|2208.3|3
1624608540000|2021-06-25 08:09:00|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1624608560000|2021-06-25 08:09:20|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1624608580000|2021-06-25 08:09:40|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1624608600000|2021-06-25 08:10:00|2214.4|2208.4|2214.6|2208.6|2214.6|2208.6|2214.4|2208.4|2
1624608620000|2021-06-25 08:10:20|2214.5|2208.5|2213.6|2207.6|2214.5|2208.5|2213.6|2207.6|3
1624608660000|2021-06-25 08:11:00|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1624608670000|2021-06-25 08:11:10|2214|2208|2214.3|2208.3|2214.3|2208.3|2214|2208|2
1624608680000|2021-06-25 08:11:20|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1624608700000|2021-06-25 08:11:40|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1624608710000|2021-06-25 08:11:50|2214.9|2208.9|2215.3|2209.3|2215.3|2209.3|2214.9|2208.9|2
1624608730000|2021-06-25 08:12:10|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1624608740000|2021-06-25 08:12:20|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1624608800000|2021-06-25 08:13:20|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1624608810000|2021-06-25 08:13:30|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1624608870000|2021-06-25 08:14:30|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1624608920000|2021-06-25 08:15:20|2215.6|2209.6|2216.4|2210.4|2216.4|2210.4|2215.6|2209.6|4
1624608930000|2021-06-25 08:15:30|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1624609000000|2021-06-25 08:16:40|2216.8|2210.8|2218.4|2212.4|2218.4|2212.4|2216.8|2210.8|3
1624609010000|2021-06-25 08:16:50|2218.6|2212.6|2218.5|2212.5|2218.6|2212.6|2218.1|2212.1|3
1624609030000|2021-06-25 08:17:10|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1624609050000|2021-06-25 08:17:30|2218.5|2212.5|2217.9|2211.9|2218.5|2212.5|2217.9|2211.9|3
1624609060000|2021-06-25 08:17:40|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2217.3|2211.3|2
1624609070000|2021-06-25 08:17:50|2217.6|2211.6|2217.9|2211.9|2217.9|2211.9|2217.6|2211.6|2
1624609120000|2021-06-25 08:18:40|2218|2212|2218.6|2212.6|2218.6|2212.6|2218|2212|2
1624609150000|2021-06-25 08:19:10|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1624609230000|2021-06-25 08:20:30|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1624609240000|2021-06-25 08:20:40|2219.6|2213.6|2219.1|2213.1|2219.6|2213.6|2219.1|2213.1|2
1624609360000|2021-06-25 08:22:40|2218.6|2212.6|2219.1|2213.1|2219.1|2213.1|2218.6|2212.6|2
1624609370000|2021-06-25 08:22:50|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1624609380000|2021-06-25 08:23:00|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624609390000|2021-06-25 08:23:10|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624609420000|2021-06-25 08:23:40|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624609450000|2021-06-25 08:24:10|2219.6|2213.6|2220.6|2214.6|2220.6|2214.6|2219.6|2213.6|2
1624609460000|2021-06-25 08:24:20|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1624609470000|2021-06-25 08:24:30|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1624609480000|2021-06-25 08:24:40|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1624609540000|2021-06-25 08:25:40|2220.9|2214.9|2222.5|2216.5|2222.8|2216.8|2220.9|2214.9|7
1624609550000|2021-06-25 08:25:50|2222.4|2216.4|2221.5|2215.5|2222.4|2216.4|2221.5|2215.5|3
1624609680000|2021-06-25 08:28:00|2221.8|2215.8|2222.8|2216.8|2222.8|2216.8|2221.8|2215.8|3
1624609710000|2021-06-25 08:28:30|2222.9|2216.9|2223.1|2217.1|2223.1|2217.1|2222.9|2216.9|2
1624609740000|2021-06-25 08:29:00|2223|2217|2223|2217|2223|2217|2223|2217|1
1624609770000|2021-06-25 08:29:30|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1624609810000|2021-06-25 08:30:10|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1624609880000|2021-06-25 08:31:20|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1624609910000|2021-06-25 08:31:50|2222.6|2216.6|2222.4|2216.4|2222.6|2216.6|2222.4|2216.4|2
1624609970000|2021-06-25 08:32:50|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1624610020000|2021-06-25 08:33:40|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1624610050000|2021-06-25 08:34:10|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1624610070000|2021-06-25 08:34:30|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1624610110000|2021-06-25 08:35:10|2222.1|2216.1|2221.6|2215.6|2222.1|2216.1|2221.6|2215.6|2
1624610130000|2021-06-25 08:35:30|2221.5|2215.5|2221.4|2215.4|2221.5|2215.5|2221.4|2215.4|2
1624610160000|2021-06-25 08:36:00|2221.1|2215.1|2220.9|2214.9|2221.1|2215.1|2220.9|2214.9|2
1624610180000|2021-06-25 08:36:20|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1624610190000|2021-06-25 08:36:30|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1624610200000|2021-06-25 08:36:40|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1624610210000|2021-06-25 08:36:50|2221.1|2215.1|2220.9|2214.9|2221.1|2215.1|2220.9|2214.9|2
1624610230000|2021-06-25 08:37:10|2220.5|2214.5|2220.1|2214.1|2220.5|2214.5|2220.1|2214.1|2
1624610250000|2021-06-25 08:37:30|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1624610270000|2021-06-25 08:37:50|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1624610330000|2021-06-25 08:38:50|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1624610440000|2021-06-25 08:40:40|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1624610450000|2021-06-25 08:40:50|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1624610490000|2021-06-25 08:41:30|2220.3|2214.3|2219|2213|2220.3|2214.3|2219|2213|2
1624610520000|2021-06-25 08:42:00|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624610540000|2021-06-25 08:42:20|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1624610550000|2021-06-25 08:42:30|2219.1|2213.1|2219.4|2213.4|2219.4|2213.4|2219.1|2213.1|2
1624610590000|2021-06-25 08:43:10|2219.5|2213.5|2220.8|2214.8|2220.8|2214.8|2219.5|2213.5|2
1624610610000|2021-06-25 08:43:30|2221|2215|2222.4|2216.4|2222.4|2216.4|2221|2215|2
1624610760000|2021-06-25 08:46:00|2222.9|2216.9|2223.5|2217.5|2223.5|2217.5|2222.9|2216.9|2
1624610770000|2021-06-25 08:46:10|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1624610850000|2021-06-25 08:47:30|2224|2218|2224|2218|2224|2218|2224|2218|1
1624610960000|2021-06-25 08:49:20|2225.9|2219.9|2226.1|2220.1|2226.1|2220.1|2225.9|2219.9|2
1624610980000|2021-06-25 08:49:40|2226.3|2220.3|2226.6|2220.6|2226.6|2220.6|2226.3|2220.3|2
1624610990000|2021-06-25 08:49:50|2226.5|2220.5|2226.1|2220.1|2226.5|2220.5|2226.1|2220.1|2
1624611000000|2021-06-25 08:50:00|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1624611080000|2021-06-25 08:51:20|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1624611100000|2021-06-25 08:51:40|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1624611120000|2021-06-25 08:52:00|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1624611190000|2021-06-25 08:53:10|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1624611210000|2021-06-25 08:53:30|2226.9|2220.9|2227.1|2221.1|2227.1|2221.1|2226.9|2220.9|2
1624611240000|2021-06-25 08:54:00|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1624611270000|2021-06-25 08:54:30|2226.5|2220.5|2226|2220|2226.5|2220.5|2226|2220|2
1624611320000|2021-06-25 08:55:20|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1624611350000|2021-06-25 08:55:50|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1624611380000|2021-06-25 08:56:20|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1624611450000|2021-06-25 08:57:30|2224.9|2218.9|2224|2218|2224.9|2218.9|2224|2218|4
1624611470000|2021-06-25 08:57:50|2224.1|2218.1|2224.3|2218.3|2224.3|2218.3|2224.1|2218.1|2
1624611490000|2021-06-25 08:58:10|2224.1|2218.1|2224|2218|2224.1|2218.1|2224|2218|2
1624611500000|2021-06-25 08:58:20|2223.8|2217.8|2223.4|2217.4|2223.8|2217.8|2223.4|2217.4|2
1624611540000|2021-06-25 08:59:00|2223.3|2217.3|2222.6|2216.6|2223.3|2217.3|2222.6|2216.6|3
1624611570000|2021-06-25 08:59:30|2222.9|2216.9|2223|2217|2223|2217|2222.9|2216.9|2
1624611590000|2021-06-25 08:59:50|2222.9|2216.9|2222.1|2216.1|2222.9|2216.9|2222.1|2216.1|2
1624611620000|2021-06-25 09:00:20|2222|2216|2222|2216|2222|2216|2222|2216|1
1624611630000|2021-06-25 09:00:30|2222.1|2216.1|2222.8|2216.8|2222.8|2216.8|2222.1|2216.1|2
1624611640000|2021-06-25 09:00:40|2223.1|2217.1|2223.4|2217.4|2223.6|2217.6|2223.1|2217.1|4
1624611670000|2021-06-25 09:01:10|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1624611700000|2021-06-25 09:01:40|2223.4|2217.4|2222.6|2216.6|2223.4|2217.4|2222.6|2216.6|2
1624611730000|2021-06-25 09:02:10|2222.9|2216.9|2222.5|2216.5|2223.1|2217.1|2222.5|2216.5|3
1624611740000|2021-06-25 09:02:20|2222.9|2216.9|2223.1|2217.1|2223.1|2217.1|2222.9|2216.9|2
1624611750000|2021-06-25 09:02:30|2222.9|2216.9|2223.1|2217.1|2223.1|2217.1|2222.9|2216.9|2
1624611770000|2021-06-25 09:02:50|2222.8|2216.8|2222.6|2216.6|2223.1|2217.1|2222.6|2216.6|4
1624611780000|2021-06-25 09:03:00|2222.5|2216.5|2222.6|2216.6|2222.6|2216.6|2222.5|2216.5|2
1624611790000|2021-06-25 09:03:10|2222.3|2216.3|2222.4|2216.4|2222.4|2216.4|2222.3|2216.3|2
1624611810000|2021-06-25 09:03:30|2222.3|2216.3|2221.6|2215.6|2222.3|2216.3|2221.4|2215.4|3
1624611820000|2021-06-25 09:03:40|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1624611860000|2021-06-25 09:04:20|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1624611870000|2021-06-25 09:04:30|2220.9|2214.9|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|2
1624611890000|2021-06-25 09:04:50|2221|2215|2221.1|2215.1|2221.5|2215.5|2221|2215|3
1624611900000|2021-06-25 09:05:00|2221.4|2215.4|2222.5|2216.5|2222.5|2216.5|2221.4|2215.4|4
1624611980000|2021-06-25 09:06:20|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1624611990000|2021-06-25 09:06:30|2222.8|2216.8|2222.1|2216.1|2223|2217|2222.1|2216.1|5
1624612020000|2021-06-25 09:07:00|2221.9|2215.9|2221.5|2215.5|2221.9|2215.9|2221.5|2215.5|2
1624612040000|2021-06-25 09:07:20|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|3
1624612120000|2021-06-25 09:08:40|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1624612130000|2021-06-25 09:08:50|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1624612140000|2021-06-25 09:09:00|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|3
1624612190000|2021-06-25 09:09:50|2221.5|2215.5|2221.1|2215.1|2221.5|2215.5|2221.1|2215.1|2
1624612200000|2021-06-25 09:10:00|2220.9|2214.9|2220.5|2214.5|2220.9|2214.9|2220.5|2214.5|2
1624612240000|2021-06-25 09:10:40|2220.8|2214.8|2221|2215|2221.6|2215.6|2220.8|2214.8|5
1624612280000|2021-06-25 09:11:20|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1624612320000|2021-06-25 09:12:00|2220.9|2214.9|2221.1|2215.1|2221.1|2215.1|2220.9|2214.9|2
1624612490000|2021-06-25 09:14:50|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1624612550000|2021-06-25 09:15:50|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1624612700000|2021-06-25 09:18:20|2221.6|2215.6|2221.6|2215.6|2222.1|2216.1|2221.6|2215.6|3
1624612740000|2021-06-25 09:19:00|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1624613010000|2021-06-25 09:23:30|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1624613090000|2021-06-25 09:24:50|2221.8|2215.8|2222.8|2216.8|2222.8|2216.8|2221.8|2215.8|2
1624613100000|2021-06-25 09:25:00|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1624613110000|2021-06-25 09:25:10|2222.3|2216.3|2222.1|2216.1|2222.3|2216.3|2222.1|2216.1|2
1624613170000|2021-06-25 09:26:10|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1624613200000|2021-06-25 09:26:40|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1624613220000|2021-06-25 09:27:00|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|2222.9|2216.9|1
1624613290000|2021-06-25 09:28:10|2223|2217|2223.1|2217.1|2223.1|2217.1|2223|2217|2
1624613380000|2021-06-25 09:29:40|2221.9|2215.9|2222.1|2216.1|2222.1|2216.1|2221.9|2215.9|2
1624613410000|2021-06-25 09:30:10|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1624613420000|2021-06-25 09:30:20|2222.1|2216.1|2222.4|2216.4|2222.4|2216.4|2222.1|2216.1|2
1624613450000|2021-06-25 09:30:50|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1624613470000|2021-06-25 09:31:10|2222.4|2216.4|2222.1|2216.1|2222.4|2216.4|2222.1|2216.1|2
1624613590000|2021-06-25 09:33:10|2222.4|2216.4|2223|2217|2223|2217|2222.4|2216.4|2
1624613600000|2021-06-25 09:33:20|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1624613610000|2021-06-25 09:33:30|2222.6|2216.6|2222.9|2216.9|2223.1|2217.1|2222.6|2216.6|3
1624613630000|2021-06-25 09:33:50|2222.6|2216.6|2222.9|2216.9|2222.9|2216.9|2222.4|2216.4|5
1624613690000|2021-06-25 09:34:50|2223|2217|2223.1|2217.1|2223.1|2217.1|2223|2217|2
1624613710000|2021-06-25 09:35:10|2223|2217|2223|2217|2223|2217|2222.9|2216.9|3
1624613720000|2021-06-25 09:35:20|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1624613730000|2021-06-25 09:35:30|2224|2218|2224.4|2218.4|2224.4|2218.4|2224|2218|3
1624613740000|2021-06-25 09:35:40|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1624614040000|2021-06-25 09:40:40|2224.9|2218.9|2226.9|2220.9|2227.1|2221.1|2224.9|2218.9|5
1624614060000|2021-06-25 09:41:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624614080000|2021-06-25 09:41:20|2228.1|2222.1|2228.4|2222.4|2228.4|2222.4|2228.1|2222.1|2
1624614100000|2021-06-25 09:41:40|2228.3|2222.3|2227.4|2221.4|2228.3|2222.3|2227.4|2221.4|2
1624614120000|2021-06-25 09:42:00|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624614150000|2021-06-25 09:42:30|2226.8|2220.8|2226.8|2220.8|2227|2221|2226.8|2220.8|3
1624614200000|2021-06-25 09:43:20|2227|2221|2227|2221|2227|2221|2227|2221|1
1624614220000|2021-06-25 09:43:40|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624614230000|2021-06-25 09:43:50|2226.6|2220.6|2225.5|2219.5|2226.6|2220.6|2225.4|2219.4|6
1624614240000|2021-06-25 09:44:00|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|2225.4|2219.4|1
1624614290000|2021-06-25 09:44:50|2225.1|2219.1|2224.6|2218.6|2225.1|2219.1|2224.6|2218.6|3
1624614400000|2021-06-25 09:46:40|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1624614440000|2021-06-25 09:47:20|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|2225.5|2219.5|1
1624614460000|2021-06-25 09:47:40|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1624614470000|2021-06-25 09:47:50|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1624614510000|2021-06-25 09:48:30|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1624614560000|2021-06-25 09:49:20|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1624614570000|2021-06-25 09:49:30|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1624614580000|2021-06-25 09:49:40|2226.1|2220.1|2225.9|2219.9|2226.1|2220.1|2225.9|2219.9|2
1624614630000|2021-06-25 09:50:30|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1624614640000|2021-06-25 09:50:40|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1624614650000|2021-06-25 09:50:50|2226.1|2220.1|2226.6|2220.6|2226.6|2220.6|2226.1|2220.1|3
1624614750000|2021-06-25 09:52:30|2226.9|2220.9|2227.4|2221.4|2227.4|2221.4|2226.9|2220.9|3
1624614770000|2021-06-25 09:52:50|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1624614870000|2021-06-25 09:54:30|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1624614930000|2021-06-25 09:55:30|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1624614950000|2021-06-25 09:55:50|2228.8|2222.8|2228|2222|2228.8|2222.8|2228|2222|2
1624614970000|2021-06-25 09:56:10|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1624614980000|2021-06-25 09:56:20|2228|2222|2228.1|2222.1|2228.1|2222.1|2228|2222|2
1624614990000|2021-06-25 09:56:30|2228|2222|2228|2222|2228|2222|2228|2222|1
1624615010000|2021-06-25 09:56:50|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1624615050000|2021-06-25 09:57:30|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1624615110000|2021-06-25 09:58:30|2228.5|2222.5|2228.4|2222.4|2228.5|2222.5|2228.4|2222.4|2
1624615120000|2021-06-25 09:58:40|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1624615150000|2021-06-25 09:59:10|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1624615200000|2021-06-25 10:00:00|2228.1|2222.1|2227.1|2221.1|2228.1|2222.1|2227.1|2221.1|2
1624615250000|2021-06-25 10:00:50|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1624615260000|2021-06-25 10:01:00|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1624615290000|2021-06-25 10:01:30|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1624615300000|2021-06-25 10:01:40|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624615340000|2021-06-25 10:02:20|2227.4|2221.4|2227.9|2221.9|2227.9|2221.9|2227.4|2221.4|2
1624615350000|2021-06-25 10:02:30|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624615370000|2021-06-25 10:02:50|2227.9|2221.9|2227.6|2221.6|2227.9|2221.9|2227.6|2221.6|2
1624615470000|2021-06-25 10:04:30|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1624615480000|2021-06-25 10:04:40|2227.4|2221.4|2227.6|2221.6|2227.6|2221.6|2227.4|2221.4|2
1624615490000|2021-06-25 10:04:50|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1624615520000|2021-06-25 10:05:20|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|2
1624615540000|2021-06-25 10:05:40|2227.6|2221.6|2227.6|2221.6|2227.9|2221.9|2227.6|2221.6|3
1624615570000|2021-06-25 10:06:10|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.6|2221.6|3
1624615640000|2021-06-25 10:07:20|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1624615700000|2021-06-25 10:08:20|2228.4|2222.4|2228.5|2222.5|2228.5|2222.5|2228.4|2222.4|2
1624615750000|2021-06-25 10:09:10|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624615760000|2021-06-25 10:09:20|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1624615820000|2021-06-25 10:10:20|2229|2223|2229.3|2223.3|2229.3|2223.3|2229|2223|2
1624615830000|2021-06-25 10:10:30|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|2
1624615840000|2021-06-25 10:10:40|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624615870000|2021-06-25 10:11:10|2229.6|2223.6|2228.6|2222.6|2230.3|2224.3|2228.6|2222.6|5
1624615880000|2021-06-25 10:11:20|2228.5|2222.5|2228.4|2222.4|2228.5|2222.5|2228.4|2222.4|2
1624615950000|2021-06-25 10:12:30|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624615960000|2021-06-25 10:12:40|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1624615980000|2021-06-25 10:13:00|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1624616020000|2021-06-25 10:13:40|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1624616060000|2021-06-25 10:14:20|2229|2223|2229|2223|2229|2223|2229|2223|1
1624616090000|2021-06-25 10:14:50|2228.9|2222.9|2229|2223|2229|2223|2228.9|2222.9|2
1624616130000|2021-06-25 10:15:30|2229.1|2223.1|2229|2223|2229.1|2223.1|2229|2223|2
1624616210000|2021-06-25 10:16:50|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1624616220000|2021-06-25 10:17:00|2228.9|2222.9|2229.1|2223.1|2229.1|2223.1|2228.9|2222.9|2
1624616280000|2021-06-25 10:18:00|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624616320000|2021-06-25 10:18:40|2229.1|2223.1|2229.4|2223.4|2229.4|2223.4|2229.1|2223.1|2
1624616360000|2021-06-25 10:19:20|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|2
1624616370000|2021-06-25 10:19:30|2229.9|2223.9|2229.5|2223.5|2229.9|2223.9|2229.5|2223.5|2
1624616390000|2021-06-25 10:19:50|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1624616400000|2021-06-25 10:20:00|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1624616410000|2021-06-25 10:20:10|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1624616430000|2021-06-25 10:20:30|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1624616510000|2021-06-25 10:21:50|2230.6|2224.6|2230.4|2224.4|2230.6|2224.6|2230.4|2224.4|2
1624616580000|2021-06-25 10:23:00|2230.6|2224.6|2230.4|2224.4|2230.6|2224.6|2230.4|2224.4|2
1624616660000|2021-06-25 10:24:20|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1624616720000|2021-06-25 10:25:20|2230.4|2224.4|2229.9|2223.9|2230.4|2224.4|2229.9|2223.9|2
1624616750000|2021-06-25 10:25:50|2229.8|2223.8|2229.3|2223.3|2229.8|2223.8|2229.3|2223.3|2
1624616790000|2021-06-25 10:26:30|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1624616800000|2021-06-25 10:26:40|2228.4|2222.4|2228|2222|2228.4|2222.4|2228|2222|2
1624616830000|2021-06-25 10:27:10|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1624616850000|2021-06-25 10:27:30|2228|2222|2228.1|2222.1|2228.1|2222.1|2228|2222|2
1624616880000|2021-06-25 10:28:00|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1624616910000|2021-06-25 10:28:30|2228.6|2222.6|2229.1|2223.1|2229.1|2223.1|2228.6|2222.6|2
1624616920000|2021-06-25 10:28:40|2229.4|2223.4|2229.9|2223.9|2229.9|2223.9|2229.1|2223.1|5
1624616960000|2021-06-25 10:29:20|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624616980000|2021-06-25 10:29:40|2228.4|2222.4|2228.1|2222.1|2228.4|2222.4|2228.1|2222.1|2
1624617030000|2021-06-25 10:30:30|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1624617060000|2021-06-25 10:31:00|2228|2222|2227.9|2221.9|2228|2222|2227.9|2221.9|2
1624617110000|2021-06-25 10:31:50|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1624617180000|2021-06-25 10:33:00|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1624617260000|2021-06-25 10:34:20|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1624617270000|2021-06-25 10:34:30|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1624617330000|2021-06-25 10:35:30|2228.1|2222.1|2227.9|2221.9|2228.1|2222.1|2227.9|2221.9|2
1624617390000|2021-06-25 10:36:30|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1624617510000|2021-06-25 10:38:30|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1624617640000|2021-06-25 10:40:40|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1624617650000|2021-06-25 10:40:50|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1624617780000|2021-06-25 10:43:00|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624617870000|2021-06-25 10:44:30|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1624617910000|2021-06-25 10:45:10|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1624617960000|2021-06-25 10:46:00|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1624618130000|2021-06-25 10:48:50|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1624618240000|2021-06-25 10:50:40|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1624618330000|2021-06-25 10:52:10|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624618420000|2021-06-25 10:53:40|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1624618600000|2021-06-25 10:56:40|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1624618630000|2021-06-25 10:57:10|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1624618640000|2021-06-25 10:57:20|2228|2222|2228|2222|2228|2222|2228|2222|1
1624618690000|2021-06-25 10:58:10|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1624618700000|2021-06-25 10:58:20|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624618760000|2021-06-25 10:59:20|2227.4|2221.4|2226.9|2220.9|2227.4|2221.4|2226.9|2220.9|3
1624618790000|2021-06-25 10:59:50|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1624618820000|2021-06-25 11:00:20|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624618860000|2021-06-25 11:01:00|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624618870000|2021-06-25 11:01:10|2226.9|2220.9|2226.8|2220.8|2226.9|2220.9|2226.8|2220.8|2
1624618890000|2021-06-25 11:01:30|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624618910000|2021-06-25 11:01:50|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624618930000|2021-06-25 11:02:10|2227.4|2221.4|2228.1|2222.1|2228.1|2222.1|2227.4|2221.4|3
1624619010000|2021-06-25 11:03:30|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1624619110000|2021-06-25 11:05:10|2228.1|2222.1|2228.6|2222.6|2228.6|2222.6|2228.1|2222.1|2
1624619120000|2021-06-25 11:05:20|2228.8|2222.8|2230.1|2224.1|2230.1|2224.1|2228.8|2222.8|2
1624619130000|2021-06-25 11:05:30|2229.9|2223.9|2230.3|2224.3|2230.3|2224.3|2229.9|2223.9|2
1624619220000|2021-06-25 11:07:00|2230.4|2224.4|2230.3|2224.3|2230.4|2224.4|2230.3|2224.3|2
1624619270000|2021-06-25 11:07:50|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1624619330000|2021-06-25 11:08:50|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1624619410000|2021-06-25 11:10:10|2230|2224|2229.1|2223.1|2230|2224|2229.1|2223.1|2
1624619430000|2021-06-25 11:10:30|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624619650000|2021-06-25 11:14:10|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1624619660000|2021-06-25 11:14:20|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1624619750000|2021-06-25 11:15:50|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1624619790000|2021-06-25 11:16:30|2230.1|2224.1|2229.8|2223.8|2230.1|2224.1|2229.6|2223.6|3
1624619810000|2021-06-25 11:16:50|2229.9|2223.9|2230.3|2224.3|2230.3|2224.3|2229.9|2223.9|3
1624619820000|2021-06-25 11:17:00|2230|2224|2229.9|2223.9|2230|2224|2229.9|2223.9|2
1624619830000|2021-06-25 11:17:10|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1624619870000|2021-06-25 11:17:50|2230|2224|2230|2224|2230|2224|2230|2224|1
1624619880000|2021-06-25 11:18:00|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1624619900000|2021-06-25 11:18:20|2229.6|2223.6|2229.4|2223.4|2229.6|2223.6|2229.4|2223.4|2
1624619980000|2021-06-25 11:19:40|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1624620000000|2021-06-25 11:20:00|2229.8|2223.8|2229.9|2223.9|2229.9|2223.9|2229.8|2223.8|2
1624620030000|2021-06-25 11:20:30|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1624620050000|2021-06-25 11:20:50|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1624620060000|2021-06-25 11:21:00|2230.4|2224.4|2230.5|2224.5|2230.5|2224.5|2230.4|2224.4|2
1624620090000|2021-06-25 11:21:30|2230.4|2224.4|2230.3|2224.3|2230.4|2224.4|2230.3|2224.3|2
1624620100000|2021-06-25 11:21:40|2230|2224|2229.9|2223.9|2230|2224|2229.9|2223.9|2
1624620130000|2021-06-25 11:22:10|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1624620210000|2021-06-25 11:23:30|2230.3|2224.3|2230.4|2224.4|2230.4|2224.4|2230.3|2224.3|2
1624620410000|2021-06-25 11:26:50|2230.5|2224.5|2230.6|2224.6|2230.6|2224.6|2230.5|2224.5|2
1624620520000|2021-06-25 11:28:40|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1624620550000|2021-06-25 11:29:10|2231.1|2225.1|2231|2225|2231.1|2225.1|2231|2225|2
1624620610000|2021-06-25 11:30:10|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|2
1624620620000|2021-06-25 11:30:20|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1624620660000|2021-06-25 11:31:00|2231|2225|2230.6|2224.6|2231|2225|2230.5|2224.5|4
1624620720000|2021-06-25 11:32:00|2230.5|2224.5|2230|2224|2230.5|2224.5|2230|2224|2
1624620730000|2021-06-25 11:32:10|2229.9|2223.9|2229.8|2223.8|2229.9|2223.9|2229.5|2223.5|3
1624620740000|2021-06-25 11:32:20|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1624620750000|2021-06-25 11:32:30|2230.1|2224.1|2230.8|2224.8|2230.8|2224.8|2230.1|2224.1|3
1624620820000|2021-06-25 11:33:40|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1624620840000|2021-06-25 11:34:00|2229|2223|2229.1|2223.1|2229.1|2223.1|2229|2223|2
1624620850000|2021-06-25 11:34:10|2229.4|2223.4|2229.5|2223.5|2229.5|2223.5|2229.4|2223.4|2
1624620910000|2021-06-25 11:35:10|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1624620990000|2021-06-25 11:36:30|2230.4|2224.4|2230.5|2224.5|2230.6|2224.6|2230.4|2224.4|3
1624621040000|2021-06-25 11:37:20|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1624621080000|2021-06-25 11:38:00|2230.1|2224.1|2229.6|2223.6|2230.1|2224.1|2229.6|2223.6|3
1624621090000|2021-06-25 11:38:10|2229.5|2223.5|2228.8|2222.8|2229.5|2223.5|2228.3|2222.3|5
1624621100000|2021-06-25 11:38:20|2228.6|2222.6|2228.5|2222.5|2228.6|2222.6|2228.5|2222.5|2
1624621160000|2021-06-25 11:39:20|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624621170000|2021-06-25 11:39:30|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1624621180000|2021-06-25 11:39:40|2228.4|2222.4|2228.8|2222.8|2228.8|2222.8|2228.4|2222.4|3
1624621190000|2021-06-25 11:39:50|2229|2223|2229|2223|2229|2223|2229|2223|1
1624621230000|2021-06-25 11:40:30|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1624621280000|2021-06-25 11:41:20|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624621290000|2021-06-25 11:41:30|2226.6|2220.6|2226.9|2220.9|2226.9|2220.9|2226.6|2220.6|2
1624621300000|2021-06-25 11:41:40|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624621310000|2021-06-25 11:41:50|2227.3|2221.3|2226.1|2220.1|2227.3|2221.3|2226.1|2220.1|3
1624621320000|2021-06-25 11:42:00|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1624621350000|2021-06-25 11:42:30|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1624621380000|2021-06-25 11:43:00|2227.1|2221.1|2227.3|2221.3|2227.6|2221.6|2227.1|2221.1|4
1624621390000|2021-06-25 11:43:10|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1624621410000|2021-06-25 11:43:30|2226.6|2220.6|2226.4|2220.4|2226.6|2220.6|2226.1|2220.1|4
1624621440000|2021-06-25 11:44:00|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1624621480000|2021-06-25 11:44:40|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1624621490000|2021-06-25 11:44:50|2225.9|2219.9|2226.1|2220.1|2226.1|2220.1|2225.9|2219.9|2
1624621500000|2021-06-25 11:45:00|2226.8|2220.8|2227.1|2221.1|2227.6|2221.6|2226.8|2220.8|6
1624621510000|2021-06-25 11:45:10|2226.4|2220.4|2226.9|2220.9|2226.9|2220.9|2226.1|2220.1|4
1624621530000|2021-06-25 11:45:30|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624621540000|2021-06-25 11:45:40|2226.6|2220.6|2227.1|2221.1|2227.1|2221.1|2226.4|2220.4|3
1624621550000|2021-06-25 11:45:50|2227.4|2221.4|2227.1|2221.1|2227.6|2221.6|2227.1|2221.1|6
1624621560000|2021-06-25 11:46:00|2227.6|2221.6|2227.1|2221.1|2227.6|2221.6|2227.1|2221.1|2
1624621570000|2021-06-25 11:46:10|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1624621580000|2021-06-25 11:46:20|2226.6|2220.6|2226.9|2220.9|2226.9|2220.9|2226.6|2220.6|2
1624621600000|2021-06-25 11:46:40|2227|2221|2227|2221|2227|2221|2227|2221|1
1624621620000|2021-06-25 11:47:00|2226.9|2220.9|2226.8|2220.8|2226.9|2220.9|2226.8|2220.8|2
1624621640000|2021-06-25 11:47:20|2226.6|2220.6|2225.9|2219.9|2226.6|2220.6|2225.9|2219.9|2
1624621650000|2021-06-25 11:47:30|2225.6|2219.6|2226.1|2220.1|2226.1|2220.1|2225.6|2219.6|3
1624621660000|2021-06-25 11:47:40|2225.9|2219.9|2226.6|2220.6|2226.6|2220.6|2225.6|2219.6|4
1624621670000|2021-06-25 11:47:50|2226.9|2220.9|2227.1|2221.1|2227.1|2221.1|2226.9|2220.9|2
1624621680000|2021-06-25 11:48:00|2227.4|2221.4|2227.1|2221.1|2227.4|2221.4|2227.1|2221.1|4
1624621690000|2021-06-25 11:48:10|2226.8|2220.8|2226.6|2220.6|2226.8|2220.8|2226.1|2220.1|4
1624621700000|2021-06-25 11:48:20|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1624621710000|2021-06-25 11:48:30|2226.1|2220.1|2225.6|2219.6|2226.1|2220.1|2225.6|2219.6|2
1624621720000|2021-06-25 11:48:40|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1624621730000|2021-06-25 11:48:50|2226.4|2220.4|2226.5|2220.5|2226.5|2220.5|2226.4|2220.4|2
1624621770000|2021-06-25 11:49:30|2227.1|2221.1|2227|2221|2227.1|2221.1|2226.9|2220.9|5
1624621780000|2021-06-25 11:49:40|2227.3|2221.3|2227.1|2221.1|2227.3|2221.3|2227.1|2221.1|2
1624621790000|2021-06-25 11:49:50|2227.3|2221.3|2226.8|2220.8|2227.3|2221.3|2226.8|2220.8|4
1624621810000|2021-06-25 11:50:10|2226.6|2220.6|2226.5|2220.5|2226.6|2220.6|2226.5|2220.5|2
1624621860000|2021-06-25 11:51:00|2226.4|2220.4|2225.3|2219.3|2226.4|2220.4|2225.3|2219.3|4
1624621870000|2021-06-25 11:51:10|2225.1|2219.1|2224.8|2218.8|2225.1|2219.1|2224.8|2218.8|2
1624621880000|2021-06-25 11:51:20|2225|2219|2225|2219|2225|2219|2225|2219|1
1624621890000|2021-06-25 11:51:30|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1624621900000|2021-06-25 11:51:40|2224.9|2218.9|2224.6|2218.6|2224.9|2218.9|2224.6|2218.6|2
1624621910000|2021-06-25 11:51:50|2224.4|2218.4|2224.3|2218.3|2224.4|2218.4|2224.3|2218.3|4
1624621930000|2021-06-25 11:52:10|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1624621960000|2021-06-25 11:52:40|2224.3|2218.3|2224.4|2218.4|2224.4|2218.4|2224.3|2218.3|2
1624621970000|2021-06-25 11:52:50|2221.4|2215.4|2222.1|2216.1|2222.1|2216.1|2220.6|2214.6|9
1624621980000|2021-06-25 11:53:00|2222.4|2216.4|2220.8|2214.8|2222.4|2216.4|2220.8|2214.8|4
1624621990000|2021-06-25 11:53:10|2221.3|2215.3|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|2
1624622000000|2021-06-25 11:53:20|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1624622010000|2021-06-25 11:53:30|2221.6|2215.6|2221.6|2215.6|2221.9|2215.9|2221.6|2215.6|3
1624622030000|2021-06-25 11:53:50|2221.9|2215.9|2222.1|2216.1|2222.1|2216.1|2221.6|2215.6|4
1624622040000|2021-06-25 11:54:00|2222.4|2216.4|2222.1|2216.1|2222.4|2216.4|2222.1|2216.1|6
1624622100000|2021-06-25 11:55:00|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1624622140000|2021-06-25 11:55:40|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1624622150000|2021-06-25 11:55:50|2221.9|2215.9|2220.9|2214.9|2221.9|2215.9|2220.9|2214.9|2
1624622160000|2021-06-25 11:56:00|2221.1|2215.1|2222.4|2216.4|2222.4|2216.4|2221.1|2215.1|2
1624622170000|2021-06-25 11:56:10|2222.6|2216.6|2222.9|2216.9|2222.9|2216.9|2222.6|2216.6|2
1624622220000|2021-06-25 11:57:00|2223.3|2217.3|2224.4|2218.4|2224.6|2218.6|2223.3|2217.3|12
1624622260000|2021-06-25 11:57:40|2224.6|2218.6|2225.4|2219.4|2225.4|2219.4|2224.6|2218.6|4
1624622290000|2021-06-25 11:58:10|2225.6|2219.6|2225.8|2219.8|2225.8|2219.8|2225.6|2219.6|2
1624622300000|2021-06-25 11:58:20|2225.1|2219.1|2224.4|2218.4|2225.1|2219.1|2224.4|2218.4|4
1624622340000|2021-06-25 11:59:00|2224.6|2218.6|2224.9|2218.9|2225.1|2219.1|2224.6|2218.6|3
1624622360000|2021-06-25 11:59:20|2224.6|2218.6|2224.9|2218.9|2224.9|2218.9|2224.6|2218.6|2
1624622380000|2021-06-25 11:59:40|2225.3|2219.3|2225.4|2219.4|2225.4|2219.4|2225.3|2219.3|2
1624622400000|2021-06-25 12:00:00|2226|2220|2225.9|2219.9|2226|2220|2225.9|2219.9|2
1624622410000|2021-06-25 12:00:10|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1624622420000|2021-06-25 12:00:20|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1624622430000|2021-06-25 12:00:30|2226.1|2220.1|2226.6|2220.6|2226.6|2220.6|2226.1|2220.1|3
1624622440000|2021-06-25 12:00:40|2226.4|2220.4|2225.9|2219.9|2226.4|2220.4|2225.6|2219.6|5
1624622480000|2021-06-25 12:01:20|2225.6|2219.6|2226.1|2220.1|2226.1|2220.1|2225.6|2219.6|2
1624622510000|2021-06-25 12:01:50|2226.3|2220.3|2226.4|2220.4|2226.6|2220.6|2226.3|2220.3|3
1624622530000|2021-06-25 12:02:10|2226.1|2220.1|2225.9|2219.9|2226.1|2220.1|2225.9|2219.9|2
1624622540000|2021-06-25 12:02:20|2225.6|2219.6|2226.1|2220.1|2226.1|2220.1|2225.6|2219.6|3
1624622550000|2021-06-25 12:02:30|2226.4|2220.4|2227.1|2221.1|2227.1|2221.1|2226.4|2220.4|4
1624622560000|2021-06-25 12:02:40|2226.9|2220.9|2226.1|2220.1|2226.9|2220.9|2226.1|2220.1|2
1624622600000|2021-06-25 12:03:20|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1624622640000|2021-06-25 12:04:00|2225.6|2219.6|2225.9|2219.9|2225.9|2219.9|2225.6|2219.6|2
1624622670000|2021-06-25 12:04:30|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1624622690000|2021-06-25 12:04:50|2226.4|2220.4|2226.4|2220.4|2226.6|2220.6|2226.4|2220.4|3
1624622790000|2021-06-25 12:06:30|2226.1|2220.1|2226|2220|2226.4|2220.4|2226|2220|4
1624622800000|2021-06-25 12:06:40|2225.9|2219.9|2225.4|2219.4|2225.9|2219.9|2225.4|2219.4|3
1624622830000|2021-06-25 12:07:10|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1624622840000|2021-06-25 12:07:20|2225.8|2219.8|2225.9|2219.9|2225.9|2219.9|2225.8|2219.8|2
1624622850000|2021-06-25 12:07:30|2226.1|2220.1|2226.6|2220.6|2226.6|2220.6|2226.1|2220.1|3
1624622880000|2021-06-25 12:08:00|2227.6|2221.6|2227.9|2221.9|2228.6|2222.6|2227.6|2221.6|5
1624622960000|2021-06-25 12:09:20|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.4|2221.4|3
1624622970000|2021-06-25 12:09:30|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624622980000|2021-06-25 12:09:40|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1624623000000|2021-06-25 12:10:00|2226.5|2220.5|2226.3|2220.3|2226.5|2220.5|2226.3|2220.3|2
1624623010000|2021-06-25 12:10:10|2226.1|2220.1|2225.6|2219.6|2226.1|2220.1|2225.6|2219.6|2
1624623020000|2021-06-25 12:10:20|2225.9|2219.9|2226.1|2220.1|2226.1|2220.1|2225.9|2219.9|2
1624623030000|2021-06-25 12:10:30|2226.4|2220.4|2226.5|2220.5|2226.5|2220.5|2226.4|2220.4|2
1624623050000|2021-06-25 12:10:50|2226.8|2220.8|2227.1|2221.1|2227.1|2221.1|2226.8|2220.8|4
1624623060000|2021-06-25 12:11:00|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.8|2220.8|3
1624623080000|2021-06-25 12:11:20|2227.1|2221.1|2228.1|2222.1|2228.1|2222.1|2227.1|2221.1|4
1624623110000|2021-06-25 12:11:50|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1624623150000|2021-06-25 12:12:30|2228.5|2222.5|2228.6|2222.6|2228.6|2222.6|2228.5|2222.5|2
1624623170000|2021-06-25 12:12:50|2228.8|2222.8|2229.6|2223.6|2229.6|2223.6|2228.8|2222.8|3
1624623180000|2021-06-25 12:13:00|2229.8|2223.8|2229.9|2223.9|2229.9|2223.9|2229.8|2223.8|2
1624623220000|2021-06-25 12:13:40|2229.6|2223.6|2229.4|2223.4|2229.6|2223.6|2229.4|2223.4|2
1624623230000|2021-06-25 12:13:50|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1624623260000|2021-06-25 12:14:20|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|2
1624623270000|2021-06-25 12:14:30|2229.4|2223.4|2228.9|2222.9|2229.4|2223.4|2228.9|2222.9|2
1624623280000|2021-06-25 12:14:40|2229|2223|2229|2223|2229|2223|2229|2223|1
1624623290000|2021-06-25 12:14:50|2229.1|2223.1|2229.3|2223.3|2229.3|2223.3|2229.1|2223.1|2
1624623300000|2021-06-25 12:15:00|2229.1|2223.1|2229|2223|2229.3|2223.3|2228.9|2222.9|6
1624623310000|2021-06-25 12:15:10|2229.3|2223.3|2229.1|2223.1|2229.3|2223.3|2229|2223|4
1624623320000|2021-06-25 12:15:20|2228.9|2222.9|2229.1|2223.1|2229.1|2223.1|2228.9|2222.9|2
1624623330000|2021-06-25 12:15:30|2229.4|2223.4|2229.3|2223.3|2229.8|2223.8|2229.3|2223.3|4
1624623370000|2021-06-25 12:16:10|2229|2223|2229.1|2223.1|2229.4|2223.4|2229|2223|6
1624623380000|2021-06-25 12:16:20|2229.3|2223.3|2229.1|2223.1|2229.3|2223.3|2229.1|2223.1|2
1624623390000|2021-06-25 12:16:30|2229|2223|2229.1|2223.1|2229.1|2223.1|2229|2223|2
1624623520000|2021-06-25 12:18:40|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|3
1624623540000|2021-06-25 12:19:00|2229.5|2223.5|2228.9|2222.9|2229.5|2223.5|2228.9|2222.9|2
1624623560000|2021-06-25 12:19:20|2229.1|2223.1|2229.4|2223.4|2229.4|2223.4|2229.1|2223.1|2
1624623570000|2021-06-25 12:19:30|2229.3|2223.3|2229|2223|2229.3|2223.3|2229|2223|2
1624623580000|2021-06-25 12:19:40|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1624623630000|2021-06-25 12:20:30|2229.1|2223.1|2229.5|2223.5|2229.5|2223.5|2229.1|2223.1|3
1624623690000|2021-06-25 12:21:30|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1624623700000|2021-06-25 12:21:40|2229.5|2223.5|2229|2223|2229.5|2223.5|2229|2223|2
1624623720000|2021-06-25 12:22:00|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624623750000|2021-06-25 12:22:30|2229.3|2223.3|2228.9|2222.9|2229.3|2223.3|2228.6|2222.6|4
1624623770000|2021-06-25 12:22:50|2229.1|2223.1|2229.3|2223.3|2229.4|2223.4|2229.1|2223.1|3
1624623790000|2021-06-25 12:23:10|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624623810000|2021-06-25 12:23:30|2229.1|2223.1|2228.8|2222.8|2229.1|2223.1|2228.8|2222.8|3
1624623850000|2021-06-25 12:24:10|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1624623870000|2021-06-25 12:24:30|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624623900000|2021-06-25 12:25:00|2229.6|2223.6|2229.5|2223.5|2229.6|2223.6|2229.5|2223.5|2
1624623930000|2021-06-25 12:25:30|2229.6|2223.6|2230.4|2224.4|2230.4|2224.4|2229.6|2223.6|4
1624624000000|2021-06-25 12:26:40|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1624624020000|2021-06-25 12:27:00|2230|2224|2229.8|2223.8|2230|2224|2229.8|2223.8|2
1624624040000|2021-06-25 12:27:20|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1624624050000|2021-06-25 12:27:30|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1624624060000|2021-06-25 12:27:40|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1624624070000|2021-06-25 12:27:50|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1624624080000|2021-06-25 12:28:00|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1624624130000|2021-06-25 12:28:50|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1624624140000|2021-06-25 12:29:00|2229.6|2223.6|2229.8|2223.8|2229.8|2223.8|2229.6|2223.6|2
1624624160000|2021-06-25 12:29:20|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1624624180000|2021-06-25 12:29:40|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624624190000|2021-06-25 12:29:50|2229|2223|2229|2223|2229|2223|2229|2223|1
1624624200000|2021-06-25 12:30:00|2228.1|2222.1|2228.3|2222.3|2228.3|2222.3|2228.1|2222.1|4
1624624220000|2021-06-25 12:30:20|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1624624230000|2021-06-25 12:30:30|2228.4|2222.4|2228.1|2222.1|2228.4|2222.4|2228.1|2222.1|2
1624624260000|2021-06-25 12:31:00|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1624624270000|2021-06-25 12:31:10|2228.5|2222.5|2229.1|2223.1|2229.1|2223.1|2228.5|2222.5|3
1624624280000|2021-06-25 12:31:20|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1624624300000|2021-06-25 12:31:40|2228.6|2222.6|2228.9|2222.9|2228.9|2222.9|2228.6|2222.6|2
1624624310000|2021-06-25 12:31:50|2228.6|2222.6|2228.9|2222.9|2228.9|2222.9|2228.6|2222.6|2
1624624320000|2021-06-25 12:32:00|2229.1|2223.1|2228.9|2222.9|2229.1|2223.1|2228.6|2222.6|6
1624624330000|2021-06-25 12:32:10|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|2229.1|2223.1|1
1624624340000|2021-06-25 12:32:20|2228.9|2222.9|2229|2223|2229|2223|2228.9|2222.9|2
1624624350000|2021-06-25 12:32:30|2229.4|2223.4|2229.3|2223.3|2229.4|2223.4|2229.3|2223.3|2
1624624380000|2021-06-25 12:33:00|2229|2223|2228.9|2222.9|2229|2223|2228.9|2222.9|2
1624624390000|2021-06-25 12:33:10|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624624400000|2021-06-25 12:33:20|2228.9|2222.9|2228.6|2222.6|2228.9|2222.9|2228.6|2222.6|2
1624624410000|2021-06-25 12:33:30|2229.1|2223.1|2228.9|2222.9|2229.1|2223.1|2228.9|2222.9|2
1624624420000|2021-06-25 12:33:40|2228.6|2222.6|2228.4|2222.4|2228.6|2222.6|2228.4|2222.4|2
1624624440000|2021-06-25 12:34:00|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624624570000|2021-06-25 12:36:10|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|2
1624624590000|2021-06-25 12:36:30|2229.8|2223.8|2229.6|2223.6|2229.8|2223.8|2229.6|2223.6|2
1624624610000|2021-06-25 12:36:50|2229.9|2223.9|2229.6|2223.6|2229.9|2223.9|2229.6|2223.6|4
1624624620000|2021-06-25 12:37:00|2229.9|2223.9|2229.9|2223.9|2230.1|2224.1|2229.9|2223.9|3
1624624630000|2021-06-25 12:37:10|2230.1|2224.1|2230|2224|2230.1|2224.1|2229.9|2223.9|4
1624624650000|2021-06-25 12:37:30|2230.1|2224.1|2229.9|2223.9|2230.1|2224.1|2229.9|2223.9|2
1624624660000|2021-06-25 12:37:40|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1624624690000|2021-06-25 12:38:10|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1624624710000|2021-06-25 12:38:30|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624624800000|2021-06-25 12:40:00|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1624624920000|2021-06-25 12:42:00|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1624624940000|2021-06-25 12:42:20|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1624624960000|2021-06-25 12:42:40|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1624624990000|2021-06-25 12:43:10|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1624625000000|2021-06-25 12:43:20|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1624625040000|2021-06-25 12:44:00|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|2
1624625050000|2021-06-25 12:44:10|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|2
1624625060000|2021-06-25 12:44:20|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1624625100000|2021-06-25 12:45:00|2229.4|2223.4|2229.9|2223.9|2229.9|2223.9|2229.4|2223.4|5
1624625150000|2021-06-25 12:45:50|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1624625160000|2021-06-25 12:46:00|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1624625220000|2021-06-25 12:47:00|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1624625240000|2021-06-25 12:47:20|2229.3|2223.3|2228.6|2222.6|2229.3|2223.3|2228.6|2222.6|3
1624625280000|2021-06-25 12:48:00|2228.1|2222.1|2227.6|2221.6|2228.1|2222.1|2227.6|2221.6|4
1624625300000|2021-06-25 12:48:20|2227.4|2221.4|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|3
1624625310000|2021-06-25 12:48:30|2227.3|2221.3|2227.1|2221.1|2227.3|2221.3|2227.1|2221.1|2
1624625320000|2021-06-25 12:48:40|2226.9|2220.9|2226.4|2220.4|2226.9|2220.9|2226.4|2220.4|3
1624625330000|2021-06-25 12:48:50|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1624625340000|2021-06-25 12:49:00|2226.5|2220.5|2226.1|2220.1|2226.5|2220.5|2225.9|2219.9|5
1624625350000|2021-06-25 12:49:10|2225.9|2219.9|2226.3|2220.3|2226.3|2220.3|2225.6|2219.6|5
1624625360000|2021-06-25 12:49:20|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1624625400000|2021-06-25 12:50:00|2226.6|2220.6|2227.1|2221.1|2227.4|2221.4|2226.6|2220.6|4
1624625420000|2021-06-25 12:50:20|2227.4|2221.4|2227.1|2221.1|2227.4|2221.4|2227.1|2221.1|2
1624625430000|2021-06-25 12:50:30|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624625440000|2021-06-25 12:50:40|2227.1|2221.1|2226.6|2220.6|2227.1|2221.1|2226.6|2220.6|2
1624625450000|2021-06-25 12:50:50|2226.9|2220.9|2227.1|2221.1|2227.3|2221.3|2226.9|2220.9|3
1624625460000|2021-06-25 12:51:00|2226.8|2220.8|2226.6|2220.6|2226.8|2220.8|2226.6|2220.6|2
1624625470000|2021-06-25 12:51:10|2226.8|2220.8|2227.5|2221.5|2227.5|2221.5|2226.6|2220.6|5
1624625480000|2021-06-25 12:51:20|2227.3|2221.3|2226.9|2220.9|2227.3|2221.3|2226.9|2220.9|2
1624625500000|2021-06-25 12:51:40|2226.6|2220.6|2226.4|2220.4|2226.6|2220.6|2226.4|2220.4|2
1624625510000|2021-06-25 12:51:50|2226.1|2220.1|2226.9|2220.9|2226.9|2220.9|2226.1|2220.1|2
1624625530000|2021-06-25 12:52:10|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1624625540000|2021-06-25 12:52:20|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624625570000|2021-06-25 12:52:50|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624625630000|2021-06-25 12:53:50|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624625670000|2021-06-25 12:54:30|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1624625690000|2021-06-25 12:54:50|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624625710000|2021-06-25 12:55:10|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624625730000|2021-06-25 12:55:30|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2226.8|2220.8|5
1624625770000|2021-06-25 12:56:10|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624625780000|2021-06-25 12:56:20|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1624625800000|2021-06-25 12:56:40|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1624625810000|2021-06-25 12:56:50|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624625820000|2021-06-25 12:57:00|2227.1|2221.1|2227.4|2221.4|2227.5|2221.5|2227.1|2221.1|3
1624625840000|2021-06-25 12:57:20|2227.6|2221.6|2226.9|2220.9|2227.6|2221.6|2226.9|2220.9|3
1624625850000|2021-06-25 12:57:30|2227|2221|2227.4|2221.4|2227.4|2221.4|2227|2221|2
1624625860000|2021-06-25 12:57:40|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|2
1624625880000|2021-06-25 12:58:00|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624625910000|2021-06-25 12:58:30|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1624625940000|2021-06-25 12:59:00|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624625970000|2021-06-25 12:59:30|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624626000000|2021-06-25 13:00:00|2227.3|2221.3|2227.4|2221.4|2227.4|2221.4|2227.3|2221.3|2
1624626010000|2021-06-25 13:00:10|2227.6|2221.6|2226.9|2220.9|2227.6|2221.6|2226.9|2220.9|5
1624626020000|2021-06-25 13:00:20|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|6
1624626030000|2021-06-25 13:00:30|2226.8|2220.8|2226.5|2220.5|2226.8|2220.8|2226.5|2220.5|2
1624626040000|2021-06-25 13:00:40|2227.4|2221.4|2226.6|2220.6|2227.4|2221.4|2226.6|2220.6|7
1624626060000|2021-06-25 13:01:00|2226.8|2220.8|2225.8|2219.8|2226.8|2220.8|2225.8|2219.8|6
1624626070000|2021-06-25 13:01:10|2225.5|2219.5|2225.6|2219.6|2225.6|2219.6|2225.5|2219.5|2
1624626090000|2021-06-25 13:01:30|2226|2220|2226|2220|2226|2220|2226|2220|1
1624626100000|2021-06-25 13:01:40|2226.1|2220.1|2225.8|2219.8|2226.1|2220.1|2225.8|2219.8|3
1624626110000|2021-06-25 13:01:50|2226|2220|2226.6|2220.6|2226.9|2220.9|2226|2220|3
1624626120000|2021-06-25 13:02:00|2226.4|2220.4|2226.6|2220.6|2226.6|2220.6|2226.4|2220.4|2
1624626130000|2021-06-25 13:02:10|2226.8|2220.8|2226.9|2220.9|2226.9|2220.9|2226.8|2220.8|2
1624626170000|2021-06-25 13:02:50|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|2
1624626180000|2021-06-25 13:03:00|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624626190000|2021-06-25 13:03:10|2226.9|2220.9|2226.8|2220.8|2226.9|2220.9|2226.8|2220.8|2
1624626200000|2021-06-25 13:03:20|2226.9|2220.9|2227.4|2221.4|2227.4|2221.4|2226.9|2220.9|3
1624626210000|2021-06-25 13:03:30|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624626220000|2021-06-25 13:03:40|2227.3|2221.3|2227|2221|2227.3|2221.3|2226.9|2220.9|3
1624626230000|2021-06-25 13:03:50|2226.9|2220.9|2227.4|2221.4|2227.4|2221.4|2226.9|2220.9|5
1624626240000|2021-06-25 13:04:00|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2227.3|2221.3|5
1624626250000|2021-06-25 13:04:10|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624626260000|2021-06-25 13:04:20|2227.3|2221.3|2227.6|2221.6|2227.6|2221.6|2227.3|2221.3|2
1624626300000|2021-06-25 13:05:00|2227.4|2221.4|2226.9|2220.9|2227.4|2221.4|2226.9|2220.9|6
1624626310000|2021-06-25 13:05:10|2226.8|2220.8|2225.6|2219.6|2226.8|2220.8|2225.6|2219.6|8
1624626320000|2021-06-25 13:05:20|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.6|2219.6|4
1624626340000|2021-06-25 13:05:40|2226|2220|2226|2220|2226|2220|2226|2220|1
1624626360000|2021-06-25 13:06:00|2226.1|2220.1|2227.1|2221.1|2227.6|2221.6|2226.1|2220.1|9
1624626370000|2021-06-25 13:06:10|2227.4|2221.4|2227.9|2221.9|2227.9|2221.9|2227.4|2221.4|6
1624626380000|2021-06-25 13:06:20|2228.1|2222.1|2228.3|2222.3|2228.3|2222.3|2227.9|2221.9|4
1624626390000|2021-06-25 13:06:30|2228.4|2222.4|2228.1|2222.1|2228.4|2222.4|2227.9|2221.9|4
1624626400000|2021-06-25 13:06:40|2227.9|2221.9|2228|2222|2228|2222|2227.9|2221.9|2
1624626410000|2021-06-25 13:06:50|2228.1|2222.1|2228.8|2222.8|2228.8|2222.8|2228.1|2222.1|3
1624626420000|2021-06-25 13:07:00|2228.6|2222.6|2227.8|2221.8|2228.6|2222.6|2227.8|2221.8|5
1624626430000|2021-06-25 13:07:10|2228|2222|2228.6|2222.6|2228.8|2222.8|2228|2222|6
1624626440000|2021-06-25 13:07:20|2228.3|2222.3|2227.9|2221.9|2228.4|2222.4|2227.8|2221.8|9
1624626450000|2021-06-25 13:07:30|2227.6|2221.6|2228.4|2222.4|2228.4|2222.4|2227.6|2221.6|3
1624626460000|2021-06-25 13:07:40|2228.1|2222.1|2228|2222|2228.1|2222.1|2228|2222|2
1624626470000|2021-06-25 13:07:50|2228.1|2222.1|2228.5|2222.5|2228.5|2222.5|2228.1|2222.1|3
1624626480000|2021-06-25 13:08:00|2228.4|2222.4|2227.8|2221.8|2228.4|2222.4|2227.4|2221.4|6
1624626490000|2021-06-25 13:08:10|2228|2222|2228|2222|2228|2222|2228|2222|1
1624626500000|2021-06-25 13:08:20|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1624626510000|2021-06-25 13:08:30|2228.4|2222.4|2228.5|2222.5|2228.5|2222.5|2228.4|2222.4|2
1624626520000|2021-06-25 13:08:40|2228.4|2222.4|2227.6|2221.6|2228.4|2222.4|2227.6|2221.6|3
1624626540000|2021-06-25 13:09:00|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624626550000|2021-06-25 13:09:10|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|3
1624626560000|2021-06-25 13:09:20|2226.6|2220.6|2226.9|2220.9|2226.9|2220.9|2226.6|2220.6|2
1624626580000|2021-06-25 13:09:40|2226.4|2220.4|2226.8|2220.8|2227|2221|2226.4|2220.4|5
1624626590000|2021-06-25 13:09:50|2227|2221|2226.6|2220.6|2227.3|2221.3|2226.6|2220.6|4
1624626630000|2021-06-25 13:10:30|2226.9|2220.9|2227.3|2221.3|2227.3|2221.3|2226.9|2220.9|4
1624626640000|2021-06-25 13:10:40|2227.5|2221.5|2227.1|2221.1|2227.6|2221.6|2227.1|2221.1|9
1624626660000|2021-06-25 13:11:00|2227|2221|2227|2221|2227|2221|2227|2221|1
1624626690000|2021-06-25 13:11:30|2227.1|2221.1|2227.5|2221.5|2227.6|2221.6|2227.1|2221.1|9
1624626700000|2021-06-25 13:11:40|2227.1|2221.1|2226.8|2220.8|2227.6|2221.6|2226.8|2220.8|3
1624626710000|2021-06-25 13:11:50|2226.9|2220.9|2227.6|2221.6|2227.8|2221.8|2226.9|2220.9|6
1624626720000|2021-06-25 13:12:00|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624626730000|2021-06-25 13:12:10|2227.1|2221.1|2227|2221|2227.1|2221.1|2227|2221|2
1624626740000|2021-06-25 13:12:20|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624626750000|2021-06-25 13:12:30|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624626760000|2021-06-25 13:12:40|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|2
1624626780000|2021-06-25 13:13:00|2227.6|2221.6|2228.1|2222.1|2228.1|2222.1|2227.6|2221.6|3
1624626790000|2021-06-25 13:13:10|2228|2222|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|4
1624626800000|2021-06-25 13:13:20|2228|2222|2227.9|2221.9|2228|2222|2227.9|2221.9|4
1624626830000|2021-06-25 13:13:50|2228|2222|2227.9|2221.9|2228|2222|2227.8|2221.8|3
1624626860000|2021-06-25 13:14:20|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1624626870000|2021-06-25 13:14:30|2227.9|2221.9|2228.4|2222.4|2228.9|2222.9|2227.9|2221.9|6
1624626880000|2021-06-25 13:14:40|2228.1|2222.1|2228.1|2222.1|2228.4|2222.4|2227.9|2221.9|5
1624626890000|2021-06-25 13:14:50|2228.3|2222.3|2228.1|2222.1|2228.3|2222.3|2227.9|2221.9|6
1624626900000|2021-06-25 13:15:00|2228.3|2222.3|2228.1|2222.1|2228.3|2222.3|2228.1|2222.1|2
1624626920000|2021-06-25 13:15:20|2227.9|2221.9|2227.8|2221.8|2227.9|2221.9|2227.8|2221.8|2
1624626930000|2021-06-25 13:15:30|2227.4|2221.4|2227.3|2221.3|2227.4|2221.4|2227.3|2221.3|2
1624626940000|2021-06-25 13:15:40|2227|2221|2227|2221|2227|2221|2227|2221|1
1624626950000|2021-06-25 13:15:50|2227.1|2221.1|2226.6|2220.6|2227.1|2221.1|2226.6|2220.6|5
1624626960000|2021-06-25 13:16:00|2226.9|2220.9|2226.3|2220.3|2226.9|2220.9|2225.9|2219.9|9
1624626970000|2021-06-25 13:16:10|2226.4|2220.4|2225.8|2219.8|2226.4|2220.4|2225.8|2219.8|5
1624626980000|2021-06-25 13:16:20|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1624626990000|2021-06-25 13:16:30|2226.4|2220.4|2228|2222|2228|2222|2226.4|2220.4|4
1624627000000|2021-06-25 13:16:40|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624627010000|2021-06-25 13:16:50|2227.8|2221.8|2228.1|2222.1|2228.1|2222.1|2227.8|2221.8|3
1624627020000|2021-06-25 13:17:00|2228.3|2222.3|2228.4|2222.4|2228.4|2222.4|2228.3|2222.3|2
1624627040000|2021-06-25 13:17:20|2228.3|2222.3|2227.9|2221.9|2228.3|2222.3|2227.9|2221.9|3
1624627060000|2021-06-25 13:17:40|2227.8|2221.8|2227.3|2221.3|2227.8|2221.8|2227.3|2221.3|3
1624627070000|2021-06-25 13:17:50|2227.5|2221.5|2227.4|2221.4|2227.5|2221.5|2227.4|2221.4|2
1624627080000|2021-06-25 13:18:00|2227.3|2221.3|2227.6|2221.6|2227.6|2221.6|2227.3|2221.3|3
1624627090000|2021-06-25 13:18:10|2227.5|2221.5|2227.8|2221.8|2227.8|2221.8|2227.5|2221.5|2
1624627120000|2021-06-25 13:18:40|2227.9|2221.9|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|3
1624627130000|2021-06-25 13:18:50|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.3|2222.3|3
1624627140000|2021-06-25 13:19:00|2228.6|2222.6|2229.1|2223.1|2229.1|2223.1|2228.6|2222.6|3
1624627150000|2021-06-25 13:19:10|2229.3|2223.3|2229.4|2223.4|2229.9|2223.9|2229.3|2223.3|4
1624627160000|2021-06-25 13:19:20|2229.6|2223.6|2230.1|2224.1|2230.5|2224.5|2229.5|2223.5|8
1624627170000|2021-06-25 13:19:30|2230.4|2224.4|2230.9|2224.9|2230.9|2224.9|2230.3|2224.3|5
1624627180000|2021-06-25 13:19:40|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1624627190000|2021-06-25 13:19:50|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1624627200000|2021-06-25 13:20:00|2230.8|2224.8|2229.4|2223.4|2230.8|2224.8|2229.4|2223.4|4
1624627210000|2021-06-25 13:20:10|2229.1|2223.1|2229|2223|2229.1|2223.1|2229|2223|2
1624627220000|2021-06-25 13:20:20|2230|2224|2230.4|2224.4|2230.4|2224.4|2230|2224|3
1624627240000|2021-06-25 13:20:40|2229.9|2223.9|2230.5|2224.5|2231.1|2225.1|2229.9|2223.9|6
1624627250000|2021-06-25 13:20:50|2230.3|2224.3|2229.9|2223.9|2230.3|2224.3|2229.9|2223.9|3
1624627280000|2021-06-25 13:21:20|2229.4|2223.4|2229.3|2223.3|2229.4|2223.4|2229.3|2223.3|2
1624627290000|2021-06-25 13:21:30|2229.1|2223.1|2228.5|2222.5|2229.1|2223.1|2228.5|2222.5|4
1624627300000|2021-06-25 13:21:40|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1624627310000|2021-06-25 13:21:50|2228.6|2222.6|2227.9|2221.9|2228.6|2222.6|2227.8|2221.8|5
1624627320000|2021-06-25 13:22:00|2228.1|2222.1|2229.1|2223.1|2229.3|2223.3|2228.1|2222.1|7
1624627330000|2021-06-25 13:22:10|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1624627340000|2021-06-25 13:22:20|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1624627370000|2021-06-25 13:22:50|2229.6|2223.6|2230.4|2224.4|2230.4|2224.4|2229.6|2223.6|3
1624627380000|2021-06-25 13:23:00|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1624627400000|2021-06-25 13:23:20|2230|2224|2230|2224|2230|2224|2230|2224|1
1624627430000|2021-06-25 13:23:50|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1624627440000|2021-06-25 13:24:00|2229.6|2223.6|2229.8|2223.8|2229.8|2223.8|2229.6|2223.6|2
1624627450000|2021-06-25 13:24:10|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|2
1624627460000|2021-06-25 13:24:20|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1624627480000|2021-06-25 13:24:40|2230.6|2224.6|2231|2225|2231|2225|2230.4|2224.4|3
1624627490000|2021-06-25 13:24:50|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1624627500000|2021-06-25 13:25:00|2230.6|2224.6|2230.5|2224.5|2230.6|2224.6|2230.5|2224.5|2
1624627510000|2021-06-25 13:25:10|2230.8|2224.8|2230.9|2224.9|2230.9|2224.9|2230.6|2224.6|3
1624627540000|2021-06-25 13:25:40|2231|2225|2231.3|2225.3|2231.3|2225.3|2230.9|2224.9|3
1624627590000|2021-06-25 13:26:30|2231.1|2225.1|2230.6|2224.6|2231.1|2225.1|2230.6|2224.6|2
1624627610000|2021-06-25 13:26:50|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1624627640000|2021-06-25 13:27:20|2231|2225|2231|2225|2231|2225|2231|2225|1
1624627650000|2021-06-25 13:27:30|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1624627660000|2021-06-25 13:27:40|2231.4|2225.4|2231.5|2225.5|2231.5|2225.5|2231.4|2225.4|2
1624627690000|2021-06-25 13:28:10|2231.6|2225.6|2231.1|2225.1|2231.6|2225.6|2231.1|2225.1|2
1624627700000|2021-06-25 13:28:20|2230.9|2224.9|2230.8|2224.8|2230.9|2224.9|2230.8|2224.8|2
1624627730000|2021-06-25 13:28:50|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.8|2224.8|3
1624627770000|2021-06-25 13:29:30|2230.4|2224.4|2230.5|2224.5|2230.5|2224.5|2230.4|2224.4|2
1624627780000|2021-06-25 13:29:40|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1624627800000|2021-06-25 13:30:00|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1624627830000|2021-06-25 13:30:30|2231|2225|2231.6|2225.6|2231.6|2225.6|2231|2225|4
1624627850000|2021-06-25 13:30:50|2231.9|2225.9|2233.3|2227.3|2235.1|2229.1|2231.9|2225.9|15
1624627860000|2021-06-25 13:31:00|2233.1|2227.1|2232.4|2226.4|2233.1|2227.1|2232.4|2226.4|4
1624627870000|2021-06-25 13:31:10|2232.6|2226.6|2233.5|2227.5|2233.5|2227.5|2232.6|2226.6|4
1624627900000|2021-06-25 13:31:40|2233.4|2227.4|2232.3|2226.3|2233.4|2227.4|2232.3|2226.3|3
1624627910000|2021-06-25 13:31:50|2232|2226|2232.4|2226.4|2232.4|2226.4|2231.4|2225.4|6
1624627920000|2021-06-25 13:32:00|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1624627930000|2021-06-25 13:32:10|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1624627940000|2021-06-25 13:32:20|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1624627960000|2021-06-25 13:32:40|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1624627970000|2021-06-25 13:32:50|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1624627980000|2021-06-25 13:33:00|2231.4|2225.4|2231.9|2225.9|2231.9|2225.9|2231.4|2225.4|3
1624628010000|2021-06-25 13:33:30|2232.1|2226.1|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|3
1624628030000|2021-06-25 13:33:50|2232.4|2226.4|2232.8|2226.8|2232.8|2226.8|2232.4|2226.4|3
1624628040000|2021-06-25 13:34:00|2232.9|2226.9|2233.4|2227.4|2233.6|2227.6|2232.9|2226.9|8
1624628050000|2021-06-25 13:34:10|2233.6|2227.6|2233.4|2227.4|2233.8|2227.8|2233.3|2227.3|5
1624628060000|2021-06-25 13:34:20|2233.1|2227.1|2231.8|2225.8|2233.1|2227.1|2231.8|2225.8|5
1624628070000|2021-06-25 13:34:30|2231.6|2225.6|2232|2226|2232|2226|2231.5|2225.5|5
1624628090000|2021-06-25 13:34:50|2231.9|2225.9|2230.1|2224.1|2231.9|2225.9|2229.9|2223.9|6
1624628100000|2021-06-25 13:35:00|2229.9|2223.9|2229.6|2223.6|2229.9|2223.9|2229.6|2223.6|2
1624628110000|2021-06-25 13:35:10|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624628120000|2021-06-25 13:35:20|2229.6|2223.6|2229.9|2223.9|2229.9|2223.9|2229.6|2223.6|2
1624628150000|2021-06-25 13:35:50|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1624628160000|2021-06-25 13:36:00|2229.6|2223.6|2229.6|2223.6|2229.8|2223.8|2229.3|2223.3|8
1624628180000|2021-06-25 13:36:20|2229.4|2223.4|2229.5|2223.5|2230.1|2224.1|2229.4|2223.4|5
1624628190000|2021-06-25 13:36:30|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1624628200000|2021-06-25 13:36:40|2229.5|2223.5|2229.9|2223.9|2230.1|2224.1|2229.5|2223.5|3
1624628220000|2021-06-25 13:37:00|2229.6|2223.6|2228.4|2222.4|2229.6|2223.6|2228.4|2222.4|3
1624628230000|2021-06-25 13:37:10|2228.3|2222.3|2228|2222|2228.3|2222.3|2228|2222|2
1624628240000|2021-06-25 13:37:20|2228.1|2222.1|2228.4|2222.4|2228.4|2222.4|2228.1|2222.1|2
1624628250000|2021-06-25 13:37:30|2228.5|2222.5|2228.9|2222.9|2228.9|2222.9|2228.5|2222.5|3
1624628260000|2021-06-25 13:37:40|2229|2223|2229|2223|2229|2223|2229|2223|1
1624628290000|2021-06-25 13:38:10|2229.1|2223.1|2230.1|2224.1|2230.1|2224.1|2229.1|2223.1|2
1624628300000|2021-06-25 13:38:20|2230|2224|2231|2225|2231|2225|2230|2224|3
1624628320000|2021-06-25 13:38:40|2231.1|2225.1|2231.9|2225.9|2232.3|2226.3|2231.1|2225.1|6
1624628340000|2021-06-25 13:39:00|2231.4|2225.4|2231.1|2225.1|2231.4|2225.4|2230.9|2224.9|3
1624628350000|2021-06-25 13:39:10|2231.4|2225.4|2230.4|2224.4|2231.4|2225.4|2230.4|2224.4|5
1624628360000|2021-06-25 13:39:20|2229.9|2223.9|2229.8|2223.8|2229.9|2223.9|2229.5|2223.5|4
1624628370000|2021-06-25 13:39:30|2230|2224|2229.5|2223.5|2230|2224|2229.5|2223.5|4
1624628380000|2021-06-25 13:39:40|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624628390000|2021-06-25 13:39:50|2229.5|2223.5|2230.4|2224.4|2230.4|2224.4|2229.5|2223.5|5
1624628410000|2021-06-25 13:40:10|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1624628420000|2021-06-25 13:40:20|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1624628430000|2021-06-25 13:40:30|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1624628450000|2021-06-25 13:40:50|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1624628460000|2021-06-25 13:41:00|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1624628470000|2021-06-25 13:41:10|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1624628490000|2021-06-25 13:41:30|2229.9|2223.9|2230.3|2224.3|2230.3|2224.3|2229.9|2223.9|3
1624628510000|2021-06-25 13:41:50|2230.1|2224.1|2229.1|2223.1|2230.1|2224.1|2229.1|2223.1|5
1624628520000|2021-06-25 13:42:00|2229|2223|2229.1|2223.1|2229.1|2223.1|2228.4|2222.4|8
1624628530000|2021-06-25 13:42:10|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624628540000|2021-06-25 13:42:20|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1624628570000|2021-06-25 13:42:50|2229.9|2223.9|2231.5|2225.5|2231.9|2225.9|2229.9|2223.9|5
1624628580000|2021-06-25 13:43:00|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624628610000|2021-06-25 13:43:30|2231.3|2225.3|2230.9|2224.9|2231.3|2225.3|2230.9|2224.9|2
1624628620000|2021-06-25 13:43:40|2230.4|2224.4|2230.3|2224.3|2230.6|2224.6|2230.3|2224.3|4
1624628630000|2021-06-25 13:43:50|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1624628650000|2021-06-25 13:44:10|2230.1|2224.1|2231.6|2225.6|2231.6|2225.6|2230.1|2224.1|6
1624628660000|2021-06-25 13:44:20|2231.3|2225.3|2231|2225|2231.3|2225.3|2230.6|2224.6|6
1624628670000|2021-06-25 13:44:30|2231.3|2225.3|2231.4|2225.4|2231.4|2225.4|2231.3|2225.3|2
1624628680000|2021-06-25 13:44:40|2231.6|2225.6|2232|2226|2232.1|2226.1|2231.6|2225.6|7
1624628690000|2021-06-25 13:44:50|2231.8|2225.8|2231.4|2225.4|2231.8|2225.8|2231.4|2225.4|5
1624628710000|2021-06-25 13:45:10|2231|2225|2229.6|2223.6|2231|2225|2229.6|2223.6|5
1624628730000|2021-06-25 13:45:30|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1624628740000|2021-06-25 13:45:40|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624628750000|2021-06-25 13:45:50|2229.6|2223.6|2229.4|2223.4|2229.6|2223.6|2229.4|2223.4|2
1624628760000|2021-06-25 13:46:00|2229.6|2223.6|2230.6|2224.6|2230.6|2224.6|2229.6|2223.6|3
1624628770000|2021-06-25 13:46:10|2231.1|2225.1|2232.4|2226.4|2232.4|2226.4|2231.1|2225.1|8
1624628780000|2021-06-25 13:46:20|2232.6|2226.6|2231.5|2225.5|2232.8|2226.8|2231.3|2225.3|11
1624628790000|2021-06-25 13:46:30|2231.3|2225.3|2230.3|2224.3|2231.4|2225.4|2230.3|2224.3|11
1624628800000|2021-06-25 13:46:40|2230.4|2224.4|2230.4|2224.4|2230.6|2224.6|2230.4|2224.4|3
1624628820000|2021-06-25 13:47:00|2230.3|2224.3|2229.9|2223.9|2230.3|2224.3|2229.9|2223.9|3
1624628830000|2021-06-25 13:47:10|2229.6|2223.6|2229.5|2223.5|2229.6|2223.6|2229.3|2223.3|3
1624628850000|2021-06-25 13:47:30|2229.8|2223.8|2230|2224|2230.1|2224.1|2229.8|2223.8|3
1624628880000|2021-06-25 13:48:00|2230.1|2224.1|2230.6|2224.6|2230.6|2224.6|2230.1|2224.1|3
1624628890000|2021-06-25 13:48:10|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1624628900000|2021-06-25 13:48:20|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1624628930000|2021-06-25 13:48:50|2230.4|2224.4|2231.9|2225.9|2232|2226|2230.4|2224.4|7
1624628940000|2021-06-25 13:49:00|2232.4|2226.4|2231.8|2225.8|2232.4|2226.4|2231.5|2225.5|5
1624628950000|2021-06-25 13:49:10|2231.6|2225.6|2231.4|2225.4|2231.6|2225.6|2231.4|2225.4|2
1624628960000|2021-06-25 13:49:20|2231.1|2225.1|2230.9|2224.9|2231.1|2225.1|2230.9|2224.9|2
1624628970000|2021-06-25 13:49:30|2231.1|2225.1|2230|2224|2231.3|2225.3|2230|2224|9
1624628980000|2021-06-25 13:49:40|2229.3|2223.3|2230.1|2224.1|2230.1|2224.1|2229.3|2223.3|5
1624628990000|2021-06-25 13:49:50|2230|2224|2229.5|2223.5|2230|2224|2229.5|2223.5|3
1624629000000|2021-06-25 13:50:00|2228.9|2222.9|2228.3|2222.3|2229.4|2223.4|2228.3|2222.3|10
1624629010000|2021-06-25 13:50:10|2228.4|2222.4|2228.6|2222.6|2228.6|2222.6|2228.4|2222.4|2
1624629020000|2021-06-25 13:50:20|2228.9|2222.9|2228.6|2222.6|2229.4|2223.4|2228.4|2222.4|13
1624629040000|2021-06-25 13:50:40|2228.9|2222.9|2229.1|2223.1|2229.4|2223.4|2228.8|2222.8|9
1624629050000|2021-06-25 13:50:50|2229.4|2223.4|2229.9|2223.9|2229.9|2223.9|2229.4|2223.4|2
1624629060000|2021-06-25 13:51:00|2230|2224|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|3
1624629070000|2021-06-25 13:51:10|2230.3|2224.3|2230.1|2224.1|2230.3|2224.3|2230.1|2224.1|2
1624629080000|2021-06-25 13:51:20|2230.3|2224.3|2230.4|2224.4|2230.4|2224.4|2230.3|2224.3|2
1624629090000|2021-06-25 13:51:30|2230.1|2224.1|2229.4|2223.4|2230.1|2224.1|2228.9|2222.9|6
1624629100000|2021-06-25 13:51:40|2229.3|2223.3|2229.3|2223.3|2229.5|2223.5|2229|2223|6
1624629110000|2021-06-25 13:51:50|2229.1|2223.1|2229|2223|2229.1|2223.1|2229|2223|2
1624629130000|2021-06-25 13:52:10|2229.1|2223.1|2229.4|2223.4|2229.4|2223.4|2229.1|2223.1|2
1624629140000|2021-06-25 13:52:20|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1624629150000|2021-06-25 13:52:30|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624629160000|2021-06-25 13:52:40|2229.3|2223.3|2228.9|2222.9|2229.3|2223.3|2228.9|2222.9|5
1624629170000|2021-06-25 13:52:50|2229.3|2223.3|2229.4|2223.4|2229.4|2223.4|2228.9|2222.9|4
1624629180000|2021-06-25 13:53:00|2229.6|2223.6|2229.4|2223.4|2229.9|2223.9|2229.4|2223.4|3
1624629190000|2021-06-25 13:53:10|2229|2223|2227.9|2221.9|2229|2223|2227.9|2221.9|8
1624629200000|2021-06-25 13:53:20|2227.8|2221.8|2227.6|2221.6|2227.8|2221.8|2227.6|2221.6|2
1624629220000|2021-06-25 13:53:40|2227.8|2221.8|2228|2222|2228.1|2222.1|2227.8|2221.8|6
1624629250000|2021-06-25 13:54:10|2228.3|2222.3|2228.4|2222.4|2228.4|2222.4|2228.3|2222.3|2
1624629260000|2021-06-25 13:54:20|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1624629270000|2021-06-25 13:54:30|2229.6|2223.6|2228.9|2222.9|2229.6|2223.6|2228.6|2222.6|8
1624629280000|2021-06-25 13:54:40|2228.8|2222.8|2229.4|2223.4|2229.6|2223.6|2228.8|2222.8|8
1624629290000|2021-06-25 13:54:50|2229.5|2223.5|2230.1|2224.1|2230.1|2224.1|2229.5|2223.5|5
1624629300000|2021-06-25 13:55:00|2229.9|2223.9|2229.9|2223.9|2230.8|2224.8|2229.6|2223.6|9
1624629310000|2021-06-25 13:55:10|2230|2224|2230.1|2224.1|2230.5|2224.5|2230|2224|7
1624629330000|2021-06-25 13:55:30|2229.9|2223.9|2229.9|2223.9|2230.4|2224.4|2229.9|2223.9|4
1624629340000|2021-06-25 13:55:40|2230.1|2224.1|2230.4|2224.4|2230.4|2224.4|2229.9|2223.9|4
1624629350000|2021-06-25 13:55:50|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1624629400000|2021-06-25 13:56:40|2230.9|2224.9|2231.1|2225.1|2231.1|2225.1|2230.9|2224.9|2
1624629410000|2021-06-25 13:56:50|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1624629420000|2021-06-25 13:57:00|2231.4|2225.4|2230.9|2224.9|2231.4|2225.4|2230.6|2224.6|5
1624629430000|2021-06-25 13:57:10|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1624629440000|2021-06-25 13:57:20|2230.9|2224.9|2231.3|2225.3|2231.3|2225.3|2230.9|2224.9|5
1624629450000|2021-06-25 13:57:30|2231|2225|2230.8|2224.8|2231|2225|2230.4|2224.4|5
1624629460000|2021-06-25 13:57:40|2230.4|2224.4|2230.9|2224.9|2230.9|2224.9|2230.4|2224.4|8
1624629470000|2021-06-25 13:57:50|2231.1|2225.1|2231.1|2225.1|2231.4|2225.4|2231|2225|5
1624629480000|2021-06-25 13:58:00|2231.3|2225.3|2231.1|2225.1|2231.3|2225.3|2231.1|2225.1|2
1624629490000|2021-06-25 13:58:10|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1624629500000|2021-06-25 13:58:20|2231.1|2225.1|2231.5|2225.5|2231.5|2225.5|2231.1|2225.1|3
1624629510000|2021-06-25 13:58:30|2231.3|2225.3|2231.5|2225.5|2231.5|2225.5|2231.3|2225.3|2
1624629530000|2021-06-25 13:58:50|2231.4|2225.4|2231.5|2225.5|2231.6|2225.6|2231.1|2225.1|8
1624629540000|2021-06-25 13:59:00|2231.3|2225.3|2231.4|2225.4|2231.5|2225.5|2231.3|2225.3|4
1624629570000|2021-06-25 13:59:30|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|2
1624629580000|2021-06-25 13:59:40|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1624629590000|2021-06-25 13:59:50|2231.4|2225.4|2232.4|2226.4|2232.4|2226.4|2231.4|2225.4|4
1624629600000|2021-06-25 14:00:00|2231.9|2225.9|2231.9|2225.9|2232.9|2226.9|2231.9|2225.9|6
1624629610000|2021-06-25 14:00:10|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624629620000|2021-06-25 14:00:20|2231.8|2225.8|2231.4|2225.4|2231.8|2225.8|2231.3|2225.3|7
1624629650000|2021-06-25 14:00:50|2230.8|2224.8|2230.1|2224.1|2230.8|2224.8|2230.1|2224.1|4
1624629660000|2021-06-25 14:01:00|2230|2224|2230.6|2224.6|2230.6|2224.6|2230|2224|12
1624629670000|2021-06-25 14:01:10|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.3|2224.3|5
1624629700000|2021-06-25 14:01:40|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1624629710000|2021-06-25 14:01:50|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1624629730000|2021-06-25 14:02:10|2230|2224|2230|2224|2230|2224|2230|2224|1
1624629740000|2021-06-25 14:02:20|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1624629750000|2021-06-25 14:02:30|2230.4|2224.4|2230.5|2224.5|2230.5|2224.5|2230.4|2224.4|2
1624629760000|2021-06-25 14:02:40|2230.6|2224.6|2231.1|2225.1|2231.1|2225.1|2230.6|2224.6|4
1624629790000|2021-06-25 14:03:10|2231.6|2225.6|2231.6|2225.6|2231.9|2225.9|2231.6|2225.6|6
1624629800000|2021-06-25 14:03:20|2231.9|2225.9|2231.6|2225.6|2231.9|2225.9|2231.6|2225.6|4
1624629810000|2021-06-25 14:03:30|2232|2226|2231.6|2225.6|2232.3|2226.3|2231.6|2225.6|11
1624629820000|2021-06-25 14:03:40|2231.9|2225.9|2231.9|2225.9|2232.3|2226.3|2231.9|2225.9|5
1624629830000|2021-06-25 14:03:50|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624629840000|2021-06-25 14:04:00|2231.4|2225.4|2230.9|2224.9|2231.4|2225.4|2230.9|2224.9|4
1624629850000|2021-06-25 14:04:10|2230.6|2224.6|2230.8|2224.8|2230.9|2224.9|2230.6|2224.6|3
1624629860000|2021-06-25 14:04:20|2231|2225|2230.8|2224.8|2231.1|2225.1|2230.6|2224.6|6
1624629870000|2021-06-25 14:04:30|2230.6|2224.6|2230.4|2224.4|2230.6|2224.6|2229.8|2223.8|6
1624629880000|2021-06-25 14:04:40|2230.1|2224.1|2229.9|2223.9|2230.1|2224.1|2229.9|2223.9|4
1624629920000|2021-06-25 14:05:20|2230.1|2224.1|2231|2225|2231|2225|2230.1|2224.1|5
1624629930000|2021-06-25 14:05:30|2230.6|2224.6|2230.9|2224.9|2231.4|2225.4|2230.6|2224.6|8
1624629940000|2021-06-25 14:05:40|2231.3|2225.3|2230.6|2224.6|2231.3|2225.3|2230.6|2224.6|2
1624629960000|2021-06-25 14:06:00|2231.1|2225.1|2230.6|2224.6|2231.1|2225.1|2230.6|2224.6|2
1624629990000|2021-06-25 14:06:30|2230.9|2224.9|2229.9|2223.9|2230.9|2224.9|2229.9|2223.9|3
1624630000000|2021-06-25 14:06:40|2229.8|2223.8|2229.6|2223.6|2229.8|2223.8|2229.6|2223.6|2
1624630010000|2021-06-25 14:06:50|2229.4|2223.4|2229.1|2223.1|2229.4|2223.4|2229.1|2223.1|2
1624630020000|2021-06-25 14:07:00|2229|2223|2228.6|2222.6|2229.1|2223.1|2228.4|2222.4|9
1624630030000|2021-06-25 14:07:10|2228.4|2222.4|2228|2222|2228.4|2222.4|2228|2222|2
1624630040000|2021-06-25 14:07:20|2228.3|2222.3|2228.6|2222.6|2228.6|2222.6|2228.3|2222.3|2
1624630050000|2021-06-25 14:07:30|2228.4|2222.4|2227.9|2221.9|2228.4|2222.4|2227.9|2221.9|4
1624630060000|2021-06-25 14:07:40|2227.8|2221.8|2227.6|2221.6|2227.9|2221.9|2227.4|2221.4|6
1624630080000|2021-06-25 14:08:00|2227.9|2221.9|2228.4|2222.4|2228.4|2222.4|2227.9|2221.9|2
1624630090000|2021-06-25 14:08:10|2228.6|2222.6|2228.9|2222.9|2228.9|2222.9|2228.6|2222.6|2
1624630120000|2021-06-25 14:08:40|2230.4|2224.4|2229.5|2223.5|2230.4|2224.4|2229.5|2223.5|9
1624630130000|2021-06-25 14:08:50|2229.4|2223.4|2229.1|2223.1|2229.4|2223.4|2229.1|2223.1|2
1624630140000|2021-06-25 14:09:00|2228.9|2222.9|2229.1|2223.1|2229.1|2223.1|2228.8|2222.8|4
1624630180000|2021-06-25 14:09:40|2229.4|2223.4|2230.1|2224.1|2230.1|2224.1|2229.4|2223.4|4
1624630200000|2021-06-25 14:10:00|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1624630210000|2021-06-25 14:10:10|2230.4|2224.4|2230.8|2224.8|2231.1|2225.1|2230.4|2224.4|3
1624630220000|2021-06-25 14:10:20|2231|2225|2231|2225|2231|2225|2231|2225|1
1624630240000|2021-06-25 14:10:40|2231.3|2225.3|2231.4|2225.4|2231.9|2225.9|2231.3|2225.3|6
1624630250000|2021-06-25 14:10:50|2231.6|2225.6|2231.9|2225.9|2231.9|2225.9|2231.6|2225.6|6
1624630260000|2021-06-25 14:11:00|2231.6|2225.6|2231.9|2225.9|2231.9|2225.9|2231.6|2225.6|4
1624630280000|2021-06-25 14:11:20|2231.6|2225.6|2231.9|2225.9|2231.9|2225.9|2231.6|2225.6|2
1624630310000|2021-06-25 14:11:50|2232|2226|2232.6|2226.6|2232.6|2226.6|2232|2226|5
1624630320000|2021-06-25 14:12:00|2232.9|2226.9|2232.6|2226.6|2232.9|2226.9|2232.4|2226.4|4
1624630360000|2021-06-25 14:12:40|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1624630370000|2021-06-25 14:12:50|2231.9|2225.9|2232.3|2226.3|2232.4|2226.4|2231.9|2225.9|7
1624630380000|2021-06-25 14:13:00|2232.6|2226.6|2232.4|2226.4|2232.6|2226.6|2232.4|2226.4|3
1624630390000|2021-06-25 14:13:10|2232.5|2226.5|2232.4|2226.4|2232.5|2226.5|2232.4|2226.4|4
1624630400000|2021-06-25 14:13:20|2232.1|2226.1|2232.5|2226.5|2232.5|2226.5|2232.1|2226.1|3
1624630410000|2021-06-25 14:13:30|2232.4|2226.4|2232.5|2226.5|2232.5|2226.5|2232.4|2226.4|2
1624630420000|2021-06-25 14:13:40|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.5|2226.5|3
1624630430000|2021-06-25 14:13:50|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|2
1624630440000|2021-06-25 14:14:00|2232.1|2226.1|2232|2226|2232.3|2226.3|2232|2226|3
1624630450000|2021-06-25 14:14:10|2231.9|2225.9|2230.4|2224.4|2231.9|2225.9|2230.4|2224.4|5
1624630460000|2021-06-25 14:14:20|2230.1|2224.1|2229.3|2223.3|2230.1|2224.1|2229.3|2223.3|8
1624630470000|2021-06-25 14:14:30|2229.1|2223.1|2228.6|2222.6|2229.1|2223.1|2228.5|2222.5|6
1624630480000|2021-06-25 14:14:40|2228.4|2222.4|2228|2222|2228.4|2222.4|2228|2222|4
1624630490000|2021-06-25 14:14:50|2227.9|2221.9|2228.4|2222.4|2228.4|2222.4|2227.4|2221.4|4
1624630500000|2021-06-25 14:15:00|2228.6|2222.6|2228.3|2222.3|2228.6|2222.6|2228.1|2222.1|5
1624630510000|2021-06-25 14:15:10|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1624630520000|2021-06-25 14:15:20|2228.6|2222.6|2229.4|2223.4|2229.4|2223.4|2228.6|2222.6|4
1624630530000|2021-06-25 14:15:30|2229.5|2223.5|2229.8|2223.8|2229.8|2223.8|2229.5|2223.5|2
1624630540000|2021-06-25 14:15:40|2230|2224|2230.3|2224.3|2230.3|2224.3|2230|2224|2
1624630550000|2021-06-25 14:15:50|2230.5|2224.5|2231.1|2225.1|2231.6|2225.6|2230.5|2224.5|4
1624630560000|2021-06-25 14:16:00|2231|2225|2229.1|2223.1|2231|2225|2229.1|2223.1|6
1624630570000|2021-06-25 14:16:10|2229|2223|2228.4|2222.4|2229|2223|2228.4|2222.4|4
1624630600000|2021-06-25 14:16:40|2228.1|2222.1|2229.9|2223.9|2229.9|2223.9|2228.1|2222.1|6
1624630610000|2021-06-25 14:16:50|2230.1|2224.1|2229.8|2223.8|2230.1|2224.1|2229.8|2223.8|2
1624630620000|2021-06-25 14:17:00|2229.1|2223.1|2229|2223|2229.1|2223.1|2229|2223|2
1624630630000|2021-06-25 14:17:10|2228.6|2222.6|2229|2223|2229.1|2223.1|2228.6|2222.6|6
1624630640000|2021-06-25 14:17:20|2228.8|2222.8|2227.9|2221.9|2228.8|2222.8|2227.9|2221.9|10
1624630650000|2021-06-25 14:17:30|2228|2222|2228.3|2222.3|2228.3|2222.3|2228|2222|2
1624630660000|2021-06-25 14:17:40|2228.1|2222.1|2228.3|2222.3|2228.3|2222.3|2228.1|2222.1|2
1624630670000|2021-06-25 14:17:50|2228.6|2222.6|2228.9|2222.9|2229.1|2223.1|2228.6|2222.6|6
1624630680000|2021-06-25 14:18:00|2228.8|2222.8|2228.4|2222.4|2228.8|2222.8|2227.9|2221.9|7
1624630690000|2021-06-25 14:18:10|2228.3|2222.3|2227.4|2221.4|2228.3|2222.3|2227.4|2221.4|6
1624630710000|2021-06-25 14:18:30|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1624630720000|2021-06-25 14:18:40|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624630730000|2021-06-25 14:18:50|2227.5|2221.5|2228.4|2222.4|2228.4|2222.4|2227.5|2221.5|4
1624630750000|2021-06-25 14:19:10|2228.6|2222.6|2229.3|2223.3|2229.6|2223.6|2228.6|2222.6|8
1624630760000|2021-06-25 14:19:20|2228.9|2222.9|2228.1|2222.1|2229.5|2223.5|2228.1|2222.1|7
1624630770000|2021-06-25 14:19:30|2228.4|2222.4|2228.1|2222.1|2228.4|2222.4|2228.1|2222.1|2
1624630780000|2021-06-25 14:19:40|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1624630810000|2021-06-25 14:20:10|2228.1|2222.1|2227.6|2221.6|2228.1|2222.1|2227.6|2221.6|3
1624630820000|2021-06-25 14:20:20|2227.8|2221.8|2227.9|2221.9|2227.9|2221.9|2227.8|2221.8|2
1624630860000|2021-06-25 14:21:00|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|2
1624630870000|2021-06-25 14:21:10|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|2
1624630880000|2021-06-25 14:21:20|2227.6|2221.6|2227.5|2221.5|2227.9|2221.9|2227.5|2221.5|4
1624630890000|2021-06-25 14:21:30|2227.8|2221.8|2227.9|2221.9|2227.9|2221.9|2227.8|2221.8|2
1624630900000|2021-06-25 14:21:40|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1624630910000|2021-06-25 14:21:50|2228.6|2222.6|2228.9|2222.9|2228.9|2222.9|2228.1|2222.1|3
1624630920000|2021-06-25 14:22:00|2228.1|2222.1|2228|2222|2228.1|2222.1|2228|2222|2
1624630950000|2021-06-25 14:22:30|2227.8|2221.8|2227.5|2221.5|2227.8|2221.8|2227.5|2221.5|2
1624630960000|2021-06-25 14:22:40|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624630970000|2021-06-25 14:22:50|2227.5|2221.5|2227.9|2221.9|2227.9|2221.9|2227.5|2221.5|2
1624630990000|2021-06-25 14:23:10|2228|2222|2228.6|2222.6|2228.6|2222.6|2228|2222|4
1624631000000|2021-06-25 14:23:20|2228.5|2222.5|2228.9|2222.9|2228.9|2222.9|2228.5|2222.5|2
1624631020000|2021-06-25 14:23:40|2228.8|2222.8|2228.9|2222.9|2228.9|2222.9|2228.8|2222.8|2
1624631030000|2021-06-25 14:23:50|2229|2223|2228.9|2222.9|2229|2223|2228.9|2222.9|2
1624631040000|2021-06-25 14:24:00|2230.5|2224.5|2229.4|2223.4|2230.5|2224.5|2229.4|2223.4|9
1624631050000|2021-06-25 14:24:10|2230|2224|2230.5|2224.5|2230.5|2224.5|2229.6|2223.6|7
1624631060000|2021-06-25 14:24:20|2230.4|2224.4|2231|2225|2231|2225|2230.4|2224.4|2
1624631070000|2021-06-25 14:24:30|2230.8|2224.8|2230.3|2224.3|2230.8|2224.8|2230.3|2224.3|2
1624631080000|2021-06-25 14:24:40|2230.1|2224.1|2229.8|2223.8|2230.1|2224.1|2229.8|2223.8|2
1624631090000|2021-06-25 14:24:50|2229.6|2223.6|2229.1|2223.1|2229.6|2223.6|2229.1|2223.1|3
1624631100000|2021-06-25 14:25:00|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1624631120000|2021-06-25 14:25:20|2229.5|2223.5|2229.4|2223.4|2229.5|2223.5|2229.4|2223.4|2
1624631130000|2021-06-25 14:25:30|2229.3|2223.3|2229.4|2223.4|2229.4|2223.4|2228.8|2222.8|7
1624631140000|2021-06-25 14:25:40|2229.5|2223.5|2229.8|2223.8|2229.8|2223.8|2229.5|2223.5|3
1624631150000|2021-06-25 14:25:50|2229.5|2223.5|2230|2224|2230|2224|2229.5|2223.5|4
1624631160000|2021-06-25 14:26:00|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1624631170000|2021-06-25 14:26:10|2230.1|2224.1|2231|2225|2231|2225|2230.1|2224.1|3
1624631180000|2021-06-25 14:26:20|2230.9|2224.9|2230.1|2224.1|2230.9|2224.9|2230.1|2224.1|5
1624631190000|2021-06-25 14:26:30|2230.4|2224.4|2230.5|2224.5|2230.5|2224.5|2230.4|2224.4|2
1624631200000|2021-06-25 14:26:40|2230.6|2224.6|2230.9|2224.9|2230.9|2224.9|2230.6|2224.6|4
1624631220000|2021-06-25 14:27:00|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|4
1624631230000|2021-06-25 14:27:10|2231.6|2225.6|2232.3|2226.3|2232.3|2226.3|2231.6|2225.6|2
1624631240000|2021-06-25 14:27:20|2232.4|2226.4|2231.6|2225.6|2232.6|2226.6|2231.6|2225.6|4
1624631250000|2021-06-25 14:27:30|2231.4|2225.4|2230.6|2224.6|2231.4|2225.4|2230.3|2224.3|9
1624631260000|2021-06-25 14:27:40|2230.4|2224.4|2230.4|2224.4|2230.6|2224.6|2230.3|2224.3|9
1624631270000|2021-06-25 14:27:50|2230.5|2224.5|2230|2224|2230.5|2224.5|2229.6|2223.6|5
1624631280000|2021-06-25 14:28:00|2229.9|2223.9|2228.8|2222.8|2229.9|2223.9|2228.8|2222.8|9
1624631290000|2021-06-25 14:28:10|2228.9|2222.9|2229|2223|2229.3|2223.3|2228.9|2222.9|4
1624631310000|2021-06-25 14:28:30|2229.1|2223.1|2229.4|2223.4|2229.4|2223.4|2229.1|2223.1|2
1624631320000|2021-06-25 14:28:40|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1624631330000|2021-06-25 14:28:50|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|4
1624631370000|2021-06-25 14:29:30|2230|2224|2230.3|2224.3|2230.3|2224.3|2230|2224|2
1624631400000|2021-06-25 14:30:00|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1624631410000|2021-06-25 14:30:10|2230.9|2224.9|2231.3|2225.3|2231.3|2225.3|2230.9|2224.9|2
1624631420000|2021-06-25 14:30:20|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624631460000|2021-06-25 14:31:00|2232.1|2226.1|2231.9|2225.9|2232.1|2226.1|2231.9|2225.9|4
1624631470000|2021-06-25 14:31:10|2231.8|2225.8|2231.9|2225.9|2231.9|2225.9|2231.8|2225.8|2
1624631480000|2021-06-25 14:31:20|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2231.9|2225.9|5
1624631490000|2021-06-25 14:31:30|2231.9|2225.9|2231.9|2225.9|2232.1|2226.1|2231.6|2225.6|7
1624631510000|2021-06-25 14:31:50|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1624631540000|2021-06-25 14:32:20|2232.4|2226.4|2234.3|2228.3|2234.3|2228.3|2232.4|2226.4|5
1624631550000|2021-06-25 14:32:30|2233.9|2227.9|2232.6|2226.6|2233.9|2227.9|2232.4|2226.4|13
1624631560000|2021-06-25 14:32:40|2232.4|2226.4|2231.9|2225.9|2232.6|2226.6|2231.9|2225.9|6
1624631580000|2021-06-25 14:33:00|2232.1|2226.1|2232|2226|2232.8|2226.8|2232|2226|5
1624631600000|2021-06-25 14:33:20|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.5|2225.5|5
1624631610000|2021-06-25 14:33:30|2232.1|2226.1|2232.3|2226.3|2232.3|2226.3|2232.1|2226.1|2
1624631620000|2021-06-25 14:33:40|2232.5|2226.5|2231.9|2225.9|2232.6|2226.6|2231.9|2225.9|5
1624631640000|2021-06-25 14:34:00|2232.3|2226.3|2232.1|2226.1|2232.3|2226.3|2232.1|2226.1|2
1624631650000|2021-06-25 14:34:10|2232|2226|2232.8|2226.8|2232.8|2226.8|2232|2226|5
1624631660000|2021-06-25 14:34:20|2232.9|2226.9|2232.1|2226.1|2233.3|2227.3|2232|2226|15
1624631670000|2021-06-25 14:34:30|2232|2226|2231.9|2225.9|2232|2226|2231.9|2225.9|2
1624631680000|2021-06-25 14:34:40|2231.6|2225.6|2231.6|2225.6|2231.9|2225.9|2231.6|2225.6|3
1624631690000|2021-06-25 14:34:50|2231.9|2225.9|2231.4|2225.4|2231.9|2225.9|2231.4|2225.4|4
1624631700000|2021-06-25 14:35:00|2231.1|2225.1|2230.9|2224.9|2231.1|2225.1|2230.9|2224.9|2
1624631710000|2021-06-25 14:35:10|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1624631720000|2021-06-25 14:35:20|2231.4|2225.4|2233.4|2227.4|2233.6|2227.6|2231.4|2225.4|13
1624631730000|2021-06-25 14:35:30|2233.3|2227.3|2232.4|2226.4|2233.5|2227.5|2231.6|2225.6|14
1624631740000|2021-06-25 14:35:40|2232.3|2226.3|2232.9|2226.9|2233|2227|2232.3|2226.3|11
1624631750000|2021-06-25 14:35:50|2232.6|2226.6|2232.8|2226.8|2232.8|2226.8|2232.4|2226.4|4
1624631760000|2021-06-25 14:36:00|2233.3|2227.3|2233.5|2227.5|2233.5|2227.5|2233.3|2227.3|6
1624631770000|2021-06-25 14:36:10|2233|2227|2232.5|2226.5|2233|2227|2232.4|2226.4|3
1624631790000|2021-06-25 14:36:30|2232.4|2226.4|2231.9|2225.9|2232.4|2226.4|2231.9|2225.9|2
1624631800000|2021-06-25 14:36:40|2231.8|2225.8|2231.6|2225.6|2231.8|2225.8|2231.6|2225.6|2
1624631820000|2021-06-25 14:37:00|2231.8|2225.8|2231.6|2225.6|2232.1|2226.1|2231.6|2225.6|5
1624631830000|2021-06-25 14:37:10|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1624631840000|2021-06-25 14:37:20|2232.9|2226.9|2232.9|2226.9|2233.1|2227.1|2232.9|2226.9|3
1624631850000|2021-06-25 14:37:30|2233.3|2227.3|2233.4|2227.4|2233.8|2227.8|2233.3|2227.3|3
1624631900000|2021-06-25 14:38:20|2233.5|2227.5|2233.4|2227.4|2233.5|2227.5|2233.4|2227.4|2
1624631910000|2021-06-25 14:38:30|2233.6|2227.6|2233.9|2227.9|2233.9|2227.9|2233.6|2227.6|2
1624631920000|2021-06-25 14:38:40|2234|2228|2234|2228|2234|2228|2234|2228|1
1624631950000|2021-06-25 14:39:10|2234.1|2228.1|2234.5|2228.5|2235.1|2229.1|2234.1|2228.1|6
1624631960000|2021-06-25 14:39:20|2234.8|2228.8|2234.5|2228.5|2234.8|2228.8|2234.4|2228.4|4
1624631980000|2021-06-25 14:39:40|2234.3|2228.3|2233.8|2227.8|2234.3|2228.3|2233.8|2227.8|3
1624631990000|2021-06-25 14:39:50|2233.5|2227.5|2233.6|2227.6|2233.8|2227.8|2233.4|2227.4|12
1624632000000|2021-06-25 14:40:00|2233.8|2227.8|2233.4|2227.4|2234.1|2228.1|2233.4|2227.4|9
1624632010000|2021-06-25 14:40:10|2233.3|2227.3|2233.3|2227.3|2233.4|2227.4|2233.1|2227.1|4
1624632020000|2021-06-25 14:40:20|2233|2227|2233.1|2227.1|2233.1|2227.1|2233|2227|2
1624632040000|2021-06-25 14:40:40|2233.4|2227.4|2233.6|2227.6|2234.1|2228.1|2233.4|2227.4|5
1624632050000|2021-06-25 14:40:50|2233.5|2227.5|2233.4|2227.4|2233.5|2227.5|2233.4|2227.4|2
1624632060000|2021-06-25 14:41:00|2233.3|2227.3|2232.8|2226.8|2233.5|2227.5|2232.8|2226.8|6
1624632080000|2021-06-25 14:41:20|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1624632090000|2021-06-25 14:41:30|2232.4|2226.4|2232.3|2226.3|2232.4|2226.4|2232.3|2226.3|2
1624632130000|2021-06-25 14:42:10|2232.5|2226.5|2233.9|2227.9|2234|2228|2232.5|2226.5|7
1624632140000|2021-06-25 14:42:20|2234|2228|2234|2228|2234|2228|2234|2228|1
1624632150000|2021-06-25 14:42:30|2234.4|2228.4|2234.6|2228.6|2235.1|2229.1|2234.4|2228.4|4
1624632180000|2021-06-25 14:43:00|2234.9|2228.9|2235.6|2229.6|2235.6|2229.6|2234.9|2228.9|3
1624632190000|2021-06-25 14:43:10|2236.1|2230.1|2236.6|2230.6|2236.6|2230.6|2236.1|2230.1|3
1624632200000|2021-06-25 14:43:20|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|4
1624632220000|2021-06-25 14:43:40|2236.4|2230.4|2235.9|2229.9|2236.4|2230.4|2235.9|2229.9|3
1624632230000|2021-06-25 14:43:50|2235.8|2229.8|2235.4|2229.4|2235.8|2229.8|2235.4|2229.4|3
1624632250000|2021-06-25 14:44:10|2235.3|2229.3|2234.9|2228.9|2235.3|2229.3|2234.9|2228.9|2
1624632260000|2021-06-25 14:44:20|2235|2229|2235.4|2229.4|2235.4|2229.4|2235|2229|2
1624632270000|2021-06-25 14:44:30|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1624632300000|2021-06-25 14:45:00|2235|2229|2234.6|2228.6|2235|2229|2234.6|2228.6|3
1624632330000|2021-06-25 14:45:30|2234.4|2228.4|2234.6|2228.6|2234.6|2228.6|2234.4|2228.4|2
1624632360000|2021-06-25 14:46:00|2234.4|2228.4|2234.5|2228.5|2234.9|2228.9|2234.4|2228.4|6
1624632370000|2021-06-25 14:46:10|2234.4|2228.4|2234.5|2228.5|2234.5|2228.5|2234.4|2228.4|2
1624632390000|2021-06-25 14:46:30|2234.6|2228.6|2235.5|2229.5|2235.8|2229.8|2234.6|2228.6|7
1624632400000|2021-06-25 14:46:40|2235.6|2229.6|2235.6|2229.6|2235.9|2229.9|2235.6|2229.6|3
1624632410000|2021-06-25 14:46:50|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1624632420000|2021-06-25 14:47:00|2235.1|2229.1|2234.9|2228.9|2235.1|2229.1|2234.9|2228.9|2
1624632430000|2021-06-25 14:47:10|2234.6|2228.6|2235.1|2229.1|2235.1|2229.1|2234.5|2228.5|4
1624632440000|2021-06-25 14:47:20|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.6|2228.6|5
1624632450000|2021-06-25 14:47:30|2234.6|2228.6|2234.5|2228.5|2234.8|2228.8|2234.4|2228.4|7
1624632460000|2021-06-25 14:47:40|2234.3|2228.3|2234.1|2228.1|2234.3|2228.3|2234|2228|3
1624632470000|2021-06-25 14:47:50|2234|2228|2233.9|2227.9|2234|2228|2233.9|2227.9|2
1624632480000|2021-06-25 14:48:00|2233.8|2227.8|2233.4|2227.4|2233.8|2227.8|2233.4|2227.4|4
1624632490000|2021-06-25 14:48:10|2233.3|2227.3|2233.4|2227.4|2233.4|2227.4|2233.3|2227.3|2
1624632510000|2021-06-25 14:48:30|2233.1|2227.1|2233.4|2227.4|2233.4|2227.4|2233.1|2227.1|2
1624632520000|2021-06-25 14:48:40|2233.1|2227.1|2234.5|2228.5|2234.5|2228.5|2233.1|2227.1|8
1624632530000|2021-06-25 14:48:50|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1624632540000|2021-06-25 14:49:00|2234.1|2228.1|2233.4|2227.4|2234.1|2228.1|2233.4|2227.4|3
1624632550000|2021-06-25 14:49:10|2232.6|2226.6|2233.4|2227.4|2233.4|2227.4|2232.6|2226.6|2
1624632560000|2021-06-25 14:49:20|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1624632570000|2021-06-25 14:49:30|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1624632600000|2021-06-25 14:50:00|2233.9|2227.9|2232.1|2226.1|2233.9|2227.9|2232.1|2226.1|8
1624632610000|2021-06-25 14:50:10|2231.9|2225.9|2231.3|2225.3|2231.9|2225.9|2231.3|2225.3|4
1624632620000|2021-06-25 14:50:20|2231.4|2225.4|2231.6|2225.6|2231.6|2225.6|2231.4|2225.4|2
1624632630000|2021-06-25 14:50:30|2231.8|2225.8|2231.4|2225.4|2231.9|2225.9|2231.4|2225.4|4
1624632650000|2021-06-25 14:50:50|2231|2225|2229.8|2223.8|2231.4|2225.4|2229.4|2223.4|15
1624632660000|2021-06-25 14:51:00|2229.9|2223.9|2229.9|2223.9|2230|2224|2229.9|2223.9|3
1624632680000|2021-06-25 14:51:20|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2229.8|2223.8|4
1624632690000|2021-06-25 14:51:30|2230.3|2224.3|2230|2224|2230.3|2224.3|2230|2224|2
1624632710000|2021-06-25 14:51:50|2230.3|2224.3|2231.3|2225.3|2231.3|2225.3|2230.3|2224.3|7
1624632720000|2021-06-25 14:52:00|2231|2225|2229.9|2223.9|2231|2225|2229.9|2223.9|7
1624632730000|2021-06-25 14:52:10|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1624632740000|2021-06-25 14:52:20|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1624632750000|2021-06-25 14:52:30|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|2230.5|2224.5|1
1624632760000|2021-06-25 14:52:40|2230.6|2224.6|2231.9|2225.9|2231.9|2225.9|2230.6|2224.6|2
1624632770000|2021-06-25 14:52:50|2232.1|2226.1|2232|2226|2232.1|2226.1|2232|2226|2
1624632790000|2021-06-25 14:53:10|2232.1|2226.1|2231.9|2225.9|2232.1|2226.1|2231.9|2225.9|5
1624632810000|2021-06-25 14:53:30|2232|2226|2232.1|2226.1|2232.1|2226.1|2232|2226|2
1624632820000|2021-06-25 14:53:40|2232.4|2226.4|2232.5|2226.5|2232.6|2226.6|2232.4|2226.4|4
1624632830000|2021-06-25 14:53:50|2231.4|2225.4|2230.8|2224.8|2231.4|2225.4|2230.8|2224.8|3
1624632840000|2021-06-25 14:54:00|2230.9|2224.9|2231.1|2225.1|2231.1|2225.1|2230.9|2224.9|2
1624632900000|2021-06-25 14:55:00|2230.9|2224.9|2230.4|2224.4|2230.9|2224.9|2230.4|2224.4|3
1624632910000|2021-06-25 14:55:10|2230.6|2224.6|2231.6|2225.6|2231.6|2225.6|2230.6|2224.6|4
1624632920000|2021-06-25 14:55:20|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1624632930000|2021-06-25 14:55:30|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1624632940000|2021-06-25 14:55:40|2232.4|2226.4|2233.9|2227.9|2233.9|2227.9|2232.4|2226.4|6
1624632950000|2021-06-25 14:55:50|2233.6|2227.6|2233.5|2227.5|2233.9|2227.9|2233.3|2227.3|6
1624632960000|2021-06-25 14:56:00|2233.4|2227.4|2233.4|2227.4|2233.8|2227.8|2233.4|2227.4|4
1624632970000|2021-06-25 14:56:10|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1624632980000|2021-06-25 14:56:20|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1624632990000|2021-06-25 14:56:30|2233.3|2227.3|2233.6|2227.6|2233.6|2227.6|2233.1|2227.1|5
1624633000000|2021-06-25 14:56:40|2233.8|2227.8|2233.3|2227.3|2233.8|2227.8|2233.3|2227.3|3
1624633010000|2021-06-25 14:56:50|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1624633020000|2021-06-25 14:57:00|2232.9|2226.9|2232.6|2226.6|2232.9|2226.9|2232.6|2226.6|4
1624633030000|2021-06-25 14:57:10|2232.9|2226.9|2233.5|2227.5|2233.6|2227.6|2232.9|2226.9|4
1624633040000|2021-06-25 14:57:20|2233.3|2227.3|2233.9|2227.9|2234.3|2228.3|2233.3|2227.3|6
1624633050000|2021-06-25 14:57:30|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1624633060000|2021-06-25 14:57:40|2233.1|2227.1|2232.9|2226.9|2233.3|2227.3|2232.9|2226.9|4
1624633070000|2021-06-25 14:57:50|2233.1|2227.1|2233.1|2227.1|2233.4|2227.4|2233.1|2227.1|4
1624633080000|2021-06-25 14:58:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1624633090000|2021-06-25 14:58:10|2233.1|2227.1|2232.9|2226.9|2233.1|2227.1|2232.9|2226.9|2
1624633110000|2021-06-25 14:58:30|2232.8|2226.8|2233.1|2227.1|2233.3|2227.3|2232.8|2226.8|8
1624633120000|2021-06-25 14:58:40|2233.3|2227.3|2230.3|2224.3|2233.3|2227.3|2230.3|2224.3|3
1624633130000|2021-06-25 14:58:50|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1624633140000|2021-06-25 14:59:00|2230.1|2224.1|2229.4|2223.4|2230.1|2224.1|2229.4|2223.4|2
1624633150000|2021-06-25 14:59:10|2229.6|2223.6|2229.4|2223.4|2229.6|2223.6|2229.4|2223.4|2
1624633160000|2021-06-25 14:59:20|2229.6|2223.6|2229.4|2223.4|2229.6|2223.6|2229.4|2223.4|2
1624633170000|2021-06-25 14:59:30|2229.5|2223.5|2230.1|2224.1|2230.1|2224.1|2229.5|2223.5|3
1624633180000|2021-06-25 14:59:40|2230.3|2224.3|2231.4|2225.4|2231.4|2225.4|2230.3|2224.3|3
1624633190000|2021-06-25 14:59:50|2231.6|2225.6|2231.9|2225.9|2231.9|2225.9|2231.6|2225.6|2
1624633200000|2021-06-25 15:00:00|2232.1|2226.1|2232.6|2226.6|2233.1|2227.1|2232.1|2226.1|5
1624633210000|2021-06-25 15:00:10|2232.9|2226.9|2231.5|2225.5|2232.9|2226.9|2231.5|2225.5|4
1624633240000|2021-06-25 15:00:40|2231.3|2225.3|2231|2225|2231.3|2225.3|2231|2225|2
1624633270000|2021-06-25 15:01:10|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1624633280000|2021-06-25 15:01:20|2231.4|2225.4|2233.1|2227.1|2233.6|2227.6|2231.4|2225.4|7
1624633290000|2021-06-25 15:01:30|2233.3|2227.3|2234.1|2228.1|2234.1|2228.1|2233.3|2227.3|6
1624633300000|2021-06-25 15:01:40|2234|2228|2234.8|2228.8|2234.8|2228.8|2234|2228|8
1624633320000|2021-06-25 15:02:00|2234.9|2228.9|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|2
1624633330000|2021-06-25 15:02:10|2235.4|2229.4|2234.9|2228.9|2235.4|2229.4|2234.9|2228.9|3
1624633340000|2021-06-25 15:02:20|2235.4|2229.4|2235.1|2229.1|2235.4|2229.4|2235.1|2229.1|2
1624633350000|2021-06-25 15:02:30|2235.4|2229.4|2235.6|2229.6|2235.9|2229.9|2235.4|2229.4|4
1624633360000|2021-06-25 15:02:40|2235.5|2229.5|2235.4|2229.4|2235.5|2229.5|2235.4|2229.4|2
1624633370000|2021-06-25 15:02:50|2234.5|2228.5|2234.9|2228.9|2234.9|2228.9|2234.5|2228.5|3
1624633380000|2021-06-25 15:03:00|2235.1|2229.1|2234.9|2228.9|2235.1|2229.1|2234.9|2228.9|2
1624633390000|2021-06-25 15:03:10|2234.6|2228.6|2234.8|2228.8|2234.8|2228.8|2234.6|2228.6|2
1624633400000|2021-06-25 15:03:20|2235|2229|2235.4|2229.4|2235.4|2229.4|2235|2229|3
1624633410000|2021-06-25 15:03:30|2235.6|2229.6|2234|2228|2235.6|2229.6|2234|2228|6
1624633420000|2021-06-25 15:03:40|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1624633440000|2021-06-25 15:04:00|2233.6|2227.6|2232.9|2226.9|2233.6|2227.6|2232.9|2226.9|2
1624633450000|2021-06-25 15:04:10|2232.5|2226.5|2233.1|2227.1|2233.1|2227.1|2232.5|2226.5|3
1624633470000|2021-06-25 15:04:30|2233|2227|2232.3|2226.3|2233|2227|2232.3|2226.3|4
1624633490000|2021-06-25 15:04:50|2232|2226|2232|2226|2232|2226|2232|2226|1
1624633500000|2021-06-25 15:05:00|2232.1|2226.1|2231.4|2225.4|2232.4|2226.4|2231.4|2225.4|3
1624633510000|2021-06-25 15:05:10|2231.1|2225.1|2230.9|2224.9|2231.1|2225.1|2230.9|2224.9|2
1624633520000|2021-06-25 15:05:20|2230.6|2224.6|2230.4|2224.4|2230.6|2224.6|2230.4|2224.4|2
1624633530000|2021-06-25 15:05:30|2230.1|2224.1|2232.4|2226.4|2232.4|2226.4|2229.9|2223.9|4
1624633540000|2021-06-25 15:05:40|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1624633560000|2021-06-25 15:06:00|2233.1|2227.1|2232.9|2226.9|2233.1|2227.1|2232.9|2226.9|2
1624633570000|2021-06-25 15:06:10|2233.1|2227.1|2233|2227|2233.1|2227.1|2233|2227|2
1624633580000|2021-06-25 15:06:20|2232.6|2226.6|2231.6|2225.6|2232.6|2226.6|2231.6|2225.6|2
1624633590000|2021-06-25 15:06:30|2231.8|2225.8|2232.5|2226.5|2232.6|2226.6|2231.8|2225.8|3
1624633600000|2021-06-25 15:06:40|2232.6|2226.6|2232.1|2226.1|2232.6|2226.6|2232.1|2226.1|4
1624633610000|2021-06-25 15:06:50|2232.3|2226.3|2231.6|2225.6|2232.5|2226.5|2231.6|2225.6|4
1624633620000|2021-06-25 15:07:00|2231.9|2225.9|2232.9|2226.9|2232.9|2226.9|2231.9|2225.9|5
1624633630000|2021-06-25 15:07:10|2232.8|2226.8|2231.5|2225.5|2232.8|2226.8|2231.5|2225.5|4
1624633640000|2021-06-25 15:07:20|2231.4|2225.4|2231|2225|2231.4|2225.4|2231|2225|2
1624633650000|2021-06-25 15:07:30|2231.4|2225.4|2232.3|2226.3|2232.4|2226.4|2231.4|2225.4|3
1624633660000|2021-06-25 15:07:40|2232.1|2226.1|2230.5|2224.5|2232.1|2226.1|2230.5|2224.5|4
1624633680000|2021-06-25 15:08:00|2229.9|2223.9|2229.3|2223.3|2229.9|2223.9|2229.1|2223.1|6
1624633690000|2021-06-25 15:08:10|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624633710000|2021-06-25 15:08:30|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1624633760000|2021-06-25 15:09:20|2229.6|2223.6|2228.1|2222.1|2229.6|2223.6|2228.1|2222.1|4
1624633770000|2021-06-25 15:09:30|2228.3|2222.3|2227.6|2221.6|2228.3|2222.3|2227.6|2221.6|3
1624633780000|2021-06-25 15:09:40|2227.4|2221.4|2226.9|2220.9|2227.4|2221.4|2226.6|2220.6|3
1624633810000|2021-06-25 15:10:10|2227.3|2221.3|2227.9|2221.9|2227.9|2221.9|2227.3|2221.3|3
1624633820000|2021-06-25 15:10:20|2228.1|2222.1|2228|2222|2228.3|2222.3|2228|2222|3
1624633830000|2021-06-25 15:10:30|2228.4|2222.4|2229.3|2223.3|2229.4|2223.4|2228.4|2222.4|3
1624633840000|2021-06-25 15:10:40|2229.1|2223.1|2229.3|2223.3|2229.3|2223.3|2229.1|2223.1|2
1624633850000|2021-06-25 15:10:50|2229.4|2223.4|2231.1|2225.1|2231.5|2225.5|2229.4|2223.4|11
1624633860000|2021-06-25 15:11:00|2230.9|2224.9|2229.9|2223.9|2230.9|2224.9|2229.9|2223.9|2
1624633870000|2021-06-25 15:11:10|2229.6|2223.6|2228.9|2222.9|2229.6|2223.6|2228.9|2222.9|3
1624633880000|2021-06-25 15:11:20|2229.1|2223.1|2229.3|2223.3|2229.3|2223.3|2229.1|2223.1|2
1624633890000|2021-06-25 15:11:30|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|2
1624633900000|2021-06-25 15:11:40|2229.4|2223.4|2230|2224|2230|2224|2229.4|2223.4|3
1624633910000|2021-06-25 15:11:50|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1624633920000|2021-06-25 15:12:00|2230.8|2224.8|2229.4|2223.4|2230.8|2224.8|2229.4|2223.4|4
1624633940000|2021-06-25 15:12:20|2229.1|2223.1|2229.4|2223.4|2229.4|2223.4|2228.9|2222.9|4
1624633950000|2021-06-25 15:12:30|2230.6|2224.6|2230.1|2224.1|2230.6|2224.6|2230.1|2224.1|2
1624633960000|2021-06-25 15:12:40|2230.4|2224.4|2230.6|2224.6|2230.8|2224.8|2230.4|2224.4|4
1624633970000|2021-06-25 15:12:50|2230.4|2224.4|2229.5|2223.5|2231.1|2225.1|2229.5|2223.5|9
1624633980000|2021-06-25 15:13:00|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1624634000000|2021-06-25 15:13:20|2229.8|2223.8|2230.1|2224.1|2230.1|2224.1|2229.8|2223.8|2
1624634010000|2021-06-25 15:13:30|2229.9|2223.9|2230.9|2224.9|2231.3|2225.3|2229.9|2223.9|6
1624634020000|2021-06-25 15:13:40|2231.3|2225.3|2230.5|2224.5|2231.6|2225.6|2230.5|2224.5|6
1624634030000|2021-06-25 15:13:50|2230.8|2224.8|2230.6|2224.6|2230.8|2224.8|2230.6|2224.6|2
1624634040000|2021-06-25 15:14:00|2230.9|2224.9|2231.5|2225.5|2231.5|2225.5|2230.6|2224.6|10
1624634050000|2021-06-25 15:14:10|2231.6|2225.6|2231.9|2225.9|2231.9|2225.9|2231.6|2225.6|3
1624634060000|2021-06-25 15:14:20|2232|2226|2232.9|2226.9|2232.9|2226.9|2232|2226|3
1624634070000|2021-06-25 15:14:30|2233.1|2227.1|2233.6|2227.6|2233.9|2227.9|2233.1|2227.1|4
1624634080000|2021-06-25 15:14:40|2233.8|2227.8|2233.9|2227.9|2233.9|2227.9|2233.4|2227.4|6
1624634090000|2021-06-25 15:14:50|2234|2228|2234.1|2228.1|2234.4|2228.4|2234|2228|4
1624634100000|2021-06-25 15:15:00|2233.6|2227.6|2232.9|2226.9|2233.6|2227.6|2232.9|2226.9|7
1624634120000|2021-06-25 15:15:20|2232.6|2226.6|2231.9|2225.9|2232.6|2226.6|2231.9|2225.9|3
1624634130000|2021-06-25 15:15:30|2231.6|2225.6|2231.9|2225.9|2231.9|2225.9|2230.9|2224.9|4
1624634150000|2021-06-25 15:15:50|2231.4|2225.4|2230.9|2224.9|2231.4|2225.4|2230.5|2224.5|7
1624634160000|2021-06-25 15:16:00|2230.6|2224.6|2228.5|2222.5|2230.6|2224.6|2228.5|2222.5|6
1624634170000|2021-06-25 15:16:10|2228.3|2222.3|2227.8|2221.8|2228.3|2222.3|2226.1|2220.1|16
1624634180000|2021-06-25 15:16:20|2227.6|2221.6|2226.4|2220.4|2227.6|2221.6|2225.4|2219.4|10
1624634190000|2021-06-25 15:16:30|2226.9|2220.9|2226.4|2220.4|2226.9|2220.9|2225.9|2219.9|5
1624634200000|2021-06-25 15:16:40|2226.6|2220.6|2227.4|2221.4|2227.4|2221.4|2226.6|2220.6|2
1624634210000|2021-06-25 15:16:50|2227.6|2221.6|2226.4|2220.4|2227.6|2221.6|2226.4|2220.4|7
1624634220000|2021-06-25 15:17:00|2226.1|2220.1|2225.6|2219.6|2226.1|2220.1|2225.4|2219.4|5
1624634230000|2021-06-25 15:17:10|2225.9|2219.9|2226.1|2220.1|2227.1|2221.1|2225.9|2219.9|11
1624634240000|2021-06-25 15:17:20|2226.4|2220.4|2225.3|2219.3|2226.9|2220.9|2225.3|2219.3|7
1624634250000|2021-06-25 15:17:30|2224.9|2218.9|2224.3|2218.3|2225|2219|2223.3|2217.3|15
1624634260000|2021-06-25 15:17:40|2224.1|2218.1|2224.1|2218.1|2224.4|2218.4|2223.8|2217.8|7
1624634270000|2021-06-25 15:17:50|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1624634280000|2021-06-25 15:18:00|2223.6|2217.6|2220.6|2214.6|2223.6|2217.6|2220.6|2214.6|12
1624634290000|2021-06-25 15:18:10|2221|2215|2222.4|2216.4|2222.4|2216.4|2220.4|2214.4|14
1624634300000|2021-06-25 15:18:20|2222.3|2216.3|2221.6|2215.6|2222.3|2216.3|2220.6|2214.6|16
1624634310000|2021-06-25 15:18:30|2221.1|2215.1|2219.4|2213.4|2221.1|2215.1|2219.4|2213.4|19
1624634320000|2021-06-25 15:18:40|2218.6|2212.6|2219.4|2213.4|2220.6|2214.6|2218.4|2212.4|18
1624634330000|2021-06-25 15:18:50|2219.6|2213.6|2221.4|2215.4|2221.4|2215.4|2219.5|2213.5|15
1624634340000|2021-06-25 15:19:00|2221.1|2215.1|2220.6|2214.6|2221.4|2215.4|2220.6|2214.6|10
1624634350000|2021-06-25 15:19:10|2220.4|2214.4|2220.9|2214.9|2221.1|2215.1|2220.4|2214.4|8
1624634360000|2021-06-25 15:19:20|2220.6|2214.6|2220.6|2214.6|2220.9|2214.9|2220.6|2214.6|3
1624634370000|2021-06-25 15:19:30|2220.9|2214.9|2221.5|2215.5|2221.9|2215.9|2220.9|2214.9|10
1624634380000|2021-06-25 15:19:40|2221.8|2215.8|2221.6|2215.6|2222|2216|2221.4|2215.4|9
1624634390000|2021-06-25 15:19:50|2221.4|2215.4|2222.8|2216.8|2223.4|2217.4|2221.4|2215.4|15
1624634400000|2021-06-25 15:20:00|2222.6|2216.6|2221.9|2215.9|2222.9|2216.9|2221.1|2215.1|11
1624634410000|2021-06-25 15:20:10|2222.5|2216.5|2221.8|2215.8|2222.5|2216.5|2221.8|2215.8|3
1624634420000|2021-06-25 15:20:20|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2220.9|2214.9|4
1624634430000|2021-06-25 15:20:30|2221.9|2215.9|2220.8|2214.8|2222.1|2216.1|2220.8|2214.8|5
1624634440000|2021-06-25 15:20:40|2221.1|2215.1|2221.6|2215.6|2221.6|2215.6|2221.1|2215.1|3
1624634450000|2021-06-25 15:20:50|2221.9|2215.9|2221.5|2215.5|2222.6|2216.6|2221.5|2215.5|8
1624634460000|2021-06-25 15:21:00|2221.3|2215.3|2220.5|2214.5|2221.3|2215.3|2220.5|2214.5|6
1624634480000|2021-06-25 15:21:20|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1624634520000|2021-06-25 15:22:00|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1624634530000|2021-06-25 15:22:10|2220.6|2214.6|2223|2217|2223|2217|2220.6|2214.6|5
1624634540000|2021-06-25 15:22:20|2223.1|2217.1|2223.6|2217.6|2223.6|2217.6|2223.1|2217.1|5
1624634550000|2021-06-25 15:22:30|2223.4|2217.4|2222|2216|2223.4|2217.4|2222|2216|5
1624634600000|2021-06-25 15:23:20|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1624634610000|2021-06-25 15:23:30|2221.4|2215.4|2222.8|2216.8|2223.1|2217.1|2221.1|2215.1|9
1624634620000|2021-06-25 15:23:40|2221.6|2215.6|2221.1|2215.1|2221.6|2215.6|2221.1|2215.1|2
1624634630000|2021-06-25 15:23:50|2221.4|2215.4|2220.9|2214.9|2221.4|2215.4|2220.9|2214.9|2
1624634670000|2021-06-25 15:24:30|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1624634760000|2021-06-25 15:26:00|2221.1|2215.1|2220.6|2214.6|2221.1|2215.1|2220.4|2214.4|3
1624634780000|2021-06-25 15:26:20|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|2220.9|2214.9|1
1624634790000|2021-06-25 15:26:30|2221.4|2215.4|2222.9|2216.9|2222.9|2216.9|2221.4|2215.4|11
1624634800000|2021-06-25 15:26:40|2222.6|2216.6|2223|2217|2223|2217|2222.6|2216.6|2
1624634810000|2021-06-25 15:26:50|2222.6|2216.6|2223.1|2217.1|2223.1|2217.1|2222.6|2216.6|2
1624634820000|2021-06-25 15:27:00|2222.5|2216.5|2222.4|2216.4|2222.5|2216.5|2222.4|2216.4|2
1624634830000|2021-06-25 15:27:10|2222|2216|2222|2216|2222|2216|2222|2216|1
1624634840000|2021-06-25 15:27:20|2221.9|2215.9|2221.5|2215.5|2221.9|2215.9|2221.5|2215.5|2
1624634880000|2021-06-25 15:28:00|2221.4|2215.4|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|2
1624634920000|2021-06-25 15:28:40|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|2
1624634930000|2021-06-25 15:28:50|2221.6|2215.6|2222|2216|2222|2216|2221.6|2215.6|2
1624634940000|2021-06-25 15:29:00|2221.9|2215.9|2221.4|2215.4|2221.9|2215.9|2221.4|2215.4|2
1624634950000|2021-06-25 15:29:10|2221.6|2215.6|2221.6|2215.6|2221.8|2215.8|2221.6|2215.6|3
1624634960000|2021-06-25 15:29:20|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|2221.9|2215.9|1
1624634980000|2021-06-25 15:29:40|2222|2216|2222.4|2216.4|2222.4|2216.4|2222|2216|4
1624634990000|2021-06-25 15:29:50|2222.5|2216.5|2223.1|2217.1|2224.4|2218.4|2222.5|2216.5|6
1624635000000|2021-06-25 15:30:00|2223|2217|2222.4|2216.4|2223.4|2217.4|2222.4|2216.4|8
1624635010000|2021-06-25 15:30:10|2222.6|2216.6|2222.6|2216.6|2222.9|2216.9|2222.6|2216.6|3
1624635030000|2021-06-25 15:30:30|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|2222.8|2216.8|1
1624635060000|2021-06-25 15:31:00|2222.6|2216.6|2222.3|2216.3|2222.6|2216.6|2222.1|2216.1|5
1624635120000|2021-06-25 15:32:00|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1624635140000|2021-06-25 15:32:20|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1624635150000|2021-06-25 15:32:30|2222.6|2216.6|2224|2218|2224.1|2218.1|2222.6|2216.6|5
1624635190000|2021-06-25 15:33:10|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1624635200000|2021-06-25 15:33:20|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1624635210000|2021-06-25 15:33:30|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1624635220000|2021-06-25 15:33:40|2223|2217|2223.8|2217.8|2223.8|2217.8|2223|2217|5
1624635230000|2021-06-25 15:33:50|2224|2218|2224.1|2218.1|2224.1|2218.1|2224|2218|2
1624635240000|2021-06-25 15:34:00|2223.8|2217.8|2222.1|2216.1|2223.8|2217.8|2222.1|2216.1|6
1624635250000|2021-06-25 15:34:10|2221.6|2215.6|2221.3|2215.3|2221.6|2215.6|2221.3|2215.3|2
1624635260000|2021-06-25 15:34:20|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1624635270000|2021-06-25 15:34:30|2221.6|2215.6|2221.4|2215.4|2221.6|2215.6|2221.4|2215.4|2
1624635280000|2021-06-25 15:34:40|2221.1|2215.1|2221.3|2215.3|2221.3|2215.3|2221.1|2215.1|2
1624635290000|2021-06-25 15:34:50|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1624635320000|2021-06-25 15:35:20|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|2221.6|2215.6|1
1624635330000|2021-06-25 15:35:30|2221.8|2215.8|2222.1|2216.1|2222.1|2216.1|2221.8|2215.8|4
1624635340000|2021-06-25 15:35:40|2222.3|2216.3|2222.1|2216.1|2222.4|2216.4|2222.1|2216.1|3
1624635350000|2021-06-25 15:35:50|2221.9|2215.9|2222.1|2216.1|2222.1|2216.1|2221.9|2215.9|2
1624635360000|2021-06-25 15:36:00|2221.9|2215.9|2221.4|2215.4|2221.9|2215.9|2221.4|2215.4|2
1624635370000|2021-06-25 15:36:10|2221.9|2215.9|2221.4|2215.4|2221.9|2215.9|2221.4|2215.4|2
1624635380000|2021-06-25 15:36:20|2221.6|2215.6|2221.8|2215.8|2221.8|2215.8|2221.6|2215.6|2
1624635420000|2021-06-25 15:37:00|2221.4|2215.4|2221.9|2215.9|2221.9|2215.9|2221.4|2215.4|4
1624635430000|2021-06-25 15:37:10|2222.1|2216.1|2222.4|2216.4|2222.4|2216.4|2221.8|2215.8|3
1624635460000|2021-06-25 15:37:40|2222.6|2216.6|2222.9|2216.9|2222.9|2216.9|2222.3|2216.3|3
1624635470000|2021-06-25 15:37:50|2223.6|2217.6|2224.3|2218.3|2224.3|2218.3|2223.6|2217.6|5
1624635480000|2021-06-25 15:38:00|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1624635540000|2021-06-25 15:39:00|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1624635550000|2021-06-25 15:39:10|2224.4|2218.4|2224.1|2218.1|2224.4|2218.4|2224.1|2218.1|2
1624635560000|2021-06-25 15:39:20|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|2223.9|2217.9|1
1624635570000|2021-06-25 15:39:30|2224|2218|2224.1|2218.1|2224.1|2218.1|2224|2218|2
1624635590000|2021-06-25 15:39:50|2224.4|2218.4|2224.6|2218.6|2225.1|2219.1|2224.4|2218.4|5
1624635600000|2021-06-25 15:40:00|2224.1|2218.1|2224.9|2218.9|2224.9|2218.9|2224.1|2218.1|3
1624635610000|2021-06-25 15:40:10|2225.1|2219.1|2224.9|2218.9|2225.1|2219.1|2224.9|2218.9|6
1624635640000|2021-06-25 15:40:40|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|2224.8|2218.8|1
1624635660000|2021-06-25 15:41:00|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|2224.9|2218.9|1
1624635760000|2021-06-25 15:42:40|2224.8|2218.8|2224.9|2218.9|2224.9|2218.9|2224.4|2218.4|4
1624635770000|2021-06-25 15:42:50|2224.6|2218.6|2224.1|2218.1|2224.6|2218.6|2223.8|2217.8|6
1624635780000|2021-06-25 15:43:00|2223.9|2217.9|2222.5|2216.5|2224.1|2218.1|2222.5|2216.5|5
1624635820000|2021-06-25 15:43:40|2222.4|2216.4|2223.9|2217.9|2223.9|2217.9|2222.4|2216.4|4
1624635830000|2021-06-25 15:43:50|2224.1|2218.1|2224.8|2218.8|2224.8|2218.8|2224.1|2218.1|2
1624635840000|2021-06-25 15:44:00|2224.6|2218.6|2223.9|2217.9|2224.6|2218.6|2223.9|2217.9|2
1624635860000|2021-06-25 15:44:20|2224.1|2218.1|2224.4|2218.4|2224.4|2218.4|2224.1|2218.1|2
1624635870000|2021-06-25 15:44:30|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1624635880000|2021-06-25 15:44:40|2226|2220|2225.4|2219.4|2226.1|2220.1|2225.4|2219.4|3
1624635890000|2021-06-25 15:44:50|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1624635900000|2021-06-25 15:45:00|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|2225.8|2219.8|1
1624635910000|2021-06-25 15:45:10|2226.9|2220.9|2226.6|2220.6|2226.9|2220.9|2226.4|2220.4|6
1624635920000|2021-06-25 15:45:20|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1624635940000|2021-06-25 15:45:40|2226.6|2220.6|2227.1|2221.1|2227.1|2221.1|2226.6|2220.6|3
1624636020000|2021-06-25 15:47:00|2227|2221|2227|2221|2227|2221|2226.9|2220.9|3
1624636060000|2021-06-25 15:47:40|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624636100000|2021-06-25 15:48:20|2226.4|2220.4|2226.3|2220.3|2226.4|2220.4|2226.3|2220.3|2
1624636150000|2021-06-25 15:49:10|2226.4|2220.4|2226.8|2220.8|2226.8|2220.8|2226.4|2220.4|2
1624636160000|2021-06-25 15:49:20|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624636170000|2021-06-25 15:49:30|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|2
1624636180000|2021-06-25 15:49:40|2227.8|2221.8|2227.1|2221.1|2227.8|2221.8|2226.9|2220.9|9
1624636260000|2021-06-25 15:51:00|2226.9|2220.9|2226.8|2220.8|2226.9|2220.9|2226.8|2220.8|2
1624636300000|2021-06-25 15:51:40|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624636340000|2021-06-25 15:52:20|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624636380000|2021-06-25 15:53:00|2227|2221|2226.8|2220.8|2227|2221|2226.8|2220.8|2
1624636400000|2021-06-25 15:53:20|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1624636460000|2021-06-25 15:54:20|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|2226.8|2220.8|1
1624636540000|2021-06-25 15:55:40|2226.9|2220.9|2226.9|2220.9|2227.3|2221.3|2226.8|2220.8|6
1624636740000|2021-06-25 15:59:00|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624636750000|2021-06-25 15:59:10|2227|2221|2227.4|2221.4|2227.4|2221.4|2227|2221|2
1624636760000|2021-06-25 15:59:20|2227.6|2221.6|2227.1|2221.1|2227.6|2221.6|2227.1|2221.1|4
1624636790000|2021-06-25 15:59:50|2226.9|2220.9|2227.1|2221.1|2227.1|2221.1|2226.9|2220.9|4
1624636820000|2021-06-25 16:00:20|2226.9|2220.9|2226.6|2220.6|2226.9|2220.9|2226.6|2220.6|4
1624636860000|2021-06-25 16:01:00|2226.4|2220.4|2226.8|2220.8|2226.8|2220.8|2226.4|2220.4|4
1624636890000|2021-06-25 16:01:30|2226.5|2220.5|2226.8|2220.8|2226.8|2220.8|2226.4|2220.4|4
1624636930000|2021-06-25 16:02:10|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624636940000|2021-06-25 16:02:20|2226.8|2220.8|2226.6|2220.6|2226.8|2220.8|2226.6|2220.6|2
1624636970000|2021-06-25 16:02:50|2226.4|2220.4|2226.9|2220.9|2226.9|2220.9|2226.4|2220.4|5
1624636980000|2021-06-25 16:03:00|2226.6|2220.6|2226.6|2220.6|2226.9|2220.9|2226.6|2220.6|7
1624636990000|2021-06-25 16:03:10|2226.5|2220.5|2226.9|2220.9|2226.9|2220.9|2226.5|2220.5|3
1624637050000|2021-06-25 16:04:10|2227|2221|2227|2221|2227|2221|2227|2221|1
1624637070000|2021-06-25 16:04:30|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1624637080000|2021-06-25 16:04:40|2227.4|2221.4|2227.3|2221.3|2227.4|2221.4|2227.3|2221.3|2
1624637090000|2021-06-25 16:04:50|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624637230000|2021-06-25 16:07:10|2228|2222|2228|2222|2228|2222|2228|2222|1
1624637250000|2021-06-25 16:07:30|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1624637280000|2021-06-25 16:08:00|2228|2222|2228.4|2222.4|2228.6|2222.6|2228|2222|5
1624637310000|2021-06-25 16:08:30|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624637390000|2021-06-25 16:09:50|2228.5|2222.5|2228.4|2222.4|2228.5|2222.5|2228.4|2222.4|2
1624637400000|2021-06-25 16:10:00|2228.3|2222.3|2228.3|2222.3|2228.6|2222.6|2228.1|2222.1|4
1624637420000|2021-06-25 16:10:20|2228.1|2222.1|2228.3|2222.3|2228.3|2222.3|2228.1|2222.1|2
1624637430000|2021-06-25 16:10:30|2227.4|2221.4|2227.1|2221.1|2227.4|2221.4|2227.1|2221.1|2
1624637690000|2021-06-25 16:14:50|2227.4|2221.4|2227.1|2221.1|2227.4|2221.4|2227.1|2221.1|2
1624637720000|2021-06-25 16:15:20|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624637750000|2021-06-25 16:15:50|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624637820000|2021-06-25 16:17:00|2227.8|2221.8|2227.4|2221.4|2227.8|2221.8|2227.4|2221.4|2
1624637860000|2021-06-25 16:17:40|2227.9|2221.9|2227.6|2221.6|2227.9|2221.9|2227.4|2221.4|4
1624637870000|2021-06-25 16:17:50|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1624637930000|2021-06-25 16:18:50|2227.6|2221.6|2227.1|2221.1|2227.6|2221.6|2227.1|2221.1|2
1624637970000|2021-06-25 16:19:30|2227.6|2221.6|2227.1|2221.1|2227.6|2221.6|2227.1|2221.1|3
1624637990000|2021-06-25 16:19:50|2227.6|2221.6|2227.4|2221.4|2227.8|2221.8|2227.4|2221.4|3
1624638000000|2021-06-25 16:20:00|2227.8|2221.8|2227.4|2221.4|2227.8|2221.8|2227.3|2221.3|4
1624638020000|2021-06-25 16:20:20|2227.8|2221.8|2227.9|2221.9|2227.9|2221.9|2227.8|2221.8|2
1624638040000|2021-06-25 16:20:40|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624638060000|2021-06-25 16:21:00|2227.9|2221.9|2228.1|2222.1|2228.1|2222.1|2227.6|2221.6|3
1624638150000|2021-06-25 16:22:30|2227.9|2221.9|2227.6|2221.6|2227.9|2221.9|2227.4|2221.4|5
1624638160000|2021-06-25 16:22:40|2227.8|2221.8|2227.9|2221.9|2227.9|2221.9|2227.8|2221.8|2
1624638170000|2021-06-25 16:22:50|2228|2222|2228|2222|2228|2222|2228|2222|1
1624638310000|2021-06-25 16:25:10|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|2227.5|2221.5|1
1624638330000|2021-06-25 16:25:30|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1624638380000|2021-06-25 16:26:20|2228|2222|2228|2222|2228|2222|2228|2222|1
1624638430000|2021-06-25 16:27:10|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1624638610000|2021-06-25 16:30:10|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|1
1624638690000|2021-06-25 16:31:30|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624638720000|2021-06-25 16:32:00|2229.1|2223.1|2229.3|2223.3|2229.3|2223.3|2228.6|2222.6|6
1624638740000|2021-06-25 16:32:20|2228.8|2222.8|2229.8|2223.8|2230.1|2224.1|2228.8|2222.8|8
1624638760000|2021-06-25 16:32:40|2229.4|2223.4|2229.4|2223.4|2229.8|2223.8|2229.3|2223.3|8
1624638770000|2021-06-25 16:32:50|2229.6|2223.6|2229.8|2223.8|2229.8|2223.8|2229.3|2223.3|3
1624638780000|2021-06-25 16:33:00|2229.4|2223.4|2229.6|2223.6|2229.6|2223.6|2229.4|2223.4|2
1624638830000|2021-06-25 16:33:50|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|2229.5|2223.5|1
1624638840000|2021-06-25 16:34:00|2229.3|2223.3|2229.6|2223.6|2229.6|2223.6|2229.3|2223.3|2
1624638880000|2021-06-25 16:34:40|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1624638900000|2021-06-25 16:35:00|2229.6|2223.6|2230.9|2224.9|2230.9|2224.9|2229.6|2223.6|2
1624638930000|2021-06-25 16:35:30|2230.6|2224.6|2230.1|2224.1|2230.6|2224.6|2230.1|2224.1|2
1624638960000|2021-06-25 16:36:00|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.8|2223.8|3
1624638970000|2021-06-25 16:36:10|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1624638990000|2021-06-25 16:36:30|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624639000000|2021-06-25 16:36:40|2228.4|2222.4|2227.8|2221.8|2228.4|2222.4|2227.5|2221.5|3
1624639010000|2021-06-25 16:36:50|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1624639020000|2021-06-25 16:37:00|2228.3|2222.3|2228.5|2222.5|2228.5|2222.5|2228.3|2222.3|2
1624639030000|2021-06-25 16:37:10|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1624639040000|2021-06-25 16:37:20|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1624639080000|2021-06-25 16:38:00|2228.9|2222.9|2228.6|2222.6|2228.9|2222.9|2228.4|2222.4|3
1624639090000|2021-06-25 16:38:10|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1624639100000|2021-06-25 16:38:20|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1624639110000|2021-06-25 16:38:30|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1624639120000|2021-06-25 16:38:40|2228.6|2222.6|2228.5|2222.5|2228.6|2222.6|2228.3|2222.3|3
1624639140000|2021-06-25 16:39:00|2228.4|2222.4|2228.9|2222.9|2228.9|2222.9|2228.4|2222.4|3
1624639280000|2021-06-25 16:41:20|2229.1|2223.1|2229.4|2223.4|2229.4|2223.4|2229.1|2223.1|2
1624639300000|2021-06-25 16:41:40|2230.3|2224.3|2230.6|2224.6|2230.6|2224.6|2230.3|2224.3|3
1624639330000|2021-06-25 16:42:10|2229.6|2223.6|2230.8|2224.8|2230.8|2224.8|2229.6|2223.6|2
1624639350000|2021-06-25 16:42:30|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624639400000|2021-06-25 16:43:20|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1624639470000|2021-06-25 16:44:30|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624639740000|2021-06-25 16:49:00|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624639770000|2021-06-25 16:49:30|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624639890000|2021-06-25 16:51:30|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624639910000|2021-06-25 16:51:50|2231.9|2225.9|2231.4|2225.4|2231.9|2225.9|2231.4|2225.4|2
1624640030000|2021-06-25 16:53:50|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1624640100000|2021-06-25 16:55:00|2231.5|2225.5|2231.4|2225.4|2231.5|2225.5|2231.4|2225.4|2
1624640190000|2021-06-25 16:56:30|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1624640210000|2021-06-25 16:56:50|2231.4|2225.4|2231.1|2225.1|2231.4|2225.4|2231.1|2225.1|2
1624640220000|2021-06-25 16:57:00|2231.4|2225.4|2231.1|2225.1|2231.4|2225.4|2231.1|2225.1|2
1624640330000|2021-06-25 16:58:50|2230.4|2224.4|2230|2224|2230.4|2224.4|2230|2224|2
1624640340000|2021-06-25 16:59:00|2229.9|2223.9|2230.6|2224.6|2231.1|2225.1|2228.4|2222.4|7
1624640350000|2021-06-25 16:59:10|2231.1|2225.1|2231.1|2225.1|2231.4|2225.4|2229.9|2223.9|7
1624640360000|2021-06-25 16:59:20|2231.3|2225.3|2230.4|2224.4|2231.3|2225.3|2230|2224|4
1624838520000|2021-06-28 00:02:00|2237|2223.5|2237|2223.5|2237|2223.5|2237|2223.5|1
1624838580000|2021-06-28 00:03:00|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1624838930000|2021-06-28 00:08:50|2232.5|2226.5|2231.3|2225.3|2232.5|2226.5|2231.3|2225.3|2
1624838940000|2021-06-28 00:09:00|2230.5|2224.5|2229.3|2223.3|2230.5|2224.5|2229.3|2223.3|3
1624838950000|2021-06-28 00:09:10|2229|2223|2229|2223|2229|2223|2229|2223|1
1624838980000|2021-06-28 00:09:40|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1624839150000|2021-06-28 00:12:30|2228.3|2222.3|2227.5|2221.5|2228.3|2222.3|2227.5|2221.5|2
1624839160000|2021-06-28 00:12:40|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1624839210000|2021-06-28 00:13:30|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624839240000|2021-06-28 00:14:00|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624839300000|2021-06-28 00:15:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1624839580000|2021-06-28 00:19:40|2227|2221|2227|2221|2227|2221|2227|2221|1
1624839690000|2021-06-28 00:21:30|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624839800000|2021-06-28 00:23:20|2227|2221|2227|2221|2227|2221|2227|2221|1
1624842000000|2021-06-28 01:00:00|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1624842050000|2021-06-28 01:00:50|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1624842060000|2021-06-28 01:01:00|2226.6|2220.6|2226.4|2220.4|2226.6|2220.6|2226.4|2220.4|2
1624842070000|2021-06-28 01:01:10|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|2226.1|2220.1|1
1624842080000|2021-06-28 01:01:20|2226|2220|2226|2220|2226|2220|2226|2220|1
1624842090000|2021-06-28 01:01:30|2225.5|2219.5|2224.5|2218.5|2225.5|2219.5|2224.5|2218.5|3
1624842100000|2021-06-28 01:01:40|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|2224.6|2218.6|1
1624842110000|2021-06-28 01:01:50|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1624842120000|2021-06-28 01:02:00|2224.3|2218.3|2223.9|2217.9|2224.5|2218.5|2223.9|2217.9|4
1624842130000|2021-06-28 01:02:10|2223.3|2217.3|2221.8|2215.8|2223.3|2217.3|2221.8|2215.8|7
1624842140000|2021-06-28 01:02:20|2221.6|2215.6|2220.8|2214.8|2221.6|2215.6|2220.8|2214.8|4
1624842150000|2021-06-28 01:02:30|2220.6|2214.6|2220.8|2214.8|2221|2215|2220.6|2214.6|3
1624842160000|2021-06-28 01:02:40|2221|2215|2222.8|2216.8|2222.8|2216.8|2221|2215|2
1624842170000|2021-06-28 01:02:50|2222|2216|2222|2216|2222.3|2216.3|2222|2216|3
1624842180000|2021-06-28 01:03:00|2222.3|2216.3|2222|2216|2222.5|2216.5|2221.3|2215.3|10
1624842190000|2021-06-28 01:03:10|2222.4|2216.4|2221.8|2215.8|2222.5|2216.5|2221.8|2215.8|5
1624842200000|2021-06-28 01:03:20|2222|2216|2221.9|2215.9|2222.3|2216.3|2221.9|2215.9|3
1624842210000|2021-06-28 01:03:30|2221.8|2215.8|2222|2216|2222|2216|2221.8|2215.8|2
1624842270000|2021-06-28 01:04:30|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|2222.3|2216.3|1
1624842290000|2021-06-28 01:04:50|2222|2216|2220.8|2214.8|2222.3|2216.3|2220.8|2214.8|5
1624842300000|2021-06-28 01:05:00|2221|2215|2220.8|2214.8|2221|2215|2220.8|2214.8|2
1624842320000|2021-06-28 01:05:20|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1624842340000|2021-06-28 01:05:40|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1624842420000|2021-06-28 01:07:00|2221|2215|2222.3|2216.3|2222.3|2216.3|2221|2215|4
1624842430000|2021-06-28 01:07:10|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|2222.5|2216.5|1
1624842440000|2021-06-28 01:07:20|2222.3|2216.3|2222.5|2216.5|2222.5|2216.5|2222.3|2216.3|2
1624842450000|2021-06-28 01:07:30|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|2223.1|2217.1|1
1624842460000|2021-06-28 01:07:40|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1624842470000|2021-06-28 01:07:50|2223.8|2217.8|2224.8|2218.8|2224.8|2218.8|2223.8|2217.8|3
1624842480000|2021-06-28 01:08:00|2224.4|2218.4|2224.1|2218.1|2224.4|2218.4|2224.1|2218.1|2
1624842490000|2021-06-28 01:08:10|2225|2219|2224.3|2218.3|2225|2219|2224.3|2218.3|2
1624842520000|2021-06-28 01:08:40|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1624842540000|2021-06-28 01:09:00|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1624842560000|2021-06-28 01:09:20|2224|2218|2222.5|2216.5|2224.3|2218.3|2222.5|2216.5|5
1624842570000|2021-06-28 01:09:30|2222.3|2216.3|2222|2216|2222.3|2216.3|2222|2216|2
1624842580000|2021-06-28 01:09:40|2222.3|2216.3|2221.5|2215.5|2222.3|2216.3|2221.5|2215.5|5
1624842590000|2021-06-28 01:09:50|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|2221.8|2215.8|1
1624842600000|2021-06-28 01:10:00|2222|2216|2221.8|2215.8|2222|2216|2221.8|2215.8|2
1624842610000|2021-06-28 01:10:10|2222|2216|2221.3|2215.3|2222|2216|2221.3|2215.3|3
1624842620000|2021-06-28 01:10:20|2221.8|2215.8|2221.3|2215.3|2221.8|2215.8|2221.3|2215.3|3
1624842640000|2021-06-28 01:10:40|2221.5|2215.5|2221.3|2215.3|2221.8|2215.8|2221.3|2215.3|4
1624842650000|2021-06-28 01:10:50|2221.5|2215.5|2219.5|2213.5|2221.5|2215.5|2219.5|2213.5|2
1624842680000|2021-06-28 01:11:20|2220|2214|2220.8|2214.8|2220.8|2214.8|2220|2214|2
1624842690000|2021-06-28 01:11:30|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|2222.4|2216.4|1
1624842700000|2021-06-28 01:11:40|2222.3|2216.3|2221.8|2215.8|2222.3|2216.3|2221.8|2215.8|2
1624842720000|2021-06-28 01:12:00|2220.5|2214.5|2219.8|2213.8|2221|2215|2219.8|2213.8|4
1624842870000|2021-06-28 01:14:30|2220|2214|2220|2214|2220|2214|2219.8|2213.8|3
1624842890000|2021-06-28 01:14:50|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1624842900000|2021-06-28 01:15:00|2220|2214|2219.8|2213.8|2220|2214|2219.8|2213.8|4
1624842950000|2021-06-28 01:15:50|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624842970000|2021-06-28 01:16:10|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624842980000|2021-06-28 01:16:20|2219|2213|2219.5|2213.5|2219.5|2213.5|2218.8|2212.8|3
1624842990000|2021-06-28 01:16:30|2219.8|2213.8|2218.5|2212.5|2219.8|2213.8|2218.5|2212.5|3
1624843000000|2021-06-28 01:16:40|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1624843070000|2021-06-28 01:17:50|2218.3|2212.3|2217.8|2211.8|2218.3|2212.3|2217.8|2211.8|2
1624843080000|2021-06-28 01:18:00|2217.3|2211.3|2216.8|2210.8|2217.3|2211.3|2216.8|2210.8|2
1624843130000|2021-06-28 01:18:50|2216.5|2210.5|2216.3|2210.3|2216.5|2210.5|2216.3|2210.3|2
1624843220000|2021-06-28 01:20:20|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1624843230000|2021-06-28 01:20:30|2216.1|2210.1|2215.9|2209.9|2216.1|2210.1|2215.8|2209.8|4
1624843240000|2021-06-28 01:20:40|2216.1|2210.1|2215.8|2209.8|2216.1|2210.1|2215.8|2209.8|2
1624843250000|2021-06-28 01:20:50|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1624843260000|2021-06-28 01:21:00|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1624843410000|2021-06-28 01:23:30|2216.5|2210.5|2216.9|2210.9|2217.3|2211.3|2216.5|2210.5|5
1624843430000|2021-06-28 01:23:50|2217.3|2211.3|2216.9|2210.9|2217.3|2211.3|2216.9|2210.9|2
1624843440000|2021-06-28 01:24:00|2216.3|2210.3|2217.3|2211.3|2217.3|2211.3|2216.3|2210.3|4
1624843460000|2021-06-28 01:24:20|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1624843480000|2021-06-28 01:24:40|2217.1|2211.1|2216.9|2210.9|2217.1|2211.1|2216.9|2210.9|2
1624843530000|2021-06-28 01:25:30|2217|2211|2217|2211|2217|2211|2217|2211|1
1624843640000|2021-06-28 01:27:20|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|2216.9|2210.9|1
1624843690000|2021-06-28 01:28:10|2216.4|2210.4|2216.3|2210.3|2216.4|2210.4|2216.3|2210.3|2
1624843730000|2021-06-28 01:28:50|2216.5|2210.5|2216|2210|2216.5|2210.5|2216|2210|2
1624843740000|2021-06-28 01:29:00|2216.4|2210.4|2215.8|2209.8|2216.4|2210.4|2215.8|2209.8|2
1624843780000|2021-06-28 01:29:40|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1624843790000|2021-06-28 01:29:50|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|2215.8|2209.8|1
1624843800000|2021-06-28 01:30:00|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1624843810000|2021-06-28 01:30:10|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1624843860000|2021-06-28 01:31:00|2215.9|2209.9|2215.3|2209.3|2215.9|2209.9|2215.3|2209.3|3
1624843870000|2021-06-28 01:31:10|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1624843890000|2021-06-28 01:31:30|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1624843930000|2021-06-28 01:32:10|2215|2209|2215|2209|2215|2209|2215|2209|1
1624844100000|2021-06-28 01:35:00|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1624844170000|2021-06-28 01:36:10|2215.8|2209.8|2216|2210|2216|2210|2215.8|2209.8|2
1624844180000|2021-06-28 01:36:20|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1624844220000|2021-06-28 01:37:00|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1624844270000|2021-06-28 01:37:50|2216.5|2210.5|2217.1|2211.1|2217.1|2211.1|2216.5|2210.5|2
1624844310000|2021-06-28 01:38:30|2216.8|2210.8|2216|2210|2216.8|2210.8|2215.9|2209.9|4
1624844330000|2021-06-28 01:38:50|2215.8|2209.8|2215.4|2209.4|2215.8|2209.8|2215.4|2209.4|2
1624844360000|2021-06-28 01:39:20|2215.3|2209.3|2215|2209|2215.3|2209.3|2215|2209|2
1624844410000|2021-06-28 01:40:10|2214.8|2208.8|2213|2207|2214.8|2208.8|2212.8|2206.8|3
1624844420000|2021-06-28 01:40:20|2213.3|2207.3|2213.5|2207.5|2213.5|2207.5|2213.3|2207.3|2
1624844490000|2021-06-28 01:41:30|2213.9|2207.9|2213.5|2207.5|2213.9|2207.9|2213.3|2207.3|3
1624844500000|2021-06-28 01:41:40|2213.3|2207.3|2214|2208|2214.3|2208.3|2213.3|2207.3|5
1624844520000|2021-06-28 01:42:00|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1624844640000|2021-06-28 01:44:00|2214.5|2208.5|2214.8|2208.8|2214.8|2208.8|2214.5|2208.5|2
1624844650000|2021-06-28 01:44:10|2215|2209|2215.3|2209.3|2215.3|2209.3|2215|2209|2
1624844660000|2021-06-28 01:44:20|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|2215.5|2209.5|1
1624844720000|2021-06-28 01:45:20|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1624844830000|2021-06-28 01:47:10|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1624844890000|2021-06-28 01:48:10|2214.6|2208.6|2214|2208|2214.6|2208.6|2213.6|2207.6|4
1624844910000|2021-06-28 01:48:30|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|2213.5|2207.5|1
1624844920000|2021-06-28 01:48:40|2214|2208|2214|2208|2214|2208|2214|2208|1
1624845000000|2021-06-28 01:50:00|2213.8|2207.8|2213.9|2207.9|2213.9|2207.9|2213.8|2207.8|2
1624845040000|2021-06-28 01:50:40|2213.8|2207.8|2214|2208|2214|2208|2213.6|2207.6|8
1624845050000|2021-06-28 01:50:50|2213.8|2207.8|2213.5|2207.5|2214|2208|2213.5|2207.5|6
1624845060000|2021-06-28 01:51:00|2213.4|2207.4|2208.8|2202.8|2213.4|2207.4|2208.3|2202.3|20
1624845070000|2021-06-28 01:51:10|2210|2204|2209.3|2203.3|2210|2204|2209.3|2203.3|11
1624845080000|2021-06-28 01:51:20|2210|2204|2209|2203|2210|2204|2208.6|2202.6|11
1624845090000|2021-06-28 01:51:30|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.3|2203.3|3
1624845100000|2021-06-28 01:51:40|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|1
1624845110000|2021-06-28 01:51:50|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1624845120000|2021-06-28 01:52:00|2209.3|2203.3|2209.3|2203.3|2209.3|2203.3|2209|2203|3
1624845130000|2021-06-28 01:52:10|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|2209.5|2203.5|1
1624845140000|2021-06-28 01:52:20|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1624845150000|2021-06-28 01:52:30|2209.8|2203.8|2210|2204|2210|2204|2209.8|2203.8|2
1624845160000|2021-06-28 01:52:40|2210.5|2204.5|2210.3|2204.3|2211.1|2205.1|2210.3|2204.3|4
1624845180000|2021-06-28 01:53:00|2210|2204|2210|2204|2210|2204|2210|2204|1
1624845190000|2021-06-28 01:53:10|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1624845220000|2021-06-28 01:53:40|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1624845230000|2021-06-28 01:53:50|2210|2204|2209.5|2203.5|2210|2204|2209.5|2203.5|4
1624845240000|2021-06-28 01:54:00|2210|2204|2209.8|2203.8|2210|2204|2209.5|2203.5|9
1624845250000|2021-06-28 01:54:10|2210|2204|2210|2204|2210|2204|2210|2204|1
1624845260000|2021-06-28 01:54:20|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1624845290000|2021-06-28 01:54:50|2210|2204|2210|2204|2210|2204|2210|2204|1
1624845300000|2021-06-28 01:55:00|2209.8|2203.8|2208.5|2202.5|2209.8|2203.8|2208.3|2202.3|8
1624845320000|2021-06-28 01:55:20|2208.3|2202.3|2208.5|2202.5|2208.5|2202.5|2208.3|2202.3|2
1624845330000|2021-06-28 01:55:30|2208.3|2202.3|2207.8|2201.8|2208.5|2202.5|2207.8|2201.8|8
1624845340000|2021-06-28 01:55:40|2208.3|2202.3|2208|2202|2208.3|2202.3|2207.8|2201.8|8
1624845350000|2021-06-28 01:55:50|2208.3|2202.3|2207.8|2201.8|2208.3|2202.3|2207.8|2201.8|4
1624845360000|2021-06-28 01:56:00|2208.3|2202.3|2208|2202|2208.3|2202.3|2208|2202|2
1624845370000|2021-06-28 01:56:10|2208.3|2202.3|2207.9|2201.9|2208.3|2202.3|2207.9|2201.9|6
1624845380000|2021-06-28 01:56:20|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2207.9|2201.9|5
1624845390000|2021-06-28 01:56:30|2208|2202|2208.3|2202.3|2208.3|2202.3|2208|2202|2
1624845400000|2021-06-28 01:56:40|2208|2202|2208.8|2202.8|2208.8|2202.8|2208|2202|5
1624845410000|2021-06-28 01:56:50|2208.3|2202.3|2208|2202|2208.3|2202.3|2207.9|2201.9|6
1624845420000|2021-06-28 01:57:00|2208.3|2202.3|2207.9|2201.9|2208.3|2202.3|2207.9|2201.9|2
1624845430000|2021-06-28 01:57:10|2208.3|2202.3|2207.9|2201.9|2208.3|2202.3|2207.9|2201.9|8
1624845450000|2021-06-28 01:57:30|2208.3|2202.3|2208.1|2202.1|2208.3|2202.3|2208.1|2202.1|2
1624845480000|2021-06-28 01:58:00|2208.4|2202.4|2207.9|2201.9|2208.4|2202.4|2207.9|2201.9|6
1624845490000|2021-06-28 01:58:10|2208.3|2202.3|2207.8|2201.8|2208.3|2202.3|2207.8|2201.8|4
1624845500000|2021-06-28 01:58:20|2208.3|2202.3|2207.6|2201.6|2208.3|2202.3|2207.6|2201.6|2
1624845510000|2021-06-28 01:58:30|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1624845540000|2021-06-28 01:59:00|2208|2202|2207.8|2201.8|2208.3|2202.3|2207.5|2201.5|7
1624845550000|2021-06-28 01:59:10|2207.5|2201.5|2207.8|2201.8|2207.8|2201.8|2207.5|2201.5|2
1624845560000|2021-06-28 01:59:20|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1624845570000|2021-06-28 01:59:30|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1624845590000|2021-06-28 01:59:50|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1624845600000|2021-06-28 02:00:00|2207.3|2201.3|2205.8|2199.8|2207.3|2201.3|2205.5|2199.5|9
1624845610000|2021-06-28 02:00:10|2205.6|2199.6|2204.8|2198.8|2205.8|2199.8|2204.5|2198.5|7
1624845620000|2021-06-28 02:00:20|2204.5|2198.5|2203.8|2197.8|2204.5|2198.5|2203.6|2197.6|7
1624845630000|2021-06-28 02:00:30|2203.6|2197.6|2203.3|2197.3|2204|2198|2202.5|2196.5|15
1624845640000|2021-06-28 02:00:40|2203|2197|2202.9|2196.9|2203.4|2197.4|2202.8|2196.8|4
1624845650000|2021-06-28 02:00:50|2202.5|2196.5|2202|2196|2203|2197|2201.5|2195.5|8
1624845660000|2021-06-28 02:01:00|2201.5|2195.5|2202.3|2196.3|2202.4|2196.4|2201.5|2195.5|7
1624845670000|2021-06-28 02:01:10|2202.1|2196.1|2201.8|2195.8|2202.1|2196.1|2201.8|2195.8|2
1624845770000|2021-06-28 02:02:50|2201.5|2195.5|2201|2195|2201.5|2195.5|2201|2195|2
1624845780000|2021-06-28 02:03:00|2200.8|2194.8|2200.9|2194.9|2200.9|2194.9|2200.1|2194.1|10
1624845790000|2021-06-28 02:03:10|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.4|2194.4|3
1624845800000|2021-06-28 02:03:20|2200.9|2194.9|2200.8|2194.8|2201|2195|2200.8|2194.8|4
1624845810000|2021-06-28 02:03:30|2201|2195|2201|2195|2201|2195|2201|2195|1
1624845820000|2021-06-28 02:03:40|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|2200.8|2194.8|1
1624845830000|2021-06-28 02:03:50|2200.5|2194.5|2200.5|2194.5|2200.9|2194.9|2200.5|2194.5|4
1624845840000|2021-06-28 02:04:00|2200.8|2194.8|2200.5|2194.5|2200.9|2194.9|2200.5|2194.5|4
1624845850000|2021-06-28 02:04:10|2200.8|2194.8|2200.5|2194.5|2201|2195|2200.5|2194.5|9
1624845860000|2021-06-28 02:04:20|2200.3|2194.3|2200.5|2194.5|2200.5|2194.5|2200.3|2194.3|2
1624845870000|2021-06-28 02:04:30|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1624845880000|2021-06-28 02:04:40|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1624845890000|2021-06-28 02:04:50|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|4
1624845900000|2021-06-28 02:05:00|2199.5|2193.5|2198.5|2192.5|2199.5|2193.5|2198.1|2192.1|8
1624845910000|2021-06-28 02:05:10|2198.3|2192.3|2197.9|2191.9|2198.3|2192.3|2197.9|2191.9|3
1624845920000|2021-06-28 02:05:20|2198.1|2192.1|2197.5|2191.5|2198.3|2192.3|2197.5|2191.5|9
1624845950000|2021-06-28 02:05:50|2196.4|2190.4|2196.6|2190.6|2197.9|2191.9|2196.3|2190.3|15
1624845960000|2021-06-28 02:06:00|2197.5|2191.5|2197.3|2191.3|2197.5|2191.5|2196.3|2190.3|13
1624845970000|2021-06-28 02:06:10|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|2197.5|2191.5|1
1624846020000|2021-06-28 02:07:00|2197.8|2191.8|2198.9|2192.9|2198.9|2192.9|2197.8|2191.8|3
1624846030000|2021-06-28 02:07:10|2199.4|2193.4|2199.8|2193.8|2200|2194|2199.4|2193.4|4
1624846040000|2021-06-28 02:07:20|2200|2194|2200.5|2194.5|2200.5|2194.5|2200|2194|5
1624846080000|2021-06-28 02:08:00|2200.6|2194.6|2200|2194|2200.6|2194.6|2200|2194|2
1624846100000|2021-06-28 02:08:20|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1624846130000|2021-06-28 02:08:50|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1624846150000|2021-06-28 02:09:10|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1624846160000|2021-06-28 02:09:20|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|2200.5|2194.5|1
1624846200000|2021-06-28 02:10:00|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1624846250000|2021-06-28 02:10:50|2200.5|2194.5|2202|2196|2202|2196|2200.5|2194.5|4
1624846280000|2021-06-28 02:11:20|2203|2197|2203.4|2197.4|2203.4|2197.4|2203|2197|2
1624846310000|2021-06-28 02:11:50|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|2203.1|2197.1|1
1624846320000|2021-06-28 02:12:00|2202.9|2196.9|2202.8|2196.8|2202.9|2196.9|2202.8|2196.8|2
1624846340000|2021-06-28 02:12:20|2203.5|2197.5|2203.6|2197.6|2204|2198|2203|2197|10
1624846360000|2021-06-28 02:12:40|2203.4|2197.4|2203.3|2197.3|2203.6|2197.6|2203.3|2197.3|3
1624846480000|2021-06-28 02:14:40|2202.6|2196.6|2202.3|2196.3|2202.6|2196.6|2202.3|2196.3|2
1624846920000|2021-06-28 02:22:00|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1624847250000|2021-06-28 02:27:30|2203|2197|2203|2197|2203|2197|2203|2197|1
1624847260000|2021-06-28 02:27:40|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2203.3|2197.3|2
1624847400000|2021-06-28 02:30:00|2203.1|2197.1|2201.9|2195.9|2203.6|2197.6|2201.8|2195.8|19
1624847410000|2021-06-28 02:30:10|2201.8|2195.8|2201.8|2195.8|2202.5|2196.5|2201.5|2195.5|5
1624847420000|2021-06-28 02:30:20|2201.6|2195.6|2201.3|2195.3|2201.8|2195.8|2201.1|2195.1|5
1624847430000|2021-06-28 02:30:30|2202.5|2196.5|2201.8|2195.8|2202.5|2196.5|2201.8|2195.8|3
1624847440000|2021-06-28 02:30:40|2201.5|2195.5|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|3
1624847460000|2021-06-28 02:31:00|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|2
1624847470000|2021-06-28 02:31:10|2201.3|2195.3|2201.5|2195.5|2201.5|2195.5|2201.3|2195.3|2
1624847480000|2021-06-28 02:31:20|2201.4|2195.4|2201.3|2195.3|2201.4|2195.4|2201.3|2195.3|2
1624847510000|2021-06-28 02:31:50|2201.8|2195.8|2202|2196|2202.5|2196.5|2201.8|2195.8|5
1624847520000|2021-06-28 02:32:00|2201.8|2195.8|2200.8|2194.8|2201.8|2195.8|2200.8|2194.8|8
1624847580000|2021-06-28 02:33:00|2200.5|2194.5|2200.6|2194.6|2201.1|2195.1|2200.5|2194.5|5
1624847600000|2021-06-28 02:33:20|2200.4|2194.4|2200|2194|2200.4|2194.4|2200|2194|3
1624847620000|2021-06-28 02:33:40|2200.9|2194.9|2200.5|2194.5|2200.9|2194.9|2200.3|2194.3|4
1624847630000|2021-06-28 02:33:50|2200.3|2194.3|2200|2194|2200.3|2194.3|2199.8|2193.8|4
1624847640000|2021-06-28 02:34:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1624847650000|2021-06-28 02:34:10|2200.8|2194.8|2199.8|2193.8|2200.8|2194.8|2199.5|2193.5|5
1624847690000|2021-06-28 02:34:50|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1624847700000|2021-06-28 02:35:00|2200.5|2194.5|2199.5|2193.5|2200.5|2194.5|2199.5|2193.5|5
1624847710000|2021-06-28 02:35:10|2200.1|2194.1|2199.8|2193.8|2200.1|2194.1|2199.6|2193.6|4
1624847740000|2021-06-28 02:35:40|2199.5|2193.5|2199.8|2193.8|2200.6|2194.6|2199.5|2193.5|5
1624847750000|2021-06-28 02:35:50|2199.5|2193.5|2199.5|2193.5|2200.5|2194.5|2199.4|2193.4|8
1624847770000|2021-06-28 02:36:10|2200.3|2194.3|2199.5|2193.5|2200.3|2194.3|2199.4|2193.4|4
1624847780000|2021-06-28 02:36:20|2200|2194|2199.8|2193.8|2200|2194|2199.5|2193.5|3
1624847790000|2021-06-28 02:36:30|2200.1|2194.1|2199.9|2193.9|2200.6|2194.6|2199.8|2193.8|10
1624847800000|2021-06-28 02:36:40|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1624847810000|2021-06-28 02:36:50|2199.9|2193.9|2200.6|2194.6|2200.6|2194.6|2199.8|2193.8|4
1624847820000|2021-06-28 02:37:00|2200.5|2194.5|2200.8|2194.8|2200.8|2194.8|2200|2194|11
1624847830000|2021-06-28 02:37:10|2200.4|2194.4|2200.6|2194.6|2200.6|2194.6|2200.4|2194.4|2
1624847890000|2021-06-28 02:38:10|2200.4|2194.4|2200|2194|2200.5|2194.5|2200|2194|13
1624847900000|2021-06-28 02:38:20|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1624847920000|2021-06-28 02:38:40|2200.4|2194.4|2200.1|2194.1|2200.6|2194.6|2200.1|2194.1|7
1624847950000|2021-06-28 02:39:10|2200.6|2194.6|2200.4|2194.4|2200.8|2194.8|2200.4|2194.4|3
1624847960000|2021-06-28 02:39:20|2200.1|2194.1|2200.4|2194.4|2200.8|2194.8|2200.1|2194.1|5
1624847980000|2021-06-28 02:39:40|2200.3|2194.3|2200.3|2194.3|2200.5|2194.5|2200|2194|6
1624847990000|2021-06-28 02:39:50|2200|2194|2200.1|2194.1|2200.5|2194.5|2200|2194|10
1624848000000|2021-06-28 02:40:00|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1624848020000|2021-06-28 02:40:20|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1624848050000|2021-06-28 02:40:50|2199.3|2193.3|2198|2192|2199.3|2193.3|2198|2192|3
1624848110000|2021-06-28 02:41:50|2198.1|2192.1|2198.3|2192.3|2198.3|2192.3|2198.1|2192.1|2
1624848120000|2021-06-28 02:42:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.5|2192.5|4
1624848160000|2021-06-28 02:42:40|2198.5|2192.5|2198.3|2192.3|2198.5|2192.5|2198.3|2192.3|3
1624848240000|2021-06-28 02:44:00|2198.5|2192.5|2198.6|2192.6|2198.6|2192.6|2198.4|2192.4|6
1624848250000|2021-06-28 02:44:10|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1624848290000|2021-06-28 02:44:50|2198.4|2192.4|2197|2191|2198.4|2192.4|2196.6|2190.6|6
1624848350000|2021-06-28 02:45:50|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1624848360000|2021-06-28 02:46:00|2197|2191|2196.8|2190.8|2197|2191|2196.8|2190.8|2
1624848370000|2021-06-28 02:46:10|2197|2191|2196.8|2190.8|2197|2191|2196.8|2190.8|2
1624848390000|2021-06-28 02:46:30|2197|2191|2197|2191|2197|2191|2197|2191|1
1624848410000|2021-06-28 02:46:50|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1624848420000|2021-06-28 02:47:00|2197|2191|2197|2191|2197|2191|2197|2191|1
1624848520000|2021-06-28 02:48:40|2197.5|2191.5|2198|2192|2198|2192|2197.5|2191.5|2
1624848560000|2021-06-28 02:49:20|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1624848830000|2021-06-28 02:53:50|2197.5|2191.5|2197.9|2191.9|2197.9|2191.9|2197.5|2191.5|2
1624848840000|2021-06-28 02:54:00|2198.8|2192.8|2199.5|2193.5|2199.6|2193.6|2198.8|2192.8|3
1624848850000|2021-06-28 02:54:10|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1624848860000|2021-06-28 02:54:20|2199|2193|2198.9|2192.9|2199|2193|2198.9|2192.9|2
1624848880000|2021-06-28 02:54:40|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1624849050000|2021-06-28 02:57:30|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1624849060000|2021-06-28 02:57:40|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1624849140000|2021-06-28 02:59:00|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1624849150000|2021-06-28 02:59:10|2200|2194|2201.5|2195.5|2201.5|2195.5|2200|2194|5
1624849160000|2021-06-28 02:59:20|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|2201.8|2195.8|1
1624849190000|2021-06-28 02:59:50|2202.3|2196.3|2202|2196|2202.3|2196.3|2202|2196|2
1624849240000|2021-06-28 03:00:40|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|2201.9|2195.9|1
1624849290000|2021-06-28 03:01:30|2201.8|2195.8|2201.3|2195.3|2201.8|2195.8|2201.3|2195.3|4
1624849310000|2021-06-28 03:01:50|2201|2195|2200.6|2194.6|2201|2195|2200.3|2194.3|4
1624849320000|2021-06-28 03:02:00|2200.5|2194.5|2200.4|2194.4|2200.9|2194.9|2200.3|2194.3|13
1624849330000|2021-06-28 03:02:10|2200.8|2194.8|2200.4|2194.4|2200.8|2194.8|2200.3|2194.3|3
1624849340000|2021-06-28 03:02:20|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1624849350000|2021-06-28 03:02:30|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1624849360000|2021-06-28 03:02:40|2200|2194|2200|2194|2200.3|2194.3|2200|2194|3
1624849440000|2021-06-28 03:04:00|2200.3|2194.3|2199.3|2193.3|2200.3|2194.3|2199.3|2193.3|4
1624849500000|2021-06-28 03:05:00|2199.8|2193.8|2200.8|2194.8|2200.8|2194.8|2199.8|2193.8|5
1624849520000|2021-06-28 03:05:20|2201|2195|2201.1|2195.1|2201.5|2195.5|2201|2195|3
1624849530000|2021-06-28 03:05:30|2201.3|2195.3|2200.8|2194.8|2201.3|2195.3|2200.8|2194.8|2
1624849550000|2021-06-28 03:05:50|2200.5|2194.5|2200|2194|2200.5|2194.5|2200|2194|3
1624849570000|2021-06-28 03:06:10|2199.5|2193.5|2199.9|2193.9|2200.4|2194.4|2199.5|2193.5|19
1624849580000|2021-06-28 03:06:20|2200.4|2194.4|2199.5|2193.5|2200.4|2194.4|2199.5|2193.5|22
1624849600000|2021-06-28 03:06:40|2200|2194|2200|2194|2200|2194|2200|2194|1
1624849610000|2021-06-28 03:06:50|2199.6|2193.6|2199|2193|2199.6|2193.6|2199|2193|3
1624849620000|2021-06-28 03:07:00|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|2
1624849630000|2021-06-28 03:07:10|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1624849640000|2021-06-28 03:07:20|2198.9|2192.9|2198.8|2192.8|2198.9|2192.9|2198.8|2192.8|2
1624849650000|2021-06-28 03:07:30|2198.5|2192.5|2198.3|2192.3|2198.5|2192.5|2198.3|2192.3|2
1624849660000|2021-06-28 03:07:40|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1624849780000|2021-06-28 03:09:40|2197|2191|2198|2192|2198.1|2192.1|2197|2191|4
1624849800000|2021-06-28 03:10:00|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1624849820000|2021-06-28 03:10:20|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1624849880000|2021-06-28 03:11:20|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1624849890000|2021-06-28 03:11:30|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1624849900000|2021-06-28 03:11:40|2198|2192|2196.8|2190.8|2198|2192|2196.4|2190.4|3
1624849940000|2021-06-28 03:12:20|2197.1|2191.1|2197.6|2191.6|2197.6|2191.6|2197.1|2191.1|4
1624849970000|2021-06-28 03:12:50|2197.9|2191.9|2198|2192|2198|2192|2197.9|2191.9|2
1624850020000|2021-06-28 03:13:40|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|2198.1|2192.1|1
1624850080000|2021-06-28 03:14:40|2198.3|2192.3|2199|2193|2199|2193|2198.3|2192.3|3
1624850090000|2021-06-28 03:14:50|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1624850130000|2021-06-28 03:15:30|2199|2193|2199|2193|2199|2193|2199|2193|1
1624850140000|2021-06-28 03:15:40|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|2198.9|2192.9|1
1624850150000|2021-06-28 03:15:50|2198.6|2192.6|2198.8|2192.8|2199|2193|2198.6|2192.6|5
1624850160000|2021-06-28 03:16:00|2198.6|2192.6|2197.8|2191.8|2198.6|2192.6|2197.8|2191.8|2
1624850170000|2021-06-28 03:16:10|2198.4|2192.4|2198.3|2192.3|2198.4|2192.4|2198.3|2192.3|2
1624850180000|2021-06-28 03:16:20|2198.1|2192.1|2197.5|2191.5|2198.1|2192.1|2197.5|2191.5|2
1624850230000|2021-06-28 03:17:10|2198|2192|2197|2191|2198|2192|2196.9|2190.9|4
1624850280000|2021-06-28 03:18:00|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|2196.9|2190.9|1
1624850320000|2021-06-28 03:18:40|2197.4|2191.4|2196.5|2190.5|2197.4|2191.4|2196.5|2190.5|2
1624850340000|2021-06-28 03:19:00|2196.4|2190.4|2197.5|2191.5|2197.5|2191.5|2196.4|2190.4|3
1624850360000|2021-06-28 03:19:20|2197.8|2191.8|2198|2192|2198|2192|2197.8|2191.8|2
1624850380000|2021-06-28 03:19:40|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|2197.6|2191.6|1
1624850390000|2021-06-28 03:19:50|2197.3|2191.3|2196.8|2190.8|2197.3|2191.3|2196.8|2190.8|6
1624850400000|2021-06-28 03:20:00|2197.1|2191.1|2196.8|2190.8|2197.1|2191.1|2196.8|2190.8|2
1624850420000|2021-06-28 03:20:20|2197.4|2191.4|2198|2192|2198|2192|2197.4|2191.4|2
1624850440000|2021-06-28 03:20:40|2198.1|2192.1|2198|2192|2198.1|2192.1|2198|2192|2
1624850460000|2021-06-28 03:21:00|2197.9|2191.9|2198|2192|2198|2192|2197.9|2191.9|2
1624850520000|2021-06-28 03:22:00|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|2197.9|2191.9|1
1624850530000|2021-06-28 03:22:10|2197.6|2191.6|2196.8|2190.8|2197.6|2191.6|2196.8|2190.8|2
1624850580000|2021-06-28 03:23:00|2197.1|2191.1|2196.8|2190.8|2197.1|2191.1|2196.8|2190.8|2
1624850650000|2021-06-28 03:24:10|2197|2191|2196.8|2190.8|2197|2191|2196.8|2190.8|2
1624850660000|2021-06-28 03:24:20|2196.5|2190.5|2195.8|2189.8|2196.5|2190.5|2195.8|2189.8|2
1624850680000|2021-06-28 03:24:40|2196|2190|2196.6|2190.6|2196.6|2190.6|2196|2190|3
1624850690000|2021-06-28 03:24:50|2197|2191|2196.8|2190.8|2197|2191|2196.8|2190.8|2
1624850720000|2021-06-28 03:25:20|2197.1|2191.1|2198|2192|2198|2192|2197.1|2191.1|2
1624850750000|2021-06-28 03:25:50|2197.5|2191.5|2196.9|2190.9|2197.6|2191.6|2196.8|2190.8|11
1624850760000|2021-06-28 03:26:00|2197.1|2191.1|2197.3|2191.3|2197.5|2191.5|2197.1|2191.1|9
1624850780000|2021-06-28 03:26:20|2197.4|2191.4|2197.3|2191.3|2197.5|2191.5|2197.3|2191.3|4
1624850800000|2021-06-28 03:26:40|2197.5|2191.5|2197.1|2191.1|2197.5|2191.5|2197.1|2191.1|2
1624850820000|2021-06-28 03:27:00|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|2197.3|2191.3|1
1624850830000|2021-06-28 03:27:10|2197.5|2191.5|2196|2190|2197.5|2191.5|2196|2190|2
1624850850000|2021-06-28 03:27:30|2196.4|2190.4|2196|2190|2196.4|2190.4|2196|2190|2
1624850860000|2021-06-28 03:27:40|2196.8|2190.8|2197.3|2191.3|2197.8|2191.8|2196.8|2190.8|5
1624850870000|2021-06-28 03:27:50|2197.4|2191.4|2197|2191|2197.4|2191.4|2196.8|2190.8|7
1624850880000|2021-06-28 03:28:00|2196.8|2190.8|2197|2191|2197.3|2191.3|2196.5|2190.5|11
1624850900000|2021-06-28 03:28:20|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|2196.8|2190.8|1
1624850910000|2021-06-28 03:28:30|2196.9|2190.9|2197|2191|2197.1|2191.1|2196.8|2190.8|24
1624850920000|2021-06-28 03:28:40|2196.8|2190.8|2197.1|2191.1|2197.1|2191.1|2196.8|2190.8|4
1624850940000|2021-06-28 03:29:00|2197.5|2191.5|2197.6|2191.6|2197.6|2191.6|2197.5|2191.5|2
1624850950000|2021-06-28 03:29:10|2197.8|2191.8|2199|2193|2199|2193|2197.8|2191.8|6
1624850960000|2021-06-28 03:29:20|2199.3|2193.3|2198.4|2192.4|2199.3|2193.3|2198.4|2192.4|3
1624850980000|2021-06-28 03:29:40|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1624850990000|2021-06-28 03:29:50|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1624851000000|2021-06-28 03:30:00|2198.8|2192.8|2198.5|2192.5|2198.8|2192.8|2198.5|2192.5|2
1624851010000|2021-06-28 03:30:10|2198.8|2192.8|2198.3|2192.3|2198.8|2192.8|2198.3|2192.3|5
1624851020000|2021-06-28 03:30:20|2198.5|2192.5|2198.4|2192.4|2198.5|2192.5|2198|2192|3
1624851050000|2021-06-28 03:30:50|2198|2192|2199|2193|2199|2193|2198|2192|2
1624851110000|2021-06-28 03:31:50|2199.3|2193.3|2199.8|2193.8|2200|2194|2199.3|2193.3|5
1624851160000|2021-06-28 03:32:40|2199.5|2193.5|2199.3|2193.3|2199.5|2193.5|2199.3|2193.3|2
1624851250000|2021-06-28 03:34:10|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1624851260000|2021-06-28 03:34:20|2199.3|2193.3|2199.5|2193.5|2199.5|2193.5|2199.3|2193.3|2
1624851490000|2021-06-28 03:38:10|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1624851510000|2021-06-28 03:38:30|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1624851530000|2021-06-28 03:38:50|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1624851580000|2021-06-28 03:39:40|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1624851630000|2021-06-28 03:40:30|2200.5|2194.5|2200.5|2194.5|2200.8|2194.8|2200.5|2194.5|3
1624851690000|2021-06-28 03:41:30|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1624852150000|2021-06-28 03:49:10|2200.5|2194.5|2200.1|2194.1|2200.5|2194.5|2200.1|2194.1|2
1624852240000|2021-06-28 03:50:40|2200|2194|2199.5|2193.5|2200|2194|2199.5|2193.5|2
1624852270000|2021-06-28 03:51:10|2199.8|2193.8|2200.1|2194.1|2200.1|2194.1|2199.6|2193.6|7
1624852310000|2021-06-28 03:51:50|2199.9|2193.9|2199.5|2193.5|2199.9|2193.9|2199.5|2193.5|3
1624852420000|2021-06-28 03:53:40|2199.6|2193.6|2199.9|2193.9|2199.9|2193.9|2199.6|2193.6|2
1624852430000|2021-06-28 03:53:50|2199.6|2193.6|2199.9|2193.9|2200.1|2194.1|2199.6|2193.6|3
1624852440000|2021-06-28 03:54:00|2200.1|2194.1|2199.5|2193.5|2200.1|2194.1|2199.5|2193.5|4
1624852500000|2021-06-28 03:55:00|2200|2194|2199.5|2193.5|2200|2194|2199.5|2193.5|3
1624852510000|2021-06-28 03:55:10|2199.8|2193.8|2199.5|2193.5|2199.8|2193.8|2199.5|2193.5|2
1624852890000|2021-06-28 04:01:30|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1624852960000|2021-06-28 04:02:40|2199.1|2193.1|2198.8|2192.8|2199.1|2193.1|2198.8|2192.8|2
1624852970000|2021-06-28 04:02:50|2198.3|2192.3|2197.8|2191.8|2198.3|2192.3|2197.8|2191.8|2
1624852980000|2021-06-28 04:03:00|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|2198.3|2192.3|1
1624853100000|2021-06-28 04:05:00|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|2198.4|2192.4|1
1624853680000|2021-06-28 04:14:40|2198.6|2192.6|2198.9|2192.9|2198.9|2192.9|2198.6|2192.6|2
1624853900000|2021-06-28 04:18:20|2199|2193|2199|2193|2199|2193|2199|2193|1
1624854060000|2021-06-28 04:21:00|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|2198.5|2192.5|1
1624854240000|2021-06-28 04:24:00|2198.8|2192.8|2199|2193|2199|2193|2198.8|2192.8|2
1624854330000|2021-06-28 04:25:30|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1624854370000|2021-06-28 04:26:10|2199|2193|2199|2193|2199|2193|2199|2193|1
1624854470000|2021-06-28 04:27:50|2198.5|2192.5|2199|2193|2199|2193|2198.5|2192.5|2
1624854870000|2021-06-28 04:34:30|2199.4|2193.4|2199.5|2193.5|2199.5|2193.5|2199.4|2193.4|2
1624854880000|2021-06-28 04:34:40|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1624854990000|2021-06-28 04:36:30|2199.5|2193.5|2199.6|2193.6|2199.6|2193.6|2199.3|2193.3|3
1624855020000|2021-06-28 04:37:00|2200|2194|2200.3|2194.3|2200.3|2194.3|2200|2194|2
1624855090000|2021-06-28 04:38:10|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|2200.4|2194.4|1
1624855100000|2021-06-28 04:38:20|2200.3|2194.3|2199.8|2193.8|2200.3|2194.3|2199.8|2193.8|2
1624855110000|2021-06-28 04:38:30|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1624855120000|2021-06-28 04:38:40|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|2199.9|2193.9|1
1624855140000|2021-06-28 04:39:00|2199.8|2193.8|2200.3|2194.3|2200.3|2194.3|2199.8|2193.8|3
1624855150000|2021-06-28 04:39:10|2199.9|2193.9|2200.1|2194.1|2200.1|2194.1|2199.9|2193.9|4
1624855210000|2021-06-28 04:40:10|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|2200.3|2194.3|1
1624855260000|2021-06-28 04:41:00|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|2200.1|2194.1|1
1624855310000|2021-06-28 04:41:50|2200|2194|2199.8|2193.8|2200|2194|2199.8|2193.8|2
1624855320000|2021-06-28 04:42:00|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1624855330000|2021-06-28 04:42:10|2199.3|2193.3|2199.4|2193.4|2199.4|2193.4|2199|2193|4
1624855360000|2021-06-28 04:42:40|2199.3|2193.3|2199|2193|2199.3|2193.3|2199|2193|2
1624855790000|2021-06-28 04:49:50|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1624855910000|2021-06-28 04:51:50|2199|2193|2199|2193|2199|2193|2199|2193|1
1624855950000|2021-06-28 04:52:30|2198.8|2192.8|2199|2193|2199|2193|2198.8|2192.8|2
1624855960000|2021-06-28 04:52:40|2198.8|2192.8|2198.8|2192.8|2199|2193|2198.8|2192.8|3
1624855970000|2021-06-28 04:52:50|2199|2193|2199|2193|2199|2193|2199|2193|1
1624855980000|2021-06-28 04:53:00|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1624855990000|2021-06-28 04:53:10|2199|2193|2199|2193|2199|2193|2199|2193|1
1624856090000|2021-06-28 04:54:50|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|2198.8|2192.8|1
1624856100000|2021-06-28 04:55:00|2199|2193|2199|2193|2199.3|2193.3|2198.8|2192.8|5
1624856110000|2021-06-28 04:55:10|2199.3|2193.3|2199|2193|2199.3|2193.3|2199|2193|2
1624856120000|2021-06-28 04:55:20|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1624856130000|2021-06-28 04:55:30|2199|2193|2199|2193|2199|2193|2199|2193|1
1624856140000|2021-06-28 04:55:40|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1624856280000|2021-06-28 04:58:00|2199.1|2193.1|2199.3|2193.3|2199.3|2193.3|2199|2193|3
1624856320000|2021-06-28 04:58:40|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1624856370000|2021-06-28 04:59:30|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|2199.6|2193.6|1
1624856440000|2021-06-28 05:00:40|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1624856470000|2021-06-28 05:01:10|2198.8|2192.8|2198.6|2192.6|2198.8|2192.8|2198.6|2192.6|2
1624856500000|2021-06-28 05:01:40|2199|2193|2199|2193|2199|2193|2199|2193|1
1624856570000|2021-06-28 05:02:50|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|2199.1|2193.1|1
1624856620000|2021-06-28 05:03:40|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|2199.3|2193.3|1
1624856680000|2021-06-28 05:04:40|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|2199.4|2193.4|1
1624856790000|2021-06-28 05:06:30|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|2199.5|2193.5|1
1624856880000|2021-06-28 05:08:00|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|2199.8|2193.8|1
1624856910000|2021-06-28 05:08:30|2200.3|2194.3|2200.3|2194.3|2200.5|2194.5|2200.3|2194.3|3
1624857000000|2021-06-28 05:10:00|2200.5|2194.5|2201|2195|2201|2195|2200.5|2194.5|2
1624857750000|2021-06-28 05:22:30|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1624857770000|2021-06-28 05:22:50|2201|2195|2201.3|2195.3|2201.3|2195.3|2201|2195|2
1624857810000|2021-06-28 05:23:30|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|2201.6|2195.6|1
1624857850000|2021-06-28 05:24:10|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|2201.4|2195.4|1
1624857870000|2021-06-28 05:24:30|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|2201.3|2195.3|1
1624858080000|2021-06-28 05:28:00|2201|2195|2201|2195|2201|2195|2201|2195|1
1624858140000|2021-06-28 05:29:00|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|2201.1|2195.1|1
1624858200000|2021-06-28 05:30:00|2201.3|2195.3|2199|2193|2201.3|2195.3|2198.3|2192.3|15
1624858210000|2021-06-28 05:30:10|2199.3|2193.3|2199|2193|2199.3|2193.3|2199|2193|2
1624858220000|2021-06-28 05:30:20|2199.3|2193.3|2199.4|2193.4|2199.5|2193.5|2199.1|2193.1|4
1624858230000|2021-06-28 05:30:30|2200|2194|2199.4|2193.4|2200|2194|2199.4|2193.4|2
1624858240000|2021-06-28 05:30:40|2199.8|2193.8|2199.4|2193.4|2200.8|2194.8|2199.4|2193.4|3
1624858250000|2021-06-28 05:30:50|2200.8|2194.8|2201|2195|2201.1|2195.1|2200.8|2194.8|3
1624858260000|2021-06-28 05:31:00|2200.5|2194.5|2199.9|2193.9|2201.9|2195.9|2199.8|2193.8|9
1624858270000|2021-06-28 05:31:10|2200.8|2194.8|2201|2195|2201.3|2195.3|2200.8|2194.8|5
1624858280000|2021-06-28 05:31:20|2200.9|2194.9|2200.8|2194.8|2200.9|2194.9|2200.8|2194.8|2
1624858290000|2021-06-28 05:31:30|2200.5|2194.5|2200.6|2194.6|2200.6|2194.6|2199.5|2193.5|6
1624858300000|2021-06-28 05:31:40|2200.5|2194.5|2201|2195|2201|2195|2200.3|2194.3|8
1624858310000|2021-06-28 05:31:50|2200.8|2194.8|2201|2195|2201|2195|2200.5|2194.5|5
1624858330000|2021-06-28 05:32:10|2201.8|2195.8|2200.8|2194.8|2202|2196|2200.8|2194.8|3
1624858340000|2021-06-28 05:32:20|2200.6|2194.6|2201.1|2195.1|2201.1|2195.1|2200.6|2194.6|3
1624858350000|2021-06-28 05:32:30|2200.9|2194.9|2201|2195|2201.3|2195.3|2200.6|2194.6|7
1624858360000|2021-06-28 05:32:40|2201.5|2195.5|2201.4|2195.4|2201.5|2195.5|2201.3|2195.3|3
1624858370000|2021-06-28 05:32:50|2201.5|2195.5|2201.8|2195.8|2202|2196|2201.5|2195.5|3
1624858380000|2021-06-28 05:33:00|2202.8|2196.8|2201.3|2195.3|2202.8|2196.8|2201.3|2195.3|3
1624858390000|2021-06-28 05:33:10|2201.8|2195.8|2202.1|2196.1|2202.1|2196.1|2201.8|2195.8|4
1624858430000|2021-06-28 05:33:50|2202.8|2196.8|2202.9|2196.9|2203|2197|2202.6|2196.6|24
1624858440000|2021-06-28 05:34:00|2202.6|2196.6|2202.6|2196.6|2202.9|2196.9|2202.6|2196.6|13
1624858470000|2021-06-28 05:34:30|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1624858500000|2021-06-28 05:35:00|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.4|2196.4|6
1624858520000|2021-06-28 05:35:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1624858540000|2021-06-28 05:35:40|2202.8|2196.8|2202.9|2196.9|2202.9|2196.9|2202.6|2196.6|6
1624858570000|2021-06-28 05:36:10|2202.5|2196.5|2202.6|2196.6|2202.9|2196.9|2202.4|2196.4|7
1624858580000|2021-06-28 05:36:20|2202.5|2196.5|2202.6|2196.6|2202.8|2196.8|2202.1|2196.1|5
1624858590000|2021-06-28 05:36:30|2202.8|2196.8|2202.8|2196.8|2203|2197|2202.5|2196.5|5
1624858610000|2021-06-28 05:36:50|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1624858620000|2021-06-28 05:37:00|2202.4|2196.4|2202.3|2196.3|2203|2197|2202|2196|16
1624858630000|2021-06-28 05:37:10|2202.4|2196.4|2202.5|2196.5|2202.5|2196.5|2202.4|2196.4|2
1624858640000|2021-06-28 05:37:20|2202.9|2196.9|2202.1|2196.1|2202.9|2196.9|2202.1|2196.1|3
1624858660000|2021-06-28 05:37:40|2202.3|2196.3|2202.3|2196.3|2203|2197|2202.1|2196.1|6
1624858670000|2021-06-28 05:37:50|2203|2197|2202.5|2196.5|2203|2197|2202.5|2196.5|4
1624858680000|2021-06-28 05:38:00|2203|2197|2202.6|2196.6|2203|2197|2202.6|2196.6|2
1624858690000|2021-06-28 05:38:10|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|2202.5|2196.5|1
1624858710000|2021-06-28 05:38:30|2202.3|2196.3|2202.5|2196.5|2202.8|2196.8|2202.3|2196.3|4
1624858720000|2021-06-28 05:38:40|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|1
1624858830000|2021-06-28 05:40:30|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1624858860000|2021-06-28 05:41:00|2202|2196|2201.1|2195.1|2202|2196|2201.1|2195.1|2
1624858870000|2021-06-28 05:41:10|2202.3|2196.3|2202.3|2196.3|2202.3|2196.3|2201.3|2195.3|7
1624858880000|2021-06-28 05:41:20|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|2202.4|2196.4|1
1624858970000|2021-06-28 05:42:50|2202.8|2196.8|2203.1|2197.1|2203.5|2197.5|2202.8|2196.8|3
1624858980000|2021-06-28 05:43:00|2203.3|2197.3|2203.5|2197.5|2203.5|2197.5|2203|2197|6
1624858990000|2021-06-28 05:43:10|2203.3|2197.3|2203.5|2197.5|2204.3|2198.3|2203|2197|6
1624859010000|2021-06-28 05:43:30|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1624859030000|2021-06-28 05:43:50|2203.5|2197.5|2204.4|2198.4|2204.4|2198.4|2203.5|2197.5|2
1624859040000|2021-06-28 05:44:00|2204.5|2198.5|2204.5|2198.5|2205|2199|2204.5|2198.5|4
1624859060000|2021-06-28 05:44:20|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|3
1624859070000|2021-06-28 05:44:30|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1624859080000|2021-06-28 05:44:40|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1624859090000|2021-06-28 05:44:50|2203|2197|2203.5|2197.5|2203.5|2197.5|2203|2197|2
1624859100000|2021-06-28 05:45:00|2203.9|2197.9|2203.8|2197.8|2203.9|2197.9|2203.5|2197.5|8
1624859110000|2021-06-28 05:45:10|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|2202.8|2196.8|1
1624859140000|2021-06-28 05:45:40|2203.5|2197.5|2203.1|2197.1|2203.5|2197.5|2203.1|2197.1|2
1624859160000|2021-06-28 05:46:00|2203|2197|2203.1|2197.1|2203.1|2197.1|2202.9|2196.9|3
1624859180000|2021-06-28 05:46:20|2202.8|2196.8|2203.6|2197.6|2203.6|2197.6|2202.8|2196.8|3
1624859190000|2021-06-28 05:46:30|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1624859200000|2021-06-28 05:46:40|2202.9|2196.9|2203.5|2197.5|2203.5|2197.5|2202.9|2196.9|5
1624859230000|2021-06-28 05:47:10|2202.9|2196.9|2203|2197|2203|2197|2202.9|2196.9|2
1624859240000|2021-06-28 05:47:20|2203.5|2197.5|2203.8|2197.8|2203.8|2197.8|2203.5|2197.5|2
1624859250000|2021-06-28 05:47:30|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1624859270000|2021-06-28 05:47:50|2202.9|2196.9|2203.8|2197.8|2204.1|2198.1|2202.9|2196.9|5
1624859280000|2021-06-28 05:48:00|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2203.9|2197.9|4
1624859340000|2021-06-28 05:49:00|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.1|2198.1|5
1624859450000|2021-06-28 05:50:50|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1624859500000|2021-06-28 05:51:40|2204|2198|2204|2198|2204|2198|2204|2198|1
1624859510000|2021-06-28 05:51:50|2203.8|2197.8|2203.6|2197.6|2203.8|2197.8|2203.4|2197.4|4
1624859520000|2021-06-28 05:52:00|2203.4|2197.4|2203.6|2197.6|2203.9|2197.9|2203.4|2197.4|3
1624859550000|2021-06-28 05:52:30|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1624859590000|2021-06-28 05:53:10|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1624859600000|2021-06-28 05:53:20|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1624859610000|2021-06-28 05:53:30|2204.9|2198.9|2204.3|2198.3|2204.9|2198.9|2204.3|2198.3|4
1624859620000|2021-06-28 05:53:40|2204|2198|2204.5|2198.5|2204.5|2198.5|2204|2198|3
1624859640000|2021-06-28 05:54:00|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|1
1624859690000|2021-06-28 05:54:50|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1624859710000|2021-06-28 05:55:10|2203.8|2197.8|2204.1|2198.1|2204.1|2198.1|2203.8|2197.8|8
1624859740000|2021-06-28 05:55:40|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1624859760000|2021-06-28 05:56:00|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1624859810000|2021-06-28 05:56:50|2203.8|2197.8|2204.1|2198.1|2204.1|2198.1|2203.8|2197.8|2
1624859840000|2021-06-28 05:57:20|2204.5|2198.5|2204.3|2198.3|2204.5|2198.5|2204.3|2198.3|2
1624859850000|2021-06-28 05:57:30|2204|2198|2204|2198|2204|2198|2204|2198|1
1624859860000|2021-06-28 05:57:40|2203.8|2197.8|2204.3|2198.3|2204.3|2198.3|2203.8|2197.8|3
1624859870000|2021-06-28 05:57:50|2204|2198|2204|2198|2204|2198|2204|2198|1
1624859880000|2021-06-28 05:58:00|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|2203.8|2197.8|1
1624859890000|2021-06-28 05:58:10|2204.3|2198.3|2203.8|2197.8|2204.3|2198.3|2203.8|2197.8|3
1624859970000|2021-06-28 05:59:30|2203.5|2197.5|2203.4|2197.4|2203.5|2197.5|2203.4|2197.4|2
1624859980000|2021-06-28 05:59:40|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1624859990000|2021-06-28 05:59:50|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1624860000000|2021-06-28 06:00:00|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1624860010000|2021-06-28 06:00:10|2203.4|2197.4|2203.4|2197.4|2203.5|2197.5|2203.4|2197.4|3
1624860050000|2021-06-28 06:00:50|2203.5|2197.5|2203.5|2197.5|2204.3|2198.3|2203.3|2197.3|4
1624860060000|2021-06-28 06:01:00|2204.1|2198.1|2203.4|2197.4|2204.1|2198.1|2203.4|2197.4|5
1624860080000|2021-06-28 06:01:20|2204.1|2198.1|2203.5|2197.5|2204.1|2198.1|2203.4|2197.4|4
1624860090000|2021-06-28 06:01:30|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1624860100000|2021-06-28 06:01:40|2203.5|2197.5|2203.3|2197.3|2203.5|2197.5|2203.3|2197.3|5
1624860110000|2021-06-28 06:01:50|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|2203.4|2197.4|1
1624860120000|2021-06-28 06:02:00|2203.3|2197.3|2203.4|2197.4|2203.4|2197.4|2203.3|2197.3|2
1624860130000|2021-06-28 06:02:10|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|2203.3|2197.3|1
1624860150000|2021-06-28 06:02:30|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1624860160000|2021-06-28 06:02:40|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|2203.9|2197.9|1
1624860180000|2021-06-28 06:03:00|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|2204.1|2198.1|1
1624860190000|2021-06-28 06:03:10|2204.3|2198.3|2204.6|2198.6|2204.6|2198.6|2204.3|2198.3|2
1624860210000|2021-06-28 06:03:30|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1624860240000|2021-06-28 06:04:00|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1624860250000|2021-06-28 06:04:10|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|2204.6|2198.6|1
1624860290000|2021-06-28 06:04:50|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1624860360000|2021-06-28 06:06:00|2204.3|2198.3|2204|2198|2204.3|2198.3|2204|2198|2
1624860380000|2021-06-28 06:06:20|2203.5|2197.5|2204.1|2198.1|2204.3|2198.3|2203.5|2197.5|4
1624860390000|2021-06-28 06:06:30|2204.3|2198.3|2204.3|2198.3|2204.3|2198.3|2203.9|2197.9|5
1624860400000|2021-06-28 06:06:40|2204.5|2198.5|2204.1|2198.1|2204.9|2198.9|2204.1|2198.1|4
1624860410000|2021-06-28 06:06:50|2204.4|2198.4|2204.5|2198.5|2204.5|2198.5|2204.4|2198.4|2
1624860420000|2021-06-28 06:07:00|2204.3|2198.3|2204.1|2198.1|2204.5|2198.5|2204.1|2198.1|12
1624860450000|2021-06-28 06:07:30|2204.4|2198.4|2204.5|2198.5|2204.8|2198.8|2204.1|2198.1|9
1624860460000|2021-06-28 06:07:40|2204.3|2198.3|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|2
1624860470000|2021-06-28 06:07:50|2204.3|2198.3|2204.6|2198.6|2205|2199|2204.3|2198.3|8
1624860520000|2021-06-28 06:08:40|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|1
1624860530000|2021-06-28 06:08:50|2204.8|2198.8|2204.5|2198.5|2204.9|2198.9|2204.5|2198.5|6
1624860540000|2021-06-28 06:09:00|2204.1|2198.1|2204.1|2198.1|2204.9|2198.9|2204|2198|15
1624860550000|2021-06-28 06:09:10|2204|2198|2204|2198|2204|2198|2204|2198|1
1624860570000|2021-06-28 06:09:30|2204.3|2198.3|2204|2198|2204.8|2198.8|2204|2198|5
1624860580000|2021-06-28 06:09:40|2204.3|2198.3|2204.8|2198.8|2204.8|2198.8|2204.3|2198.3|8
1624860590000|2021-06-28 06:09:50|2204.5|2198.5|2204.5|2198.5|2204.5|2198.5|2204.3|2198.3|3
1624860610000|2021-06-28 06:10:10|2204.6|2198.6|2204|2198|2204.6|2198.6|2204|2198|3
1624860620000|2021-06-28 06:10:20|2204.3|2198.3|2204|2198|2204.8|2198.8|2204|2198|5
1624860630000|2021-06-28 06:10:30|2203.8|2197.8|2203.8|2197.8|2204|2198|2203.8|2197.8|3
1624860640000|2021-06-28 06:10:40|2204.5|2198.5|2204.4|2198.4|2204.5|2198.5|2204.4|2198.4|2
1624860660000|2021-06-28 06:11:00|2204.6|2198.6|2204|2198|2204.6|2198.6|2204|2198|2
1624860710000|2021-06-28 06:11:50|2204.1|2198.1|2204|2198|2204.1|2198.1|2204|2198|2
1624860720000|2021-06-28 06:12:00|2204.3|2198.3|2204|2198|2204.3|2198.3|2203.8|2197.8|6
1624860730000|2021-06-28 06:12:10|2204.3|2198.3|2204|2198|2204.3|2198.3|2204|2198|4
1624860740000|2021-06-28 06:12:20|2204.3|2198.3|2204.8|2198.8|2204.8|2198.8|2204|2198|7
1624860760000|2021-06-28 06:12:40|2204.5|2198.5|2204.6|2198.6|2205|2199|2204.5|2198.5|10
1624860770000|2021-06-28 06:12:50|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|2204.4|2198.4|1
1624860800000|2021-06-28 06:13:20|2204.3|2198.3|2204.4|2198.4|2204.4|2198.4|2204.3|2198.3|2
1624860810000|2021-06-28 06:13:30|2204.3|2198.3|2203.8|2197.8|2204.3|2198.3|2203.8|2197.8|3
1624860830000|2021-06-28 06:13:50|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|2203.5|2197.5|1
1624860850000|2021-06-28 06:14:10|2203.8|2197.8|2203.5|2197.5|2204.8|2198.8|2203.5|2197.5|6
1624860860000|2021-06-28 06:14:20|2204|2198|2204.5|2198.5|2204.5|2198.5|2204|2198|2
1624860880000|2021-06-28 06:14:40|2204.3|2198.3|2204|2198|2204.3|2198.3|2204|2198|2
1624860890000|2021-06-28 06:14:50|2203.5|2197.5|2204|2198|2204|2198|2203.5|2197.5|6
1624860920000|2021-06-28 06:15:20|2204.5|2198.5|2204.5|2198.5|2205|2199|2204.5|2198.5|5
1624860930000|2021-06-28 06:15:30|2203.5|2197.5|2204.5|2198.5|2204.8|2198.8|2203.5|2197.5|3
1624860940000|2021-06-28 06:15:40|2204|2198|2204.5|2198.5|2204.5|2198.5|2204|2198|2
1624860950000|2021-06-28 06:15:50|2204|2198|2204.5|2198.5|2204.5|2198.5|2204|2198|4
1624860960000|2021-06-28 06:16:00|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|2204.8|2198.8|1
1624860980000|2021-06-28 06:16:20|2204.9|2198.9|2205.3|2199.3|2205.3|2199.3|2204.9|2198.9|2
1624861040000|2021-06-28 06:17:20|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1624861130000|2021-06-28 06:18:50|2204.8|2198.8|2205.1|2199.1|2205.1|2199.1|2204.8|2198.8|2
1624861150000|2021-06-28 06:19:10|2205|2199|2205|2199|2205|2199|2205|2199|1
1624861220000|2021-06-28 06:20:20|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|2205.3|2199.3|1
1624861280000|2021-06-28 06:21:20|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|2205.1|2199.1|1
1624861340000|2021-06-28 06:22:20|2205.8|2199.8|2206.5|2200.5|2206.5|2200.5|2205.8|2199.8|2
1624861350000|2021-06-28 06:22:30|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1624861360000|2021-06-28 06:22:40|2205.9|2199.9|2205.6|2199.6|2205.9|2199.9|2205.5|2199.5|3
1624861390000|2021-06-28 06:23:10|2205.8|2199.8|2205.9|2199.9|2205.9|2199.9|2205.8|2199.8|2
1624861410000|2021-06-28 06:23:30|2206|2200|2205.9|2199.9|2206|2200|2205.9|2199.9|2
1624861470000|2021-06-28 06:24:30|2206|2200|2206|2200|2206|2200|2206|2200|1
1624861560000|2021-06-28 06:26:00|2206.1|2200.1|2206.4|2200.4|2206.4|2200.4|2206.1|2200.1|2
1624861570000|2021-06-28 06:26:10|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|2206.3|2200.3|1
1624861580000|2021-06-28 06:26:20|2206.4|2200.4|2206.5|2200.5|2206.5|2200.5|2206.3|2200.3|5
1624861590000|2021-06-28 06:26:30|2206.6|2200.6|2206.4|2200.4|2206.6|2200.6|2206.4|2200.4|2
1624861800000|2021-06-28 06:30:00|2205.6|2199.6|2205.1|2199.1|2205.6|2199.6|2205.1|2199.1|2
1624861810000|2021-06-28 06:30:10|2205.3|2199.3|2205.9|2199.9|2205.9|2199.9|2205.1|2199.1|4
1624861820000|2021-06-28 06:30:20|2206|2200|2206.4|2200.4|2206.4|2200.4|2206|2200|2
1624861830000|2021-06-28 06:30:30|2206.9|2200.9|2207|2201|2207|2201|2206.9|2200.9|2
1624861840000|2021-06-28 06:30:40|2206.5|2200.5|2206.4|2200.4|2206.5|2200.5|2206.1|2200.1|3
1624861850000|2021-06-28 06:30:50|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|2206.1|2200.1|1
1624861860000|2021-06-28 06:31:00|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|2206.4|2200.4|1
1624861900000|2021-06-28 06:31:40|2206.3|2200.3|2206.9|2200.9|2206.9|2200.9|2206.3|2200.3|2
1624861950000|2021-06-28 06:32:30|2207.1|2201.1|2207.8|2201.8|2207.8|2201.8|2207.1|2201.1|2
1624861960000|2021-06-28 06:32:40|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|2207.6|2201.6|1
1624862000000|2021-06-28 06:33:20|2207.4|2201.4|2206.9|2200.9|2207.4|2201.4|2206.9|2200.9|3
1624862020000|2021-06-28 06:33:40|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|2207.1|2201.1|1
1624862030000|2021-06-28 06:33:50|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|2207.4|2201.4|1
1624862040000|2021-06-28 06:34:00|2207.3|2201.3|2207.5|2201.5|2207.5|2201.5|2207.3|2201.3|2
1624862070000|2021-06-28 06:34:30|2207.3|2201.3|2207.9|2201.9|2207.9|2201.9|2207.3|2201.3|4
1624862100000|2021-06-28 06:35:00|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|2207.5|2201.5|1
1624862110000|2021-06-28 06:35:10|2206.5|2200.5|2206.8|2200.8|2207.3|2201.3|2206.5|2200.5|4
1624862190000|2021-06-28 06:36:30|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|2206.5|2200.5|1
1624862290000|2021-06-28 06:38:10|2207|2201|2206.5|2200.5|2207|2201|2206.5|2200.5|2
1624862300000|2021-06-28 06:38:20|2207|2201|2206.5|2200.5|2207|2201|2206.5|2200.5|4
1624862330000|2021-06-28 06:38:50|2207|2201|2206.5|2200.5|2207|2201|2206.5|2200.5|2
1624862350000|2021-06-28 06:39:10|2207|2201|2207|2201|2207|2201|2207|2201|1
1624862370000|2021-06-28 06:39:30|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|2206.8|2200.8|1
1624862380000|2021-06-28 06:39:40|2207|2201|2207|2201|2207|2201|2207|2201|1
1624862410000|2021-06-28 06:40:10|2207.3|2201.3|2207.6|2201.6|2207.8|2201.8|2207.3|2201.3|3
1624862470000|2021-06-28 06:41:10|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|2207.9|2201.9|1
1624862530000|2021-06-28 06:42:10|2208|2202|2208|2202|2208|2202|2208|2202|1
1624862550000|2021-06-28 06:42:30|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1624862580000|2021-06-28 06:43:00|2207.5|2201.5|2207.8|2201.8|2207.8|2201.8|2207.5|2201.5|2
1624862690000|2021-06-28 06:44:50|2208.1|2202.1|2208.3|2202.3|2208.3|2202.3|2207.8|2201.8|3
1624862710000|2021-06-28 06:45:10|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|2207.8|2201.8|1
1624862750000|2021-06-28 06:45:50|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|2208.3|2202.3|1
1624862760000|2021-06-28 06:46:00|2208.5|2202.5|2208.9|2202.9|2208.9|2202.9|2208.5|2202.5|2
1624862770000|2021-06-28 06:46:10|2209|2203|2209.4|2203.4|2209.4|2203.4|2209|2203|2
1624862800000|2021-06-28 06:46:40|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|2209.8|2203.8|1
1624862830000|2021-06-28 06:47:10|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1624862850000|2021-06-28 06:47:30|2210.5|2204.5|2210.8|2204.8|2210.8|2204.8|2210.5|2204.5|2
1624862900000|2021-06-28 06:48:20|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|2210.5|2204.5|1
1624862930000|2021-06-28 06:48:50|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|2210.3|2204.3|1
1624862980000|2021-06-28 06:49:40|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1624862990000|2021-06-28 06:49:50|2210.1|2204.1|2210.4|2204.4|2210.4|2204.4|2210.1|2204.1|2
1624863010000|2021-06-28 06:50:10|2210.5|2204.5|2210.6|2204.6|2210.8|2204.8|2210.5|2204.5|3
1624863060000|2021-06-28 06:51:00|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1624863070000|2021-06-28 06:51:10|2211|2205|2211.4|2205.4|2211.4|2205.4|2211|2205|3
1624863100000|2021-06-28 06:51:40|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|2211.5|2205.5|1
1624863110000|2021-06-28 06:51:50|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1624863170000|2021-06-28 06:52:50|2212|2206|2211.8|2205.8|2212|2206|2211.8|2205.8|3
1624863210000|2021-06-28 06:53:30|2211.9|2205.9|2211.9|2205.9|2212|2206|2211.9|2205.9|3
1624863220000|2021-06-28 06:53:40|2211.8|2205.8|2211.9|2205.9|2212.1|2206.1|2211.8|2205.8|4
1624863230000|2021-06-28 06:53:50|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2211.9|2205.9|5
1624863240000|2021-06-28 06:54:00|2211.9|2205.9|2211.9|2205.9|2212.3|2206.3|2211.6|2205.6|8
1624863250000|2021-06-28 06:54:10|2212.5|2206.5|2211.9|2205.9|2212.5|2206.5|2211.9|2205.9|9
1624863260000|2021-06-28 06:54:20|2212|2206|2212.1|2206.1|2212.3|2206.3|2212|2206|5
1624863270000|2021-06-28 06:54:30|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1624863290000|2021-06-28 06:54:50|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.3|2206.3|3
1624863300000|2021-06-28 06:55:00|2212.6|2206.6|2213.3|2207.3|2213.3|2207.3|2212.6|2206.6|3
1624863310000|2021-06-28 06:55:10|2213.4|2207.4|2213.3|2207.3|2213.5|2207.5|2212.9|2206.9|6
1624863320000|2021-06-28 06:55:20|2213.4|2207.4|2212.9|2206.9|2213.5|2207.5|2212.9|2206.9|4
1624863330000|2021-06-28 06:55:30|2213.1|2207.1|2214.1|2208.1|2214.1|2208.1|2213.1|2207.1|4
1624863350000|2021-06-28 06:55:50|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1624863360000|2021-06-28 06:56:00|2213.9|2207.9|2213.9|2207.9|2214.4|2208.4|2213.9|2207.9|3
1624863370000|2021-06-28 06:56:10|2213.6|2207.6|2214|2208|2214|2208|2213.4|2207.4|3
1624863390000|2021-06-28 06:56:30|2213.6|2207.6|2214.6|2208.6|2214.6|2208.6|2213.4|2207.4|8
1624863400000|2021-06-28 06:56:40|2214|2208|2214|2208|2214|2208|2214|2208|1
1624863410000|2021-06-28 06:56:50|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|2214.3|2208.3|1
1624863500000|2021-06-28 06:58:20|2214|2208|2214|2208|2214|2208|2214|2208|1
1624863560000|2021-06-28 06:59:20|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1624863570000|2021-06-28 06:59:30|2214|2208|2213.8|2207.8|2214.3|2208.3|2213.8|2207.8|3
1624863590000|2021-06-28 06:59:50|2215.6|2209.6|2212.9|2206.9|2215.6|2209.6|2212.5|2206.5|8
1624863600000|2021-06-28 07:00:00|2213.1|2207.1|2213.3|2207.3|2213.3|2207.3|2213.1|2207.1|2
1624863630000|2021-06-28 07:00:30|2213.4|2207.4|2213.8|2207.8|2214.1|2208.1|2213.4|2207.4|7
1624863640000|2021-06-28 07:00:40|2214.1|2208.1|2213.8|2207.8|2214.1|2208.1|2213.8|2207.8|2
1624863650000|2021-06-28 07:00:50|2215.4|2209.4|2216.1|2210.1|2216.1|2210.1|2215.4|2209.4|4
1624863660000|2021-06-28 07:01:00|2216.4|2210.4|2216.5|2210.5|2216.5|2210.5|2216.4|2210.4|2
1624863670000|2021-06-28 07:01:10|2217.1|2211.1|2218.3|2212.3|2218.4|2212.4|2217.1|2211.1|5
1624863680000|2021-06-28 07:01:20|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2217.9|2211.9|3
1624863700000|2021-06-28 07:01:40|2218.4|2212.4|2219.9|2213.9|2219.9|2213.9|2218.4|2212.4|3
1624863710000|2021-06-28 07:01:50|2220.4|2214.4|2220.1|2214.1|2220.4|2214.4|2220.1|2214.1|2
1624863720000|2021-06-28 07:02:00|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1624863730000|2021-06-28 07:02:10|2220.9|2214.9|2220.6|2214.6|2221.1|2215.1|2220.6|2214.6|4
1624863760000|2021-06-28 07:02:40|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1624863770000|2021-06-28 07:02:50|2220.1|2214.1|2219.9|2213.9|2220.4|2214.4|2218.6|2212.6|8
1624863790000|2021-06-28 07:03:10|2220.8|2214.8|2221.1|2215.1|2221.1|2215.1|2220.8|2214.8|2
1624863810000|2021-06-28 07:03:30|2221.3|2215.3|2221.6|2215.6|2221.9|2215.9|2221.3|2215.3|3
1624863850000|2021-06-28 07:04:10|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1624863870000|2021-06-28 07:04:30|2221.8|2215.8|2222.4|2216.4|2222.4|2216.4|2221.8|2215.8|4
1624863900000|2021-06-28 07:05:00|2222.1|2216.1|2220.9|2214.9|2222.1|2216.1|2220.9|2214.9|5
1624863930000|2021-06-28 07:05:30|2221|2215|2221.6|2215.6|2221.6|2215.6|2221|2215|3
1624863940000|2021-06-28 07:05:40|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1624863970000|2021-06-28 07:06:10|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1624864020000|2021-06-28 07:07:00|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1624864030000|2021-06-28 07:07:10|2221.1|2215.1|2220|2214|2221.1|2215.1|2220|2214|2
1624864040000|2021-06-28 07:07:20|2220.1|2214.1|2220.8|2214.8|2220.8|2214.8|2220.1|2214.1|3
1624864050000|2021-06-28 07:07:30|2220.9|2214.9|2221.3|2215.3|2221.3|2215.3|2220.9|2214.9|2
1624864080000|2021-06-28 07:08:00|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|2221.1|2215.1|1
1624864090000|2021-06-28 07:08:10|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1624864100000|2021-06-28 07:08:20|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1624864140000|2021-06-28 07:09:00|2221.6|2215.6|2221.8|2215.8|2221.8|2215.8|2221.6|2215.6|2
1624864150000|2021-06-28 07:09:10|2222|2216|2222|2216|2222|2216|2222|2216|1
1624864160000|2021-06-28 07:09:20|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1624864170000|2021-06-28 07:09:30|2222|2216|2221.9|2215.9|2222|2216|2221.9|2215.9|2
1624864190000|2021-06-28 07:09:50|2222.1|2216.1|2223.9|2217.9|2223.9|2217.9|2222.1|2216.1|5
1624864200000|2021-06-28 07:10:00|2223.6|2217.6|2223.4|2217.4|2223.6|2217.6|2223.4|2217.4|2
1624864310000|2021-06-28 07:11:50|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|2223.3|2217.3|1
1624864330000|2021-06-28 07:12:10|2223.1|2217.1|2220.1|2214.1|2223.1|2217.1|2220.1|2214.1|4
1624864350000|2021-06-28 07:12:30|2219.9|2213.9|2219.1|2213.1|2219.9|2213.9|2219.1|2213.1|2
1624864360000|2021-06-28 07:12:40|2218.9|2212.9|2219.1|2213.1|2219.1|2213.1|2218.9|2212.9|2
1624864370000|2021-06-28 07:12:50|2218.8|2212.8|2221.6|2215.6|2221.6|2215.6|2218.8|2212.8|7
1624864380000|2021-06-28 07:13:00|2221.9|2215.9|2222.6|2216.6|2222.6|2216.6|2221.9|2215.9|5
1624864390000|2021-06-28 07:13:10|2222.4|2216.4|2223.1|2217.1|2223.1|2217.1|2222.4|2216.4|3
1624864410000|2021-06-28 07:13:30|2223.4|2217.4|2223.9|2217.9|2223.9|2217.9|2223.4|2217.4|4
1624864420000|2021-06-28 07:13:40|2224.1|2218.1|2224.6|2218.6|2224.6|2218.6|2223.6|2217.6|7
1624864430000|2021-06-28 07:13:50|2224.8|2218.8|2224.8|2218.8|2225.4|2219.4|2224.8|2218.8|6
1624864440000|2021-06-28 07:14:00|2224.6|2218.6|2223.5|2217.5|2224.6|2218.6|2223.5|2217.5|2
1624864460000|2021-06-28 07:14:20|2223.6|2217.6|2223.9|2217.9|2224.1|2218.1|2223.6|2217.6|3
1624864500000|2021-06-28 07:15:00|2224.1|2218.1|2224.6|2218.6|2224.6|2218.6|2224.1|2218.1|3
1624864530000|2021-06-28 07:15:30|2224.9|2218.9|2225.3|2219.3|2225.3|2219.3|2224.9|2218.9|2
1624864540000|2021-06-28 07:15:40|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1624864600000|2021-06-28 07:16:40|2225.3|2219.3|2225.4|2219.4|2225.4|2219.4|2225.3|2219.3|2
1624864620000|2021-06-28 07:17:00|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1624864700000|2021-06-28 07:18:20|2225.1|2219.1|2222.6|2216.6|2225.1|2219.1|2222.4|2216.4|5
1624864740000|2021-06-28 07:19:00|2222.5|2216.5|2221.9|2215.9|2222.5|2216.5|2221.9|2215.9|2
1624864770000|2021-06-28 07:19:30|2221.4|2215.4|2220.4|2214.4|2221.4|2215.4|2220.4|2214.4|2
1624864810000|2021-06-28 07:20:10|2220.1|2214.1|2220.1|2214.1|2220.1|2214.1|2219.6|2213.6|5
1624864820000|2021-06-28 07:20:20|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1624864830000|2021-06-28 07:20:30|2219.6|2213.6|2218.4|2212.4|2219.6|2213.6|2218.4|2212.4|3
1624864860000|2021-06-28 07:21:00|2218.1|2212.1|2217.9|2211.9|2218.1|2212.1|2217.9|2211.9|2
1624864910000|2021-06-28 07:21:50|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1624864920000|2021-06-28 07:22:00|2218.4|2212.4|2218.4|2212.4|2218.6|2212.6|2218.4|2212.4|3
1624864930000|2021-06-28 07:22:10|2218.1|2212.1|2217.6|2211.6|2218.1|2212.1|2217.6|2211.6|2
1624864990000|2021-06-28 07:23:10|2217.1|2211.1|2216.9|2210.9|2217.1|2211.1|2216.9|2210.9|2
1624865060000|2021-06-28 07:24:20|2217.1|2211.1|2217.3|2211.3|2217.3|2211.3|2217.1|2211.1|2
1624865070000|2021-06-28 07:24:30|2217.6|2211.6|2218.1|2212.1|2218.1|2212.1|2217.6|2211.6|3
1624865140000|2021-06-28 07:25:40|2218|2212|2218|2212|2218|2212|2218|2212|1
1624865150000|2021-06-28 07:25:50|2217.9|2211.9|2217.4|2211.4|2217.9|2211.9|2217.4|2211.4|2
1624865170000|2021-06-28 07:26:10|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1624865190000|2021-06-28 07:26:30|2216.4|2210.4|2215.6|2209.6|2216.4|2210.4|2215.6|2209.6|2
1624865200000|2021-06-28 07:26:40|2215.9|2209.9|2218.6|2212.6|2218.9|2212.9|2215.9|2209.9|4
1624865210000|2021-06-28 07:26:50|2218.9|2212.9|2218.8|2212.8|2218.9|2212.9|2218.8|2212.8|2
1624865270000|2021-06-28 07:27:50|2218.5|2212.5|2218.3|2212.3|2218.5|2212.5|2218.3|2212.3|2
1624865280000|2021-06-28 07:28:00|2218.5|2212.5|2218.8|2212.8|2218.8|2212.8|2218.5|2212.5|2
1624865310000|2021-06-28 07:28:30|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1624865340000|2021-06-28 07:29:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1624865350000|2021-06-28 07:29:10|2218.6|2212.6|2218.5|2212.5|2218.6|2212.6|2218.5|2212.5|2
1624865360000|2021-06-28 07:29:20|2218.3|2212.3|2217.9|2211.9|2218.3|2212.3|2217.9|2211.9|2
1624865390000|2021-06-28 07:29:50|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1624865400000|2021-06-28 07:30:00|2217.5|2211.5|2217.3|2211.3|2217.5|2211.5|2217.1|2211.1|3
1624865420000|2021-06-28 07:30:20|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1624865450000|2021-06-28 07:30:50|2217.5|2211.5|2217.1|2211.1|2217.5|2211.5|2217.1|2211.1|2
1624865470000|2021-06-28 07:31:10|2217|2211|2217|2211|2217|2211|2217|2211|1
1624865490000|2021-06-28 07:31:30|2217.1|2211.1|2217.1|2211.1|2217.6|2211.6|2217.1|2211.1|4
1624865510000|2021-06-28 07:31:50|2217.3|2211.3|2217.9|2211.9|2217.9|2211.9|2217.3|2211.3|2
1624865520000|2021-06-28 07:32:00|2218|2212|2219|2213|2219|2213|2218|2212|4
1624865640000|2021-06-28 07:34:00|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|2219.3|2213.3|1
1624865650000|2021-06-28 07:34:10|2219|2213|2219|2213|2219|2213|2219|2213|1
1624865760000|2021-06-28 07:36:00|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|2218.9|2212.9|1
1624865780000|2021-06-28 07:36:20|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|2218.6|2212.6|1
1624865830000|2021-06-28 07:37:10|2218.5|2212.5|2217.9|2211.9|2218.5|2212.5|2217.9|2211.9|2
1624865840000|2021-06-28 07:37:20|2218|2212|2218.3|2212.3|2218.3|2212.3|2218|2212|2
1624865860000|2021-06-28 07:37:40|2218.4|2212.4|2218.6|2212.6|2218.6|2212.6|2218.4|2212.4|2
1624865920000|2021-06-28 07:38:40|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1624866030000|2021-06-28 07:40:30|2218.5|2212.5|2218.1|2212.1|2218.5|2212.5|2218.1|2212.1|2
1624866040000|2021-06-28 07:40:40|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1624866050000|2021-06-28 07:40:50|2218.3|2212.3|2215.3|2209.3|2218.3|2212.3|2214.9|2208.9|5
1624866070000|2021-06-28 07:41:10|2215.1|2209.1|2215.6|2209.6|2215.6|2209.6|2215.1|2209.1|2
1624866130000|2021-06-28 07:42:10|2215.5|2209.5|2215.1|2209.1|2215.5|2209.5|2215.1|2209.1|3
1624866160000|2021-06-28 07:42:40|2214.9|2208.9|2213.4|2207.4|2214.9|2208.9|2213.4|2207.4|2
1624866170000|2021-06-28 07:42:50|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1624866200000|2021-06-28 07:43:20|2212.9|2206.9|2212.4|2206.4|2212.9|2206.9|2212.4|2206.4|2
1624866210000|2021-06-28 07:43:30|2213.5|2207.5|2213.4|2207.4|2213.9|2207.9|2213.4|2207.4|5
1624866230000|2021-06-28 07:43:50|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1624866260000|2021-06-28 07:44:20|2213.4|2207.4|2212.6|2206.6|2213.4|2207.4|2212.6|2206.6|2
1624866280000|2021-06-28 07:44:40|2212.9|2206.9|2213.1|2207.1|2213.1|2207.1|2212.9|2206.9|2
1624866290000|2021-06-28 07:44:50|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|2213.4|2207.4|1
1624866320000|2021-06-28 07:45:20|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1624866430000|2021-06-28 07:47:10|2213.9|2207.9|2214.6|2208.6|2214.6|2208.6|2213.9|2207.9|2
1624866440000|2021-06-28 07:47:20|2214.8|2208.8|2214.9|2208.9|2214.9|2208.9|2214.8|2208.8|2
1624866510000|2021-06-28 07:48:30|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|2214.8|2208.8|1
1624866540000|2021-06-28 07:49:00|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1624866560000|2021-06-28 07:49:20|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1624866600000|2021-06-28 07:50:00|2214.9|2208.9|2214.6|2208.6|2215.1|2209.1|2214.6|2208.6|3
1624866620000|2021-06-28 07:50:20|2214.1|2208.1|2212.6|2206.6|2214.1|2208.1|2212.6|2206.6|2
1624866630000|2021-06-28 07:50:30|2212.4|2206.4|2212.3|2206.3|2212.4|2206.4|2212.3|2206.3|2
1624866640000|2021-06-28 07:50:40|2212.4|2206.4|2212.5|2206.5|2212.5|2206.5|2212.4|2206.4|2
1624866670000|2021-06-28 07:51:10|2212.6|2206.6|2212.9|2206.9|2212.9|2206.9|2212.6|2206.6|2
1624866710000|2021-06-28 07:51:50|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1624866720000|2021-06-28 07:52:00|2212.4|2206.4|2211.9|2205.9|2212.4|2206.4|2211.6|2205.6|4
1624866730000|2021-06-28 07:52:10|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.4|2205.4|3
1624866750000|2021-06-28 07:52:30|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1624866790000|2021-06-28 07:53:10|2211.5|2205.5|2211.9|2205.9|2211.9|2205.9|2211.5|2205.5|2
1624866850000|2021-06-28 07:54:10|2212.1|2206.1|2212.4|2206.4|2212.4|2206.4|2212.1|2206.1|2
1624866920000|2021-06-28 07:55:20|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1624866960000|2021-06-28 07:56:00|2212.9|2206.9|2213.4|2207.4|2213.4|2207.4|2212.9|2206.9|2
1624866970000|2021-06-28 07:56:10|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1624866980000|2021-06-28 07:56:20|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1624866990000|2021-06-28 07:56:30|2212.4|2206.4|2211.9|2205.9|2212.4|2206.4|2211.9|2205.9|2
1624867020000|2021-06-28 07:57:00|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1624867050000|2021-06-28 07:57:30|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1624867060000|2021-06-28 07:57:40|2212.1|2206.1|2212.4|2206.4|2212.4|2206.4|2212.1|2206.1|2
1624867090000|2021-06-28 07:58:10|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1624867180000|2021-06-28 07:59:40|2213.1|2207.1|2214.1|2208.1|2214.6|2208.6|2213.1|2207.1|6
1624867250000|2021-06-28 08:00:50|2214.3|2208.3|2214.9|2208.9|2214.9|2208.9|2214.3|2208.3|2
1624867260000|2021-06-28 08:01:00|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|2
1624867320000|2021-06-28 08:02:00|2215.5|2209.5|2216.5|2210.5|2216.5|2210.5|2215.5|2209.5|3
1624867360000|2021-06-28 08:02:40|2216.8|2210.8|2216.4|2210.4|2216.8|2210.8|2216.4|2210.4|2
1624867370000|2021-06-28 08:02:50|2216.6|2210.6|2217|2211|2217|2211|2216.6|2210.6|2
1624867380000|2021-06-28 08:03:00|2217.3|2211.3|2217.6|2211.6|2217.6|2211.6|2217.3|2211.3|2
1624867410000|2021-06-28 08:03:30|2217.8|2211.8|2218.8|2212.8|2219|2213|2217.8|2211.8|3
1624867420000|2021-06-28 08:03:40|2219.4|2213.4|2219.5|2213.5|2219.6|2213.6|2219.4|2213.4|3
1624867440000|2021-06-28 08:04:00|2219.6|2213.6|2221.1|2215.1|2221.1|2215.1|2219.6|2213.6|3
1624867460000|2021-06-28 08:04:20|2221.4|2215.4|2221.6|2215.6|2221.6|2215.6|2221.4|2215.4|2
1624867470000|2021-06-28 08:04:30|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.1|2215.1|4
1624867480000|2021-06-28 08:04:40|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|2221.3|2215.3|1
1624867490000|2021-06-28 08:04:50|2220.9|2214.9|2220.1|2214.1|2220.9|2214.9|2219.9|2213.9|3
1624867510000|2021-06-28 08:05:10|2220.3|2214.3|2220.6|2214.6|2220.6|2214.6|2220.3|2214.3|3
1624867520000|2021-06-28 08:05:20|2220.8|2214.8|2221.4|2215.4|2221.4|2215.4|2220.8|2214.8|4
1624867540000|2021-06-28 08:05:40|2221.1|2215.1|2221|2215|2221.1|2215.1|2221|2215|2
1624867590000|2021-06-28 08:06:30|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|2220.8|2214.8|1
1624867600000|2021-06-28 08:06:40|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1624867610000|2021-06-28 08:06:50|2220.6|2214.6|2220.9|2214.9|2220.9|2214.9|2220.6|2214.6|2
1624867650000|2021-06-28 08:07:30|2221.1|2215.1|2221.4|2215.4|2221.4|2215.4|2221.1|2215.1|3
1624867680000|2021-06-28 08:08:00|2221.6|2215.6|2222.8|2216.8|2222.8|2216.8|2221.6|2215.6|2
1624867690000|2021-06-28 08:08:10|2223|2217|2221.8|2215.8|2223.3|2217.3|2221.8|2215.8|8
1624867700000|2021-06-28 08:08:20|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1624867740000|2021-06-28 08:09:00|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|2221.4|2215.4|1
1624867750000|2021-06-28 08:09:10|2220.1|2214.1|2219.6|2213.6|2220.1|2214.1|2219.6|2213.6|3
1624867810000|2021-06-28 08:10:10|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|2219.8|2213.8|1
1624867860000|2021-06-28 08:11:00|2219.5|2213.5|2218.4|2212.4|2219.5|2213.5|2218.4|2212.4|4
1624867890000|2021-06-28 08:11:30|2218.6|2212.6|2219.4|2213.4|2219.4|2213.4|2218.6|2212.6|4
1624867900000|2021-06-28 08:11:40|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624867910000|2021-06-28 08:11:50|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|2219.4|2213.4|1
1624867920000|2021-06-28 08:12:00|2219.9|2213.9|2219.1|2213.1|2219.9|2213.9|2219.1|2213.1|2
1624867930000|2021-06-28 08:12:10|2220.1|2214.1|2219.6|2213.6|2220.3|2214.3|2219.6|2213.6|4
1624867940000|2021-06-28 08:12:20|2219.5|2213.5|2219.4|2213.4|2219.5|2213.5|2219.4|2213.4|2
1624867950000|2021-06-28 08:12:30|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624867960000|2021-06-28 08:12:40|2218.9|2212.9|2219.4|2213.4|2219.4|2213.4|2218.9|2212.9|3
1624867980000|2021-06-28 08:13:00|2219.3|2213.3|2219.1|2213.1|2219.3|2213.3|2218.9|2212.9|3
1624867990000|2021-06-28 08:13:10|2218.9|2212.9|2218|2212|2218.9|2212.9|2218|2212|4
1624868020000|2021-06-28 08:13:40|2218.1|2212.1|2219.1|2213.1|2219.1|2213.1|2218.1|2212.1|3
1624868060000|2021-06-28 08:14:20|2219.4|2213.4|2219.5|2213.5|2219.5|2213.5|2219.4|2213.4|2
1624868080000|2021-06-28 08:14:40|2219.8|2213.8|2220.1|2214.1|2220.1|2214.1|2219.8|2213.8|2
1624868090000|2021-06-28 08:14:50|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|2220.3|2214.3|1
1624868100000|2021-06-28 08:15:00|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1624868110000|2021-06-28 08:15:10|2220.1|2214.1|2219.8|2213.8|2220.1|2214.1|2219.8|2213.8|5
1624868140000|2021-06-28 08:15:40|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1624868150000|2021-06-28 08:15:50|2220.1|2214.1|2220.4|2214.4|2220.4|2214.4|2220.1|2214.1|2
1624868180000|2021-06-28 08:16:20|2220.9|2214.9|2220.5|2214.5|2220.9|2214.9|2220.5|2214.5|2
1624868240000|2021-06-28 08:17:20|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|2220.4|2214.4|1
1624868290000|2021-06-28 08:18:10|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1624868300000|2021-06-28 08:18:20|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|2220.6|2214.6|1
1624868330000|2021-06-28 08:18:50|2220.9|2214.9|2222|2216|2222|2216|2220.9|2214.9|2
1624868340000|2021-06-28 08:19:00|2221.8|2215.8|2221.6|2215.6|2222.1|2216.1|2221.6|2215.6|4
1624868480000|2021-06-28 08:21:20|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|2221.5|2215.5|1
1624868500000|2021-06-28 08:21:40|2222.4|2216.4|2223.4|2217.4|2223.9|2217.9|2222.4|2216.4|5
1624868510000|2021-06-28 08:21:50|2223.6|2217.6|2224.4|2218.4|2224.4|2218.4|2223.6|2217.6|3
1624868520000|2021-06-28 08:22:00|2224.5|2218.5|2224.6|2218.6|2224.6|2218.6|2224.5|2218.5|2
1624868530000|2021-06-28 08:22:10|2224.9|2218.9|2224.6|2218.6|2224.9|2218.9|2224.6|2218.6|2
1624868560000|2021-06-28 08:22:40|2224.5|2218.5|2222.9|2216.9|2224.5|2218.5|2222.9|2216.9|4
1624868580000|2021-06-28 08:23:00|2222.8|2216.8|2222.6|2216.6|2222.8|2216.8|2222.6|2216.6|2
1624868600000|2021-06-28 08:23:20|2222.9|2216.9|2223.5|2217.5|2223.5|2217.5|2222.9|2216.9|2
1624868610000|2021-06-28 08:23:30|2223.8|2217.8|2224.4|2218.4|2224.4|2218.4|2223.8|2217.8|3
1624868640000|2021-06-28 08:24:00|2224.1|2218.1|2223|2217|2224.1|2218.1|2223|2217|3
1624868670000|2021-06-28 08:24:30|2223.5|2217.5|2224.6|2218.6|2224.6|2218.6|2223.5|2217.5|5
1624868700000|2021-06-28 08:25:00|2225.1|2219.1|2225.6|2219.6|2225.6|2219.6|2225.1|2219.1|2
1624868710000|2021-06-28 08:25:10|2225.5|2219.5|2225.4|2219.4|2225.5|2219.5|2225.4|2219.4|2
1624868720000|2021-06-28 08:25:20|2225.6|2219.6|2226.1|2220.1|2226.1|2220.1|2225.6|2219.6|3
1624868730000|2021-06-28 08:25:30|2225.6|2219.6|2226.1|2220.1|2226.1|2220.1|2225.6|2219.6|3
1624868770000|2021-06-28 08:26:10|2225.9|2219.9|2226.1|2220.1|2226.1|2220.1|2225.9|2219.9|2
1624868780000|2021-06-28 08:26:20|2226|2220|2227.3|2221.3|2227.3|2221.3|2225.6|2219.6|4
1624868790000|2021-06-28 08:26:30|2227.4|2221.4|2228.6|2222.6|2229.1|2223.1|2227.4|2221.4|8
1624868800000|2021-06-28 08:26:40|2228.5|2222.5|2228.1|2222.1|2228.5|2222.5|2228.1|2222.1|2
1624868810000|2021-06-28 08:26:50|2227.8|2221.8|2227.6|2221.6|2227.9|2221.9|2227.6|2221.6|3
1624868840000|2021-06-28 08:27:20|2227.5|2221.5|2226.8|2220.8|2227.5|2221.5|2226.8|2220.8|2
1624868860000|2021-06-28 08:27:40|2226.6|2220.6|2226.4|2220.4|2226.6|2220.6|2226.4|2220.4|3
1624868930000|2021-06-28 08:28:50|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1624868950000|2021-06-28 08:29:10|2226.9|2220.9|2227.5|2221.5|2227.5|2221.5|2226.9|2220.9|2
1624868960000|2021-06-28 08:29:20|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227|2221|3
1624868970000|2021-06-28 08:29:30|2227.4|2221.4|2229.6|2223.6|2230.4|2224.4|2227.4|2221.4|8
1624868990000|2021-06-28 08:29:50|2230|2224|2230.5|2224.5|2230.5|2224.5|2230|2224|2
1624869010000|2021-06-28 08:30:10|2230.4|2224.4|2229.6|2223.6|2230.4|2224.4|2229.6|2223.6|4
1624869020000|2021-06-28 08:30:20|2229.4|2223.4|2229.1|2223.1|2229.4|2223.4|2228.6|2222.6|6
1624869030000|2021-06-28 08:30:30|2229.6|2223.6|2229.6|2223.6|2229.9|2223.9|2229.6|2223.6|4
1624869040000|2021-06-28 08:30:40|2229.9|2223.9|2230.3|2224.3|2230.3|2224.3|2229.9|2223.9|3
1624869050000|2021-06-28 08:30:50|2230.1|2224.1|2229.9|2223.9|2230.1|2224.1|2229.9|2223.9|4
1624869060000|2021-06-28 08:31:00|2230.1|2224.1|2230.4|2224.4|2230.6|2224.6|2230.1|2224.1|3
1624869070000|2021-06-28 08:31:10|2230.5|2224.5|2229.9|2223.9|2230.6|2224.6|2229.9|2223.9|4
1624869090000|2021-06-28 08:31:30|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1624869130000|2021-06-28 08:32:10|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|2
1624869140000|2021-06-28 08:32:20|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1624869170000|2021-06-28 08:32:50|2229.4|2223.4|2228.4|2222.4|2229.4|2223.4|2228.4|2222.4|2
1624869190000|2021-06-28 08:33:10|2227.9|2221.9|2227.1|2221.1|2227.9|2221.9|2227.1|2221.1|4
1624869200000|2021-06-28 08:33:20|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1624869210000|2021-06-28 08:33:30|2227.5|2221.5|2228.6|2222.6|2228.6|2222.6|2227.5|2221.5|4
1624869220000|2021-06-28 08:33:40|2228.9|2222.9|2228.4|2222.4|2228.9|2222.9|2228.4|2222.4|2
1624869250000|2021-06-28 08:34:10|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624869260000|2021-06-28 08:34:20|2228.4|2222.4|2228.9|2222.9|2228.9|2222.9|2228.4|2222.4|2
1624869270000|2021-06-28 08:34:30|2228.6|2222.6|2228.4|2222.4|2228.6|2222.6|2228.4|2222.4|2
1624869290000|2021-06-28 08:34:50|2228.6|2222.6|2228.6|2222.6|2228.9|2222.9|2228.6|2222.6|3
1624869300000|2021-06-28 08:35:00|2228.9|2222.9|2228.4|2222.4|2229|2223|2228.4|2222.4|3
1624869350000|2021-06-28 08:35:50|2228.6|2222.6|2228.1|2222.1|2228.6|2222.6|2228.1|2222.1|2
1624869400000|2021-06-28 08:36:40|2228.4|2222.4|2227.5|2221.5|2228.4|2222.4|2227.5|2221.5|3
1624869410000|2021-06-28 08:36:50|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624869480000|2021-06-28 08:38:00|2227.6|2221.6|2227.6|2221.6|2227.8|2221.8|2227.6|2221.6|3
1624869500000|2021-06-28 08:38:20|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624869510000|2021-06-28 08:38:30|2226.6|2220.6|2226.4|2220.4|2226.6|2220.6|2226.4|2220.4|2
1624869530000|2021-06-28 08:38:50|2225.9|2219.9|2225.8|2219.8|2225.9|2219.9|2225.8|2219.8|2
1624869550000|2021-06-28 08:39:10|2226|2220|2226.4|2220.4|2226.4|2220.4|2226|2220|2
1624869580000|2021-06-28 08:39:40|2226.1|2220.1|2226.4|2220.4|2226.4|2220.4|2226.1|2220.1|2
1624869590000|2021-06-28 08:39:50|2226.3|2220.3|2226.5|2220.5|2226.5|2220.5|2226.3|2220.3|2
1624869620000|2021-06-28 08:40:20|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|2226.3|2220.3|1
1624869670000|2021-06-28 08:41:10|2226.4|2220.4|2226.6|2220.6|2226.6|2220.6|2226.4|2220.4|2
1624869680000|2021-06-28 08:41:20|2225.9|2219.9|2226.4|2220.4|2226.4|2220.4|2225.9|2219.9|2
1624869760000|2021-06-28 08:42:40|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1624869780000|2021-06-28 08:43:00|2226.9|2220.9|2227.1|2221.1|2227.1|2221.1|2226.9|2220.9|2
1624869790000|2021-06-28 08:43:10|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624869800000|2021-06-28 08:43:20|2227.6|2221.6|2228.5|2222.5|2228.5|2222.5|2227.6|2221.6|4
1624869810000|2021-06-28 08:43:30|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1624869840000|2021-06-28 08:44:00|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|2
1624869870000|2021-06-28 08:44:30|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624869880000|2021-06-28 08:44:40|2227.9|2221.9|2228.4|2222.4|2228.4|2222.4|2227.9|2221.9|3
1624869890000|2021-06-28 08:44:50|2228.5|2222.5|2227.8|2221.8|2228.5|2222.5|2227.8|2221.8|4
1624869900000|2021-06-28 08:45:00|2227.6|2221.6|2227.8|2221.8|2227.8|2221.8|2227.4|2221.4|3
1624869910000|2021-06-28 08:45:10|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1624869920000|2021-06-28 08:45:20|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624869960000|2021-06-28 08:46:00|2228.4|2222.4|2228|2222|2228.4|2222.4|2228|2222|5
1624870000000|2021-06-28 08:46:40|2227.6|2221.6|2227.4|2221.4|2227.6|2221.6|2227.1|2221.1|4
1624870010000|2021-06-28 08:46:50|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624870030000|2021-06-28 08:47:10|2227.8|2221.8|2227.6|2221.6|2227.8|2221.8|2227.6|2221.6|2
1624870050000|2021-06-28 08:47:30|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|2227.9|2221.9|1
1624870100000|2021-06-28 08:48:20|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|2227.8|2221.8|1
1624870140000|2021-06-28 08:49:00|2227.6|2221.6|2227.1|2221.1|2227.6|2221.6|2227.1|2221.1|2
1624870150000|2021-06-28 08:49:10|2227|2221|2227|2221|2227|2221|2227|2221|1
1624870160000|2021-06-28 08:49:20|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624870170000|2021-06-28 08:49:30|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|2226.9|2220.9|1
1624870190000|2021-06-28 08:49:50|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|2
1624870200000|2021-06-28 08:50:00|2227.6|2221.6|2227.1|2221.1|2227.6|2221.6|2227.1|2221.1|2
1624870260000|2021-06-28 08:51:00|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624870280000|2021-06-28 08:51:20|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624870290000|2021-06-28 08:51:30|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624870330000|2021-06-28 08:52:10|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624870340000|2021-06-28 08:52:20|2227.4|2221.4|2227.4|2221.4|2227.6|2221.6|2227.4|2221.4|3
1624870360000|2021-06-28 08:52:40|2227.1|2221.1|2226.6|2220.6|2227.1|2221.1|2226.6|2220.6|4
1624870380000|2021-06-28 08:53:00|2226.9|2220.9|2227.4|2221.4|2227.4|2221.4|2226.9|2220.9|3
1624870420000|2021-06-28 08:53:40|2227.1|2221.1|2226.9|2220.9|2227.1|2221.1|2226.9|2220.9|2
1624870440000|2021-06-28 08:54:00|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|2227.1|2221.1|1
1624870450000|2021-06-28 08:54:10|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|1
1624870460000|2021-06-28 08:54:20|2227.5|2221.5|2226.8|2220.8|2227.5|2221.5|2226.8|2220.8|2
1624870480000|2021-06-28 08:54:40|2226.9|2220.9|2227.4|2221.4|2227.4|2221.4|2226.9|2220.9|3
1624870500000|2021-06-28 08:55:00|2227.1|2221.1|2227.4|2221.4|2227.4|2221.4|2227.1|2221.1|2
1624870530000|2021-06-28 08:55:30|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624870560000|2021-06-28 08:56:00|2227.8|2221.8|2227.1|2221.1|2227.8|2221.8|2227.1|2221.1|2
1624870570000|2021-06-28 08:56:10|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|2227.3|2221.3|1
1624870580000|2021-06-28 08:56:20|2227.4|2221.4|2227.4|2221.4|2227.4|2221.4|2227.3|2221.3|3
1624870610000|2021-06-28 08:56:50|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|1
1624870660000|2021-06-28 08:57:40|2227.9|2221.9|2228.4|2222.4|2228.4|2222.4|2227.9|2221.9|2
1624870710000|2021-06-28 08:58:30|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624870740000|2021-06-28 08:59:00|2228.8|2222.8|2228.6|2222.6|2228.8|2222.8|2228.6|2222.6|2
1624870760000|2021-06-28 08:59:20|2228.4|2222.4|2228.1|2222.1|2228.4|2222.4|2228.1|2222.1|2
1624870770000|2021-06-28 08:59:30|2227.9|2221.9|2227.6|2221.6|2227.9|2221.9|2227.6|2221.6|2
1624870780000|2021-06-28 08:59:40|2227.9|2221.9|2226.6|2220.6|2227.9|2221.9|2226.6|2220.6|4
1624870790000|2021-06-28 08:59:50|2227|2221|2226.6|2220.6|2227|2221|2226.1|2220.1|6
1624870800000|2021-06-28 09:00:00|2226.9|2220.9|2227.4|2221.4|2227.4|2221.4|2226.9|2220.9|3
1624870810000|2021-06-28 09:00:10|2227.6|2221.6|2227.6|2221.6|2227.6|2221.6|2227.4|2221.4|3
1624870820000|2021-06-28 09:00:20|2228|2222|2227.6|2221.6|2228|2222|2227.6|2221.6|2
1624870830000|2021-06-28 09:00:30|2227.8|2221.8|2227.9|2221.9|2228.1|2222.1|2227.8|2221.8|3
1624870850000|2021-06-28 09:00:50|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1624870860000|2021-06-28 09:01:00|2228.4|2222.4|2228.4|2222.4|2228.6|2222.6|2228.1|2222.1|5
1624870870000|2021-06-28 09:01:10|2228.6|2222.6|2228.4|2222.4|2228.6|2222.6|2228.4|2222.4|2
1624870920000|2021-06-28 09:02:00|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624870960000|2021-06-28 09:02:40|2228.9|2222.9|2229|2223|2229.5|2223.5|2228.9|2222.9|4
1624870970000|2021-06-28 09:02:50|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|2229.3|2223.3|1
1624870990000|2021-06-28 09:03:10|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624871010000|2021-06-28 09:03:30|2229.6|2223.6|2231.4|2225.4|2231.6|2225.6|2229.6|2223.6|9
1624871030000|2021-06-28 09:03:50|2231.1|2225.1|2230.6|2224.6|2231.1|2225.1|2230.6|2224.6|2
1624871040000|2021-06-28 09:04:00|2231.1|2225.1|2231.6|2225.6|2231.6|2225.6|2231.1|2225.1|5
1624871050000|2021-06-28 09:04:10|2231.9|2225.9|2231.6|2225.6|2231.9|2225.9|2231.6|2225.6|2
1624871060000|2021-06-28 09:04:20|2231.1|2225.1|2230.9|2224.9|2231.1|2225.1|2230.9|2224.9|2
1624871070000|2021-06-28 09:04:30|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1624871090000|2021-06-28 09:04:50|2230.8|2224.8|2232.1|2226.1|2232.1|2226.1|2230.8|2224.8|4
1624871100000|2021-06-28 09:05:00|2232.4|2226.4|2232.4|2226.4|2232.6|2226.6|2232.4|2226.4|3
1624871110000|2021-06-28 09:05:10|2232.1|2226.1|2231.9|2225.9|2232.1|2226.1|2231.9|2225.9|2
1624871130000|2021-06-28 09:05:30|2231.6|2225.6|2231.4|2225.4|2231.6|2225.6|2231.4|2225.4|2
1624871140000|2021-06-28 09:05:40|2231.1|2225.1|2229.3|2223.3|2231.1|2225.1|2229.3|2223.3|4
1624871150000|2021-06-28 09:05:50|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624871160000|2021-06-28 09:06:00|2229.5|2223.5|2230.4|2224.4|2230.4|2224.4|2229.5|2223.5|4
1624871180000|2021-06-28 09:06:20|2230.6|2224.6|2231.6|2225.6|2231.6|2225.6|2230.6|2224.6|4
1624871190000|2021-06-28 09:06:30|2231.9|2225.9|2231.4|2225.4|2232.4|2226.4|2231.4|2225.4|6
1624871220000|2021-06-28 09:07:00|2231.6|2225.6|2231.4|2225.4|2231.6|2225.6|2231.4|2225.4|2
1624871230000|2021-06-28 09:07:10|2231.6|2225.6|2232.4|2226.4|2232.4|2226.4|2231.6|2225.6|5
1624871240000|2021-06-28 09:07:20|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1624871250000|2021-06-28 09:07:30|2232.4|2226.4|2232.6|2226.6|2232.6|2226.6|2232.4|2226.4|2
1624871290000|2021-06-28 09:08:10|2233|2227|2232.8|2226.8|2233|2227|2232.6|2226.6|3
1624871320000|2021-06-28 09:08:40|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1624871330000|2021-06-28 09:08:50|2232.8|2226.8|2232.4|2226.4|2232.8|2226.8|2232.4|2226.4|2
1624871340000|2021-06-28 09:09:00|2232.6|2226.6|2232.4|2226.4|2232.6|2226.6|2232.4|2226.4|2
1624871350000|2021-06-28 09:09:10|2232.1|2226.1|2232|2226|2232.1|2226.1|2232|2226|2
1624871390000|2021-06-28 09:09:50|2232.1|2226.1|2232.4|2226.4|2232.4|2226.4|2232.1|2226.1|2
1624871400000|2021-06-28 09:10:00|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1624871420000|2021-06-28 09:10:20|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2231.8|2225.8|3
1624871430000|2021-06-28 09:10:30|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1624871440000|2021-06-28 09:10:40|2231|2225|2231|2225|2231|2225|2231|2225|1
1624871490000|2021-06-28 09:11:30|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1624871510000|2021-06-28 09:11:50|2231|2225|2231|2225|2231|2225|2231|2225|1
1624871540000|2021-06-28 09:12:20|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1624871610000|2021-06-28 09:13:30|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624871630000|2021-06-28 09:13:50|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624871650000|2021-06-28 09:14:10|2231.6|2225.6|2232.1|2226.1|2232.1|2226.1|2231.6|2225.6|3
1624871710000|2021-06-28 09:15:10|2232|2226|2232|2226|2232|2226|2232|2226|1
1624871750000|2021-06-28 09:15:50|2232.3|2226.3|2232.4|2226.4|2232.9|2226.9|2232.3|2226.3|4
1624871780000|2021-06-28 09:16:20|2233.1|2227.1|2234|2228|2234|2228|2233.1|2227.1|3
1624871800000|2021-06-28 09:16:40|2234.1|2228.1|2234|2228|2234.1|2228.1|2234|2228|2
1624871810000|2021-06-28 09:16:50|2234.1|2228.1|2233.9|2227.9|2234.1|2228.1|2233.9|2227.9|2
1624871840000|2021-06-28 09:17:20|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1624871850000|2021-06-28 09:17:30|2234.3|2228.3|2234.8|2228.8|2234.8|2228.8|2234.3|2228.3|3
1624871860000|2021-06-28 09:17:40|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1624871880000|2021-06-28 09:18:00|2234.4|2228.4|2233.8|2227.8|2234.4|2228.4|2233.8|2227.8|2
1624871890000|2021-06-28 09:18:10|2234.1|2228.1|2234.4|2228.4|2234.4|2228.4|2234.1|2228.1|2
1624871910000|2021-06-28 09:18:30|2234.6|2228.6|2234.4|2228.4|2234.6|2228.6|2234.4|2228.4|2
1624871920000|2021-06-28 09:18:40|2234.1|2228.1|2234.4|2228.4|2234.4|2228.4|2234.1|2228.1|2
1624871940000|2021-06-28 09:19:00|2234.5|2228.5|2234.6|2228.6|2234.6|2228.6|2234.5|2228.5|2
1624871950000|2021-06-28 09:19:10|2234.8|2228.8|2234.6|2228.6|2235|2229|2234.6|2228.6|3
1624871980000|2021-06-28 09:19:40|2234.9|2228.9|2235.1|2229.1|2235.1|2229.1|2234.9|2228.9|2
1624871990000|2021-06-28 09:19:50|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1624872000000|2021-06-28 09:20:00|2235.4|2229.4|2235.3|2229.3|2235.4|2229.4|2235.3|2229.3|2
1624872010000|2021-06-28 09:20:10|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1624872020000|2021-06-28 09:20:20|2234.9|2228.9|2234.4|2228.4|2234.9|2228.9|2234.4|2228.4|2
1624872040000|2021-06-28 09:20:40|2233.9|2227.9|2233.4|2227.4|2233.9|2227.9|2233.4|2227.4|2
1624872080000|2021-06-28 09:21:20|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1624872100000|2021-06-28 09:21:40|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1624872130000|2021-06-28 09:22:10|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.4|2227.4|3
1624872170000|2021-06-28 09:22:50|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1624872200000|2021-06-28 09:23:20|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1624872220000|2021-06-28 09:23:40|2233.3|2227.3|2232.6|2226.6|2233.3|2227.3|2232.6|2226.6|2
1624872250000|2021-06-28 09:24:10|2232.4|2226.4|2232.6|2226.6|2232.6|2226.6|2232.4|2226.4|2
1624872260000|2021-06-28 09:24:20|2232.9|2226.9|2233.4|2227.4|2233.4|2227.4|2232.9|2226.9|4
1624872280000|2021-06-28 09:24:40|2233.6|2227.6|2233.4|2227.4|2233.6|2227.6|2233.4|2227.4|2
1624872310000|2021-06-28 09:25:10|2233.1|2227.1|2232.9|2226.9|2233.1|2227.1|2232.9|2226.9|3
1624872320000|2021-06-28 09:25:20|2233|2227|2233|2227|2233|2227|2233|2227|1
1624872330000|2021-06-28 09:25:30|2232.9|2226.9|2233.1|2227.1|2233.1|2227.1|2232.9|2226.9|2
1624872340000|2021-06-28 09:25:40|2232.9|2226.9|2233.1|2227.1|2233.1|2227.1|2232.9|2226.9|2
1624872360000|2021-06-28 09:26:00|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1624872380000|2021-06-28 09:26:20|2233.1|2227.1|2232.1|2226.1|2233.1|2227.1|2232.1|2226.1|3
1624872430000|2021-06-28 09:27:10|2231.9|2225.9|2232.3|2226.3|2232.3|2226.3|2231.9|2225.9|3
1624872460000|2021-06-28 09:27:40|2232.4|2226.4|2232.6|2226.6|2232.6|2226.6|2232.4|2226.4|2
1624872470000|2021-06-28 09:27:50|2232.4|2226.4|2232.9|2226.9|2232.9|2226.9|2232.4|2226.4|2
1624872480000|2021-06-28 09:28:00|2232.6|2226.6|2232.4|2226.4|2232.6|2226.6|2232.4|2226.4|2
1624872490000|2021-06-28 09:28:10|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1624872510000|2021-06-28 09:28:30|2232.4|2226.4|2232.4|2226.4|2232.6|2226.6|2232.4|2226.4|3
1624872530000|2021-06-28 09:28:50|2232.6|2226.6|2231.8|2225.8|2232.6|2226.6|2231.6|2225.6|4
1624872540000|2021-06-28 09:29:00|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624872550000|2021-06-28 09:29:10|2231.5|2225.5|2231|2225|2231.5|2225.5|2231|2225|2
1624872570000|2021-06-28 09:29:30|2231.3|2225.3|2231.1|2225.1|2231.3|2225.3|2231.1|2225.1|2
1624872590000|2021-06-28 09:29:50|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1624872600000|2021-06-28 09:30:00|2231|2225|2231|2225|2231|2225|2231|2225|1
1624872610000|2021-06-28 09:30:10|2231.1|2225.1|2231.6|2225.6|2232.6|2226.6|2231.1|2225.1|7
1624872620000|2021-06-28 09:30:20|2231.4|2225.4|2230.5|2224.5|2231.4|2225.4|2230.5|2224.5|2
1624872630000|2021-06-28 09:30:30|2230.3|2224.3|2229|2223|2230.3|2224.3|2228.1|2222.1|8
1624872660000|2021-06-28 09:31:00|2228.9|2222.9|2227.6|2221.6|2228.9|2222.9|2227.6|2221.6|3
1624872670000|2021-06-28 09:31:10|2227.9|2221.9|2228.5|2222.5|2228.5|2222.5|2227.6|2221.6|4
1624872680000|2021-06-28 09:31:20|2228.1|2222.1|2228|2222|2228.1|2222.1|2228|2222|2
1624872700000|2021-06-28 09:31:40|2227.9|2221.9|2228|2222|2228|2222|2227.9|2221.9|2
1624872710000|2021-06-28 09:31:50|2228.1|2222.1|2228.5|2222.5|2228.5|2222.5|2228.1|2222.1|2
1624872740000|2021-06-28 09:32:20|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624872760000|2021-06-28 09:32:40|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|2228.8|2222.8|1
1624872780000|2021-06-28 09:33:00|2228.4|2222.4|2229|2223|2229|2223|2228.4|2222.4|2
1624872790000|2021-06-28 09:33:10|2228.1|2222.1|2228|2222|2228.1|2222.1|2228|2222|2
1624872830000|2021-06-28 09:33:50|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|2228.1|2222.1|1
1624872850000|2021-06-28 09:34:10|2227.9|2221.9|2228.4|2222.4|2228.6|2222.6|2227.9|2221.9|5
1624872860000|2021-06-28 09:34:20|2228.9|2222.9|2228.1|2222.1|2228.9|2222.9|2228.1|2222.1|3
1624872870000|2021-06-28 09:34:30|2228.4|2222.4|2228.5|2222.5|2228.5|2222.5|2228.4|2222.4|2
1624872920000|2021-06-28 09:35:20|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1624872940000|2021-06-28 09:35:40|2228.6|2222.6|2228.8|2222.8|2228.8|2222.8|2228.6|2222.6|2
1624872960000|2021-06-28 09:36:00|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|2228.9|2222.9|1
1624872990000|2021-06-28 09:36:30|2229.1|2223.1|2230.4|2224.4|2230.4|2224.4|2229.1|2223.1|5
1624873000000|2021-06-28 09:36:40|2229.8|2223.8|2229.4|2223.4|2229.8|2223.8|2229.4|2223.4|2
1624873020000|2021-06-28 09:37:00|2229.1|2223.1|2229.4|2223.4|2229.4|2223.4|2229.1|2223.1|3
1624873030000|2021-06-28 09:37:10|2229.6|2223.6|2230.1|2224.1|2230.1|2224.1|2229.4|2223.4|4
1624873040000|2021-06-28 09:37:20|2229.8|2223.8|2229.4|2223.4|2229.8|2223.8|2229.4|2223.4|2
1624873080000|2021-06-28 09:38:00|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1624873090000|2021-06-28 09:38:10|2229.8|2223.8|2231.1|2225.1|2231.1|2225.1|2229.8|2223.8|4
1624873100000|2021-06-28 09:38:20|2230.9|2224.9|2231.1|2225.1|2231.1|2225.1|2230.6|2224.6|4
1624873110000|2021-06-28 09:38:30|2231.3|2225.3|2231.6|2225.6|2231.6|2225.6|2231.3|2225.3|2
1624873120000|2021-06-28 09:38:40|2231.9|2225.9|2231.4|2225.4|2231.9|2225.9|2231.4|2225.4|2
1624873220000|2021-06-28 09:40:20|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624873230000|2021-06-28 09:40:30|2231.8|2225.8|2232.1|2226.1|2232.1|2226.1|2231.8|2225.8|4
1624873240000|2021-06-28 09:40:40|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|2
1624873260000|2021-06-28 09:41:00|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624873270000|2021-06-28 09:41:10|2232|2226|2231.8|2225.8|2232|2226|2231.8|2225.8|2
1624873300000|2021-06-28 09:41:40|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1624873320000|2021-06-28 09:42:00|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1624873350000|2021-06-28 09:42:30|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1624873360000|2021-06-28 09:42:40|2231.9|2225.9|2232.1|2226.1|2232.1|2226.1|2231.9|2225.9|2
1624873370000|2021-06-28 09:42:50|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1624873380000|2021-06-28 09:43:00|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1624873400000|2021-06-28 09:43:20|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1624873420000|2021-06-28 09:43:40|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1624873440000|2021-06-28 09:44:00|2232.3|2226.3|2231.6|2225.6|2232.3|2226.3|2231.6|2225.6|2
1624873460000|2021-06-28 09:44:20|2231.4|2225.4|2231.3|2225.3|2231.4|2225.4|2231.3|2225.3|2
1624873510000|2021-06-28 09:45:10|2231|2225|2230.9|2224.9|2231|2225|2230.9|2224.9|2
1624873600000|2021-06-28 09:46:40|2231.1|2225.1|2231.3|2225.3|2231.3|2225.3|2231.1|2225.1|2
1624873610000|2021-06-28 09:46:50|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624873620000|2021-06-28 09:47:00|2231.1|2225.1|2230.6|2224.6|2231.1|2225.1|2230.6|2224.6|3
1624873650000|2021-06-28 09:47:30|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|1
1624873660000|2021-06-28 09:47:40|2231|2225|2231.1|2225.1|2232|2226|2231|2225|5
1624873680000|2021-06-28 09:48:00|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1624873700000|2021-06-28 09:48:20|2231|2225|2231|2225|2231|2225|2231|2225|1
1624873710000|2021-06-28 09:48:30|2231.3|2225.3|2231.6|2225.6|2231.6|2225.6|2231.3|2225.3|3
1624873720000|2021-06-28 09:48:40|2232|2226|2232.1|2226.1|2232.1|2226.1|2232|2226|2
1624873730000|2021-06-28 09:48:50|2232.4|2226.4|2232.6|2226.6|2232.6|2226.6|2232.4|2226.4|2
1624873740000|2021-06-28 09:49:00|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|2
1624873790000|2021-06-28 09:49:50|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1624873940000|2021-06-28 09:52:20|2232.5|2226.5|2232.9|2226.9|2232.9|2226.9|2232.5|2226.5|2
1624873950000|2021-06-28 09:52:30|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1624873970000|2021-06-28 09:52:50|2233|2227|2232.8|2226.8|2233|2227|2232.8|2226.8|2
1624874000000|2021-06-28 09:53:20|2232.5|2226.5|2232.4|2226.4|2232.5|2226.5|2232.4|2226.4|2
1624874010000|2021-06-28 09:53:30|2232.1|2226.1|2231.6|2225.6|2232.1|2226.1|2231.6|2225.6|2
1624874030000|2021-06-28 09:53:50|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1624874040000|2021-06-28 09:54:00|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624874060000|2021-06-28 09:54:20|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1624874070000|2021-06-28 09:54:30|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1624874090000|2021-06-28 09:54:50|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1624874160000|2021-06-28 09:56:00|2232.4|2226.4|2232.6|2226.6|2232.9|2226.9|2232.4|2226.4|4
1624874170000|2021-06-28 09:56:10|2232.5|2226.5|2232.3|2226.3|2232.5|2226.5|2232.3|2226.3|2
1624874260000|2021-06-28 09:57:40|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1624874280000|2021-06-28 09:58:00|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624874290000|2021-06-28 09:58:10|2232.1|2226.1|2233.1|2227.1|2233.1|2227.1|2232.1|2226.1|2
1624874310000|2021-06-28 09:58:30|2233.3|2227.3|2232.9|2226.9|2233.3|2227.3|2232.9|2226.9|2
1624874320000|2021-06-28 09:58:40|2232.6|2226.6|2232.5|2226.5|2232.6|2226.6|2232.5|2226.5|2
1624874330000|2021-06-28 09:58:50|2232.6|2226.6|2232.4|2226.4|2232.6|2226.6|2232.4|2226.4|2
1624874410000|2021-06-28 10:00:10|2232.6|2226.6|2232.6|2226.6|2232.9|2226.9|2232.6|2226.6|4
1624874440000|2021-06-28 10:00:40|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1624874490000|2021-06-28 10:01:30|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1624874500000|2021-06-28 10:01:40|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1624874510000|2021-06-28 10:01:50|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1624874520000|2021-06-28 10:02:00|2233.1|2227.1|2232.9|2226.9|2233.5|2227.5|2232.9|2226.9|5
1624874530000|2021-06-28 10:02:10|2233|2227|2233.4|2227.4|2233.4|2227.4|2233|2227|2
1624874540000|2021-06-28 10:02:20|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1624874570000|2021-06-28 10:02:50|2233.3|2227.3|2232.9|2226.9|2233.3|2227.3|2232.9|2226.9|2
1624874590000|2021-06-28 10:03:10|2233.1|2227.1|2232.6|2226.6|2233.1|2227.1|2232.6|2226.6|2
1624874600000|2021-06-28 10:03:20|2233|2227|2232.6|2226.6|2233|2227|2232.6|2226.6|3
1624874610000|2021-06-28 10:03:30|2232.9|2226.9|2233.6|2227.6|2233.6|2227.6|2232.9|2226.9|3
1624874620000|2021-06-28 10:03:40|2233.3|2227.3|2233|2227|2233.3|2227.3|2233|2227|2
1624874630000|2021-06-28 10:03:50|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1624874660000|2021-06-28 10:04:20|2233.3|2227.3|2233.6|2227.6|2233.6|2227.6|2233.3|2227.3|3
1624874720000|2021-06-28 10:05:20|2233.4|2227.4|2232.6|2226.6|2233.4|2227.4|2232.6|2226.6|4
1624874730000|2021-06-28 10:05:30|2232.9|2226.9|2233.1|2227.1|2233.1|2227.1|2232.9|2226.9|3
1624874740000|2021-06-28 10:05:40|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1624874770000|2021-06-28 10:06:10|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1624874820000|2021-06-28 10:07:00|2233.9|2227.9|2234.1|2228.1|2234.1|2228.1|2233.9|2227.9|2
1624874840000|2021-06-28 10:07:20|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1624874860000|2021-06-28 10:07:40|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1624874870000|2021-06-28 10:07:50|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1624874920000|2021-06-28 10:08:40|2234|2228|2234|2228|2234|2228|2234|2228|1
1624874930000|2021-06-28 10:08:50|2234.1|2228.1|2234.4|2228.4|2234.4|2228.4|2234.1|2228.1|2
1624874940000|2021-06-28 10:09:00|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1624874990000|2021-06-28 10:09:50|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1624875010000|2021-06-28 10:10:10|2234.4|2228.4|2235|2229|2235|2229|2234.4|2228.4|2
1624875030000|2021-06-28 10:10:30|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1624875040000|2021-06-28 10:10:40|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1624875050000|2021-06-28 10:10:50|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1624875060000|2021-06-28 10:11:00|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1624875070000|2021-06-28 10:11:10|2234.5|2228.5|2234.4|2228.4|2234.5|2228.5|2234.4|2228.4|2
1624875080000|2021-06-28 10:11:20|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1624875090000|2021-06-28 10:11:30|2233.4|2227.4|2233.5|2227.5|2233.5|2227.5|2233.4|2227.4|2
1624875170000|2021-06-28 10:12:50|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1624875180000|2021-06-28 10:13:00|2233.4|2227.4|2232.1|2226.1|2233.4|2227.4|2232.1|2226.1|4
1624875200000|2021-06-28 10:13:20|2232.4|2226.4|2232.6|2226.6|2232.6|2226.6|2232.4|2226.4|2
1624875220000|2021-06-28 10:13:40|2232.3|2226.3|2232.6|2226.6|2232.6|2226.6|2232.3|2226.3|2
1624875250000|2021-06-28 10:14:10|2232.9|2226.9|2232.8|2226.8|2232.9|2226.9|2232.8|2226.8|2
1624875290000|2021-06-28 10:14:50|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1624875330000|2021-06-28 10:15:30|2232.8|2226.8|2232.6|2226.6|2232.8|2226.8|2232.6|2226.6|2
1624875400000|2021-06-28 10:16:40|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1624875410000|2021-06-28 10:16:50|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1624875420000|2021-06-28 10:17:00|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1624875440000|2021-06-28 10:17:20|2232.6|2226.6|2232.3|2226.3|2232.6|2226.6|2232.3|2226.3|2
1624875480000|2021-06-28 10:18:00|2231.8|2225.8|2230.9|2224.9|2231.8|2225.8|2230.9|2224.9|2
1624875540000|2021-06-28 10:19:00|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1624875550000|2021-06-28 10:19:10|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624875560000|2021-06-28 10:19:20|2231.6|2225.6|2231.1|2225.1|2231.6|2225.6|2231.1|2225.1|2
1624875580000|2021-06-28 10:19:40|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1624875590000|2021-06-28 10:19:50|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624875600000|2021-06-28 10:20:00|2231.6|2225.6|2231.1|2225.1|2231.6|2225.6|2231.1|2225.1|2
1624875620000|2021-06-28 10:20:20|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624875640000|2021-06-28 10:20:40|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1624875670000|2021-06-28 10:21:10|2231.6|2225.6|2232.8|2226.8|2233.1|2227.1|2231.6|2225.6|6
1624875680000|2021-06-28 10:21:20|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1624875690000|2021-06-28 10:21:30|2232.5|2226.5|2232.4|2226.4|2232.5|2226.5|2232.4|2226.4|2
1624875740000|2021-06-28 10:22:20|2232.5|2226.5|2233.1|2227.1|2233.1|2227.1|2232.5|2226.5|2
1624875760000|2021-06-28 10:22:40|2233.4|2227.4|2233.1|2227.1|2233.4|2227.4|2233.1|2227.1|2
1624875780000|2021-06-28 10:23:00|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1624875790000|2021-06-28 10:23:10|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1624875800000|2021-06-28 10:23:20|2232.9|2226.9|2232.6|2226.6|2232.9|2226.9|2232.6|2226.6|2
1624875840000|2021-06-28 10:24:00|2232.4|2226.4|2231.5|2225.5|2232.4|2226.4|2231.5|2225.5|2
1624875870000|2021-06-28 10:24:30|2231.4|2225.4|2231.6|2225.6|2231.6|2225.6|2231.4|2225.4|2
1624875880000|2021-06-28 10:24:40|2231.4|2225.4|2230.9|2224.9|2231.4|2225.4|2230.9|2224.9|2
1624875890000|2021-06-28 10:24:50|2230.8|2224.8|2230.4|2224.4|2230.8|2224.8|2230.4|2224.4|2
1624875920000|2021-06-28 10:25:20|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1624875940000|2021-06-28 10:25:40|2230.4|2224.4|2230.4|2224.4|2230.6|2224.6|2230.1|2224.1|4
1624875970000|2021-06-28 10:26:10|2229.9|2223.9|2229.6|2223.6|2229.9|2223.9|2229.6|2223.6|2
1624875980000|2021-06-28 10:26:20|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624875990000|2021-06-28 10:26:30|2229.6|2223.6|2230.4|2224.4|2230.4|2224.4|2229.6|2223.6|3
1624876000000|2021-06-28 10:26:40|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1624876020000|2021-06-28 10:27:00|2231.1|2225.1|2231.4|2225.4|2231.6|2225.6|2231.1|2225.1|4
1624876040000|2021-06-28 10:27:20|2230.9|2224.9|2231.4|2225.4|2231.4|2225.4|2230.9|2224.9|2
1624876060000|2021-06-28 10:27:40|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624876070000|2021-06-28 10:27:50|2231.8|2225.8|2232.1|2226.1|2232.1|2226.1|2231.8|2225.8|3
1624876080000|2021-06-28 10:28:00|2232|2226|2232.1|2226.1|2232.1|2226.1|2232|2226|2
1624876090000|2021-06-28 10:28:10|2231.8|2225.8|2231.5|2225.5|2231.8|2225.8|2231.5|2225.5|2
1624876100000|2021-06-28 10:28:20|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1624876140000|2021-06-28 10:29:00|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1624876150000|2021-06-28 10:29:10|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1624876160000|2021-06-28 10:29:20|2232.1|2226.1|2231.6|2225.6|2232.1|2226.1|2231.6|2225.6|3
1624876190000|2021-06-28 10:29:50|2231.9|2225.9|2231.8|2225.8|2232|2226|2231.8|2225.8|3
1624876200000|2021-06-28 10:30:00|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1624876230000|2021-06-28 10:30:30|2231.6|2225.6|2231.1|2225.1|2231.6|2225.6|2231.1|2225.1|2
1624876290000|2021-06-28 10:31:30|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624876310000|2021-06-28 10:31:50|2231.6|2225.6|2231.1|2225.1|2231.6|2225.6|2231.1|2225.1|2
1624876320000|2021-06-28 10:32:00|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1624876340000|2021-06-28 10:32:20|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624876360000|2021-06-28 10:32:40|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624876400000|2021-06-28 10:33:20|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|2231.1|2225.1|1
1624876430000|2021-06-28 10:33:50|2231.4|2225.4|2231.6|2225.6|2231.6|2225.6|2231.4|2225.4|3
1624876440000|2021-06-28 10:34:00|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1624876470000|2021-06-28 10:34:30|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1624876570000|2021-06-28 10:36:10|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1624876590000|2021-06-28 10:36:30|2233|2227|2233|2227|2233|2227|2233|2227|1
1624876630000|2021-06-28 10:37:10|2232.9|2226.9|2232.1|2226.1|2232.9|2226.9|2232.1|2226.1|2
1624876640000|2021-06-28 10:37:20|2232|2226|2231.9|2225.9|2232|2226|2231.9|2225.9|2
1624876650000|2021-06-28 10:37:30|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624876660000|2021-06-28 10:37:40|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624876670000|2021-06-28 10:37:50|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1624876680000|2021-06-28 10:38:00|2231.6|2225.6|2231.4|2225.4|2231.6|2225.6|2231.4|2225.4|4
1624876770000|2021-06-28 10:39:30|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624876800000|2021-06-28 10:40:00|2231.9|2225.9|2231.6|2225.6|2231.9|2225.9|2231.6|2225.6|2
1624876850000|2021-06-28 10:40:50|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624876910000|2021-06-28 10:41:50|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624876920000|2021-06-28 10:42:00|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.6|2225.6|3
1624876930000|2021-06-28 10:42:10|2232.1|2226.1|2231.9|2225.9|2232.1|2226.1|2231.9|2225.9|2
1624876950000|2021-06-28 10:42:30|2232.1|2226.1|2232.4|2226.4|2232.4|2226.4|2232.1|2226.1|2
1624876970000|2021-06-28 10:42:50|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|2232.5|2226.5|1
1624877030000|2021-06-28 10:43:50|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1624877090000|2021-06-28 10:44:50|2232.9|2226.9|2233.4|2227.4|2233.4|2227.4|2232.9|2226.9|2
1624877130000|2021-06-28 10:45:30|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1624877150000|2021-06-28 10:45:50|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1624877240000|2021-06-28 10:47:20|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1624877320000|2021-06-28 10:48:40|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1624877370000|2021-06-28 10:49:30|2234.1|2228.1|2234.9|2228.9|2234.9|2228.9|2234.1|2228.1|3
1624877410000|2021-06-28 10:50:10|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1624877420000|2021-06-28 10:50:20|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1624877440000|2021-06-28 10:50:40|2234.6|2228.6|2233.5|2227.5|2234.6|2228.6|2233.5|2227.5|2
1624877470000|2021-06-28 10:51:10|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1624877520000|2021-06-28 10:52:00|2233.3|2227.3|2233.8|2227.8|2234.4|2228.4|2233.3|2227.3|5
1624877530000|2021-06-28 10:52:10|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1624877570000|2021-06-28 10:52:50|2233.8|2227.8|2234|2228|2234|2228|2233.8|2227.8|2
1624877600000|2021-06-28 10:53:20|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1624877650000|2021-06-28 10:54:10|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1624877750000|2021-06-28 10:55:50|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1624877840000|2021-06-28 10:57:20|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1624877860000|2021-06-28 10:57:40|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|2234.6|2228.6|1
1624877940000|2021-06-28 10:59:00|2234.9|2228.9|2235.6|2229.6|2235.6|2229.6|2234.9|2228.9|3
1624877970000|2021-06-28 10:59:30|2235|2229|2234.6|2228.6|2235|2229|2234.6|2228.6|3
1624877980000|2021-06-28 10:59:40|2234.4|2228.4|2233.9|2227.9|2234.4|2228.4|2233.9|2227.9|3
1624878030000|2021-06-28 11:00:30|2234|2228|2234|2228|2234|2228|2234|2228|1
1624878050000|2021-06-28 11:00:50|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1624878080000|2021-06-28 11:01:20|2234.4|2228.4|2234.1|2228.1|2234.4|2228.4|2234.1|2228.1|2
1624878210000|2021-06-28 11:03:30|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1624878240000|2021-06-28 11:04:00|2234.1|2228.1|2233.9|2227.9|2234.1|2228.1|2233.9|2227.9|2
1624878270000|2021-06-28 11:04:30|2234|2228|2233.9|2227.9|2234|2228|2233.9|2227.9|2
1624878280000|2021-06-28 11:04:40|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1624878290000|2021-06-28 11:04:50|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1624878330000|2021-06-28 11:05:30|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1624878350000|2021-06-28 11:05:50|2233.4|2227.4|2232.5|2226.5|2233.4|2227.4|2232.5|2226.5|2
1624878360000|2021-06-28 11:06:00|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|3
1624878380000|2021-06-28 11:06:20|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|2232.3|2226.3|1
1624878410000|2021-06-28 11:06:50|2232.5|2226.5|2232.5|2226.5|2232.6|2226.6|2232.5|2226.5|3
1624878420000|2021-06-28 11:07:00|2232.3|2226.3|2231.4|2225.4|2232.3|2226.3|2231.4|2225.4|3
1624878430000|2021-06-28 11:07:10|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|2231.3|2225.3|1
1624878470000|2021-06-28 11:07:50|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624878480000|2021-06-28 11:08:00|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1624878500000|2021-06-28 11:08:20|2231.6|2225.6|2232.5|2226.5|2232.5|2226.5|2231.6|2225.6|2
1624878510000|2021-06-28 11:08:30|2232.8|2226.8|2232.9|2226.9|2233|2227|2232.8|2226.8|3
1624878600000|2021-06-28 11:10:00|2233|2227|2232.9|2226.9|2233|2227|2232.9|2226.9|2
1624878650000|2021-06-28 11:10:50|2233.1|2227.1|2232.9|2226.9|2233.1|2227.1|2232.9|2226.9|2
1624878720000|2021-06-28 11:12:00|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|2233.5|2227.5|1
1624878730000|2021-06-28 11:12:10|2233.4|2227.4|2232.6|2226.6|2233.4|2227.4|2232.6|2226.6|2
1624878760000|2021-06-28 11:12:40|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1624878780000|2021-06-28 11:13:00|2232.6|2226.6|2232.4|2226.4|2232.6|2226.6|2232.4|2226.4|2
1624878790000|2021-06-28 11:13:10|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1624878850000|2021-06-28 11:14:10|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.8|2226.8|3
1624878860000|2021-06-28 11:14:20|2233.1|2227.1|2232.6|2226.6|2233.1|2227.1|2232.6|2226.6|3
1624878900000|2021-06-28 11:15:00|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1624878950000|2021-06-28 11:15:50|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1624878980000|2021-06-28 11:16:20|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1624878990000|2021-06-28 11:16:30|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1624879020000|2021-06-28 11:17:00|2233.4|2227.4|2233.1|2227.1|2233.4|2227.4|2233.1|2227.1|2
1624879060000|2021-06-28 11:17:40|2233|2227|2232.9|2226.9|2233|2227|2232.9|2226.9|2
1624879070000|2021-06-28 11:17:50|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1624879120000|2021-06-28 11:18:40|2233.4|2227.4|2234.3|2228.3|2234.3|2228.3|2233.4|2227.4|2
1624879130000|2021-06-28 11:18:50|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1624879160000|2021-06-28 11:19:20|2234.4|2228.4|2234.6|2228.6|2234.6|2228.6|2234.4|2228.4|2
1624879210000|2021-06-28 11:20:10|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1624879220000|2021-06-28 11:20:20|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1624879240000|2021-06-28 11:20:40|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1624879250000|2021-06-28 11:20:50|2234.1|2228.1|2233.6|2227.6|2234.1|2228.1|2233.6|2227.6|2
1624879260000|2021-06-28 11:21:00|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1624879280000|2021-06-28 11:21:20|2234|2228|2234.6|2228.6|2234.6|2228.6|2234|2228|3
1624879340000|2021-06-28 11:22:20|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1624879370000|2021-06-28 11:22:50|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1624879390000|2021-06-28 11:23:10|2234.1|2228.1|2233.6|2227.6|2234.1|2228.1|2233.6|2227.6|4
1624879410000|2021-06-28 11:23:30|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1624879420000|2021-06-28 11:23:40|2234|2228|2234|2228|2234|2228|2234|2228|1
1624879440000|2021-06-28 11:24:00|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1624879450000|2021-06-28 11:24:10|2234.4|2228.4|2234.6|2228.6|2234.6|2228.6|2234.4|2228.4|2
1624879500000|2021-06-28 11:25:00|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1624879580000|2021-06-28 11:26:20|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1624879590000|2021-06-28 11:26:30|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1624879640000|2021-06-28 11:27:20|2235.8|2229.8|2236.1|2230.1|2236.1|2230.1|2235.8|2229.8|2
1624879670000|2021-06-28 11:27:50|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1624879690000|2021-06-28 11:28:10|2236.1|2230.1|2235.6|2229.6|2236.1|2230.1|2235.6|2229.6|2
1624879710000|2021-06-28 11:28:30|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1624879750000|2021-06-28 11:29:10|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1624879780000|2021-06-28 11:29:40|2234.9|2228.9|2234.8|2228.8|2234.9|2228.9|2234.8|2228.8|2
1624879810000|2021-06-28 11:30:10|2234.3|2228.3|2233.9|2227.9|2234.3|2228.3|2233.9|2227.9|2
1624879840000|2021-06-28 11:30:40|2233.6|2227.6|2233.9|2227.9|2233.9|2227.9|2233.6|2227.6|2
1624879850000|2021-06-28 11:30:50|2233.6|2227.6|2233.8|2227.8|2233.8|2227.8|2233.6|2227.6|2
1624879860000|2021-06-28 11:31:00|2232.9|2226.9|2231.8|2225.8|2233.1|2227.1|2231.8|2225.8|8
1624879870000|2021-06-28 11:31:10|2232|2226|2233|2227|2233|2227|2231.4|2225.4|11
1624879880000|2021-06-28 11:31:20|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1624879890000|2021-06-28 11:31:30|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1624879900000|2021-06-28 11:31:40|2233.4|2227.4|2233.6|2227.6|2233.6|2227.6|2233.4|2227.4|3
1624879910000|2021-06-28 11:31:50|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|2233.3|2227.3|1
1624879920000|2021-06-28 11:32:00|2233.1|2227.1|2230.9|2224.9|2233.1|2227.1|2230.9|2224.9|8
1624879930000|2021-06-28 11:32:10|2230.6|2224.6|2230.5|2224.5|2231.1|2225.1|2230.1|2224.1|9
1624879960000|2021-06-28 11:32:40|2230.8|2224.8|2230.9|2224.9|2231.1|2225.1|2230.8|2224.8|3
1624879970000|2021-06-28 11:32:50|2231.1|2225.1|2231.3|2225.3|2231.3|2225.3|2231.1|2225.1|2
1624879980000|2021-06-28 11:33:00|2231.4|2225.4|2231.9|2225.9|2231.9|2225.9|2231.4|2225.4|3
1624879990000|2021-06-28 11:33:10|2232.5|2226.5|2231.6|2225.6|2232.9|2226.9|2231.6|2225.6|5
1624880000000|2021-06-28 11:33:20|2231.4|2225.4|2231.3|2225.3|2231.4|2225.4|2231.3|2225.3|2
1624880010000|2021-06-28 11:33:30|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|2
1624880020000|2021-06-28 11:33:40|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624880030000|2021-06-28 11:33:50|2231.9|2225.9|2232.5|2226.5|2232.6|2226.6|2231.9|2225.9|4
1624880040000|2021-06-28 11:34:00|2232.3|2226.3|2231|2225|2232.3|2226.3|2230.8|2224.8|7
1624880050000|2021-06-28 11:34:10|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1624880060000|2021-06-28 11:34:20|2230.6|2224.6|2230.1|2224.1|2230.6|2224.6|2230.1|2224.1|2
1624880070000|2021-06-28 11:34:30|2230.4|2224.4|2230.6|2224.6|2230.6|2224.6|2230.4|2224.4|2
1624880100000|2021-06-28 11:35:00|2230.1|2224.1|2229.1|2223.1|2230.6|2224.6|2229.1|2223.1|6
1624880110000|2021-06-28 11:35:10|2228.6|2222.6|2227.5|2221.5|2228.6|2222.6|2227.1|2221.1|5
1624880120000|2021-06-28 11:35:20|2227.8|2221.8|2227.6|2221.6|2228|2222|2227.6|2221.6|3
1624880130000|2021-06-28 11:35:30|2227.9|2221.9|2228.1|2222.1|2228.1|2222.1|2227.9|2221.9|2
1624880140000|2021-06-28 11:35:40|2228.4|2222.4|2228.1|2222.1|2228.4|2222.4|2227.9|2221.9|3
1624880160000|2021-06-28 11:36:00|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1624880170000|2021-06-28 11:36:10|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1624880180000|2021-06-28 11:36:20|2228.8|2222.8|2229.9|2223.9|2229.9|2223.9|2228.8|2222.8|5
1624880190000|2021-06-28 11:36:30|2230.1|2224.1|2229.6|2223.6|2230.1|2224.1|2229.6|2223.6|2
1624880200000|2021-06-28 11:36:40|2230.6|2224.6|2230.9|2224.9|2231.1|2225.1|2230.6|2224.6|4
1624880210000|2021-06-28 11:36:50|2230.6|2224.6|2230.4|2224.4|2230.6|2224.6|2230.4|2224.4|2
1624880220000|2021-06-28 11:37:00|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1624880230000|2021-06-28 11:37:10|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1624880240000|2021-06-28 11:37:20|2231.1|2225.1|2229.6|2223.6|2231.1|2225.1|2229.6|2223.6|6
1624880250000|2021-06-28 11:37:30|2229.4|2223.4|2230.1|2224.1|2230.1|2224.1|2229.4|2223.4|4
1624880270000|2021-06-28 11:37:50|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1624880280000|2021-06-28 11:38:00|2230|2224|2228.5|2222.5|2230|2224|2228.5|2222.5|3
1624880290000|2021-06-28 11:38:10|2227.6|2221.6|2228.6|2222.6|2228.6|2222.6|2227.5|2221.5|5
1624880310000|2021-06-28 11:38:30|2228.9|2222.9|2229.1|2223.1|2229.1|2223.1|2228.9|2222.9|2
1624880340000|2021-06-28 11:39:00|2228.6|2222.6|2227.3|2221.3|2228.6|2222.6|2227.3|2221.3|7
1624880350000|2021-06-28 11:39:10|2227.4|2221.4|2227.5|2221.5|2227.9|2221.9|2227.4|2221.4|4
1624880360000|2021-06-28 11:39:20|2227.4|2221.4|2227.3|2221.3|2227.4|2221.4|2227.3|2221.3|2
1624880370000|2021-06-28 11:39:30|2227.4|2221.4|2227.5|2221.5|2227.5|2221.5|2227.4|2221.4|2
1624880380000|2021-06-28 11:39:40|2227.6|2221.6|2228.6|2222.6|2228.6|2222.6|2227.6|2221.6|6
1624880440000|2021-06-28 11:40:40|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|2228.5|2222.5|1
1624880490000|2021-06-28 11:41:30|2228.6|2222.6|2228.4|2222.4|2228.6|2222.6|2228.4|2222.4|2
1624880540000|2021-06-28 11:42:20|2228.6|2222.6|2229.6|2223.6|2229.6|2223.6|2228.6|2222.6|3
1624880560000|2021-06-28 11:42:40|2230.1|2224.1|2231.1|2225.1|2231.4|2225.4|2230.1|2224.1|6
1624880600000|2021-06-28 11:43:20|2231.5|2225.5|2231.6|2225.6|2231.6|2225.6|2231.5|2225.5|2
1624880610000|2021-06-28 11:43:30|2231.9|2225.9|2232.5|2226.5|2232.5|2226.5|2231.9|2225.9|2
1624880630000|2021-06-28 11:43:50|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1624880640000|2021-06-28 11:44:00|2232.1|2226.1|2231.4|2225.4|2232.1|2226.1|2231.4|2225.4|4
1624880660000|2021-06-28 11:44:20|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624880700000|2021-06-28 11:45:00|2231.4|2225.4|2232.5|2226.5|2232.6|2226.6|2231.4|2225.4|5
1624880710000|2021-06-28 11:45:10|2232.6|2226.6|2232.9|2226.9|2233|2227|2232.6|2226.6|5
1624880720000|2021-06-28 11:45:20|2233|2227|2233|2227|2233|2227|2233|2227|1
1624880730000|2021-06-28 11:45:30|2233.4|2227.4|2232.9|2226.9|2233.4|2227.4|2232.9|2226.9|2
1624880740000|2021-06-28 11:45:40|2233|2227|2233.4|2227.4|2233.4|2227.4|2233|2227|2
1624880750000|2021-06-28 11:45:50|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1624880770000|2021-06-28 11:46:10|2233.9|2227.9|2233.1|2227.1|2233.9|2227.9|2232.8|2226.8|4
1624880780000|2021-06-28 11:46:20|2232.9|2226.9|2233.4|2227.4|2233.4|2227.4|2232.9|2226.9|2
1624880800000|2021-06-28 11:46:40|2233.1|2227.1|2232.8|2226.8|2233.1|2227.1|2232.8|2226.8|3
1624880810000|2021-06-28 11:46:50|2232.6|2226.6|2232.4|2226.4|2232.6|2226.6|2232.4|2226.4|2
1624880830000|2021-06-28 11:47:10|2232.1|2226.1|2231.6|2225.6|2232.1|2226.1|2231.4|2225.4|3
1624880860000|2021-06-28 11:47:40|2231.9|2225.9|2231.6|2225.6|2232.1|2226.1|2231.6|2225.6|3
1624880870000|2021-06-28 11:47:50|2231.4|2225.4|2231.5|2225.5|2231.5|2225.5|2231.4|2225.4|2
1624880880000|2021-06-28 11:48:00|2231.6|2225.6|2233.8|2227.8|2233.8|2227.8|2231.5|2225.5|4
1624880890000|2021-06-28 11:48:10|2234|2228|2234|2228|2234|2228|2234|2228|1
1624880900000|2021-06-28 11:48:20|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1624880920000|2021-06-28 11:48:40|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1624880940000|2021-06-28 11:49:00|2233.9|2227.9|2234.6|2228.6|2234.6|2228.6|2233.6|2227.6|4
1624880970000|2021-06-28 11:49:30|2234.5|2228.5|2234.3|2228.3|2234.5|2228.5|2234.3|2228.3|2
1624880980000|2021-06-28 11:49:40|2234.1|2228.1|2234.5|2228.5|2234.5|2228.5|2234.1|2228.1|2
1624880990000|2021-06-28 11:49:50|2234.6|2228.6|2234.9|2228.9|2234.9|2228.9|2234.6|2228.6|2
1624881010000|2021-06-28 11:50:10|2235.1|2229.1|2235.6|2229.6|2235.6|2229.6|2235.1|2229.1|4
1624881030000|2021-06-28 11:50:30|2235.8|2229.8|2235.6|2229.6|2235.8|2229.8|2235.6|2229.6|2
1624881060000|2021-06-28 11:51:00|2235.1|2229.1|2234.5|2228.5|2235.1|2229.1|2234.5|2228.5|5
1624881070000|2021-06-28 11:51:10|2234.6|2228.6|2233.5|2227.5|2235.1|2229.1|2233.5|2227.5|9
1624881080000|2021-06-28 11:51:20|2233.6|2227.6|2234.1|2228.1|2234.1|2228.1|2233.6|2227.6|2
1624881090000|2021-06-28 11:51:30|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1624881100000|2021-06-28 11:51:40|2234.1|2228.1|2233.9|2227.9|2234.1|2228.1|2233.9|2227.9|2
1624881120000|2021-06-28 11:52:00|2234|2228|2234.1|2228.1|2234.1|2228.1|2234|2228|2
1624881130000|2021-06-28 11:52:10|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1624881140000|2021-06-28 11:52:20|2234.1|2228.1|2233.3|2227.3|2234.1|2228.1|2233.1|2227.1|5
1624881150000|2021-06-28 11:52:30|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1624881160000|2021-06-28 11:52:40|2232.9|2226.9|2232.8|2226.8|2232.9|2226.9|2232.8|2226.8|2
1624881170000|2021-06-28 11:52:50|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1624881200000|2021-06-28 11:53:20|2232.6|2226.6|2232.9|2226.9|2232.9|2226.9|2232.6|2226.6|2
1624881220000|2021-06-28 11:53:40|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1624881230000|2021-06-28 11:53:50|2233.4|2227.4|2233.6|2227.6|2234.1|2228.1|2233.4|2227.4|4
1624881340000|2021-06-28 11:55:40|2233.4|2227.4|2232.4|2226.4|2233.4|2227.4|2232.4|2226.4|4
1624881350000|2021-06-28 11:55:50|2232|2226|2232|2226|2232|2226|2232|2226|1
1624881360000|2021-06-28 11:56:00|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1624881370000|2021-06-28 11:56:10|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624881390000|2021-06-28 11:56:30|2231.4|2225.4|2232|2226|2232|2226|2231.4|2225.4|2
1624881400000|2021-06-28 11:56:40|2231.9|2225.9|2231.8|2225.8|2232.1|2226.1|2231.8|2225.8|6
1624881420000|2021-06-28 11:57:00|2231.5|2225.5|2231.4|2225.4|2231.5|2225.5|2231.4|2225.4|2
1624881430000|2021-06-28 11:57:10|2231.6|2225.6|2231.4|2225.4|2231.6|2225.6|2231.4|2225.4|2
1624881440000|2021-06-28 11:57:20|2231.1|2225.1|2230.3|2224.3|2231.1|2225.1|2230.3|2224.3|3
1624881460000|2021-06-28 11:57:40|2230|2224|2230|2224|2230|2224|2230|2224|1
1624881480000|2021-06-28 11:58:00|2229.9|2223.9|2231.6|2225.6|2231.6|2225.6|2229.9|2223.9|6
1624881520000|2021-06-28 11:58:40|2231.9|2225.9|2231.9|2225.9|2232|2226|2231.9|2225.9|3
1624881530000|2021-06-28 11:58:50|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624881540000|2021-06-28 11:59:00|2231.3|2225.3|2230.8|2224.8|2231.3|2225.3|2230.8|2224.8|3
1624881570000|2021-06-28 11:59:30|2231.6|2225.6|2231.9|2225.9|2232.1|2226.1|2231.6|2225.6|3
1624881600000|2021-06-28 12:00:00|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232|2226|3
1624881620000|2021-06-28 12:00:20|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|2232.4|2226.4|1
1624881630000|2021-06-28 12:00:30|2232.1|2226.1|2232.4|2226.4|2232.4|2226.4|2232.1|2226.1|2
1624881690000|2021-06-28 12:01:30|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1624881810000|2021-06-28 12:03:30|2232.9|2226.9|2234.3|2228.3|2235.1|2229.1|2232.9|2226.9|8
1624881820000|2021-06-28 12:03:40|2234.5|2228.5|2234.8|2228.8|2235|2229|2234.5|2228.5|3
1624881830000|2021-06-28 12:03:50|2234.5|2228.5|2234.4|2228.4|2234.5|2228.5|2234.4|2228.4|2
1624881840000|2021-06-28 12:04:00|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2233.9|2227.9|3
1624881860000|2021-06-28 12:04:20|2233.9|2227.9|2233.4|2227.4|2233.9|2227.9|2233|2227|6
1624881870000|2021-06-28 12:04:30|2233.5|2227.5|2233.3|2227.3|2233.6|2227.6|2233.3|2227.3|4
1624881880000|2021-06-28 12:04:40|2233.4|2227.4|2233.1|2227.1|2233.4|2227.4|2233.1|2227.1|2
1624881890000|2021-06-28 12:04:50|2233.4|2227.4|2233.6|2227.6|2233.6|2227.6|2233.4|2227.4|2
1624881900000|2021-06-28 12:05:00|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|2233.4|2227.4|1
1624881910000|2021-06-28 12:05:10|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|2233.6|2227.6|1
1624881930000|2021-06-28 12:05:30|2232.9|2226.9|2233.1|2227.1|2233.1|2227.1|2232.9|2226.9|2
1624881980000|2021-06-28 12:06:20|2233|2227|2233|2227|2233|2227|2233|2227|1
1624882000000|2021-06-28 12:06:40|2232.9|2226.9|2232.4|2226.4|2232.9|2226.9|2232.4|2226.4|2
1624882010000|2021-06-28 12:06:50|2232.5|2226.5|2232.6|2226.6|2232.6|2226.6|2232.5|2226.5|2
1624882020000|2021-06-28 12:07:00|2232.3|2226.3|2232.1|2226.1|2232.3|2226.3|2232.1|2226.1|2
1624882040000|2021-06-28 12:07:20|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1624882110000|2021-06-28 12:08:30|2232.1|2226.1|2231.9|2225.9|2232.1|2226.1|2231.9|2225.9|2
1624882120000|2021-06-28 12:08:40|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.4|2225.4|3
1624882150000|2021-06-28 12:09:10|2232|2226|2231.8|2225.8|2232|2226|2231.8|2225.8|2
1624882160000|2021-06-28 12:09:20|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|2231.5|2225.5|1
1624882180000|2021-06-28 12:09:40|2231.3|2225.3|2231.1|2225.1|2231.3|2225.3|2231.1|2225.1|2
1624882190000|2021-06-28 12:09:50|2231|2225|2231|2225|2231|2225|2231|2225|1
1624882210000|2021-06-28 12:10:10|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.5|2224.5|5
1624882220000|2021-06-28 12:10:20|2231|2225|2230.5|2224.5|2231|2225|2230.5|2224.5|3
1624882250000|2021-06-28 12:10:50|2230.4|2224.4|2229.6|2223.6|2230.4|2224.4|2229.6|2223.6|5
1624882280000|2021-06-28 12:11:20|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1624882310000|2021-06-28 12:11:50|2230|2224|2230.6|2224.6|2230.6|2224.6|2230|2224|2
1624882340000|2021-06-28 12:12:20|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1624882380000|2021-06-28 12:13:00|2231.1|2225.1|2231.5|2225.5|2231.5|2225.5|2231.1|2225.1|2
1624882390000|2021-06-28 12:13:10|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|2231.8|2225.8|1
1624882410000|2021-06-28 12:13:30|2232.6|2226.6|2233.1|2227.1|2233.1|2227.1|2232.6|2226.6|3
1624882440000|2021-06-28 12:14:00|2233.3|2227.3|2234|2228|2234|2228|2233.3|2227.3|2
1624882450000|2021-06-28 12:14:10|2234.1|2228.1|2234.4|2228.4|2234.4|2228.4|2234.1|2228.1|2
1624882470000|2021-06-28 12:14:30|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1624882520000|2021-06-28 12:15:20|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|2234.4|2228.4|1
1624882530000|2021-06-28 12:15:30|2234.1|2228.1|2233.6|2227.6|2234.1|2228.1|2233.1|2227.1|6
1624882550000|2021-06-28 12:15:50|2233.4|2227.4|2233.1|2227.1|2233.4|2227.4|2233.1|2227.1|2
1624882570000|2021-06-28 12:16:10|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|2232.8|2226.8|1
1624882580000|2021-06-28 12:16:20|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|2232.6|2226.6|1
1624882630000|2021-06-28 12:17:10|2232.1|2226.1|2231.4|2225.4|2232.1|2226.1|2231.4|2225.4|2
1624882660000|2021-06-28 12:17:40|2231.5|2225.5|2232.1|2226.1|2232.1|2226.1|2231.5|2225.5|2
1624882750000|2021-06-28 12:19:10|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1624882790000|2021-06-28 12:19:50|2231.6|2225.6|2231.4|2225.4|2231.6|2225.6|2231.4|2225.4|2
1624882810000|2021-06-28 12:20:10|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|2231.6|2225.6|1
1624882840000|2021-06-28 12:20:40|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1624882930000|2021-06-28 12:22:10|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1624882940000|2021-06-28 12:22:20|2232.3|2226.3|2232.4|2226.4|2232.5|2226.5|2232.3|2226.3|4
1624882950000|2021-06-28 12:22:30|2232.1|2226.1|2231.6|2225.6|2232.1|2226.1|2231.6|2225.6|2
1624882990000|2021-06-28 12:23:10|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1624883000000|2021-06-28 12:23:20|2232.1|2226.1|2233.1|2227.1|2233.1|2227.1|2231.6|2225.6|7
1624883030000|2021-06-28 12:23:50|2233.4|2227.4|2234.4|2228.4|2234.4|2228.4|2233.4|2227.4|3
1624883080000|2021-06-28 12:24:40|2234.1|2228.1|2235.9|2229.9|2235.9|2229.9|2234.1|2228.1|3
1624883110000|2021-06-28 12:25:10|2236.1|2230.1|2236.9|2230.9|2236.9|2230.9|2236.1|2230.1|2
1624883120000|2021-06-28 12:25:20|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1624883140000|2021-06-28 12:25:40|2236.9|2230.9|2236|2230|2236.9|2230.9|2236|2230|2
1624883180000|2021-06-28 12:26:20|2236.4|2230.4|2236.6|2230.6|2237.1|2231.1|2236.4|2230.4|4
1624883200000|2021-06-28 12:26:40|2236.5|2230.5|2236.3|2230.3|2236.5|2230.5|2236.3|2230.3|2
1624883230000|2021-06-28 12:27:10|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1624883250000|2021-06-28 12:27:30|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1624883280000|2021-06-28 12:28:00|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1624883300000|2021-06-28 12:28:20|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1624883320000|2021-06-28 12:28:40|2236|2230|2236|2230|2236|2230|2236|2230|1
1624883340000|2021-06-28 12:29:00|2235.8|2229.8|2235.3|2229.3|2235.8|2229.8|2235.3|2229.3|4
1624883360000|2021-06-28 12:29:20|2235.5|2229.5|2236|2230|2236|2230|2235.5|2229.5|2
1624883370000|2021-06-28 12:29:30|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1624883400000|2021-06-28 12:30:00|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1624883490000|2021-06-28 12:31:30|2236|2230|2235.9|2229.9|2236|2230|2235.9|2229.9|2
1624883540000|2021-06-28 12:32:20|2235.6|2229.6|2234.5|2228.5|2235.6|2229.6|2234.5|2228.5|2
1624883560000|2021-06-28 12:32:40|2234.3|2228.3|2234.1|2228.1|2234.3|2228.3|2234.1|2228.1|2
1624883570000|2021-06-28 12:32:50|2233.9|2227.9|2234.8|2228.8|2234.8|2228.8|2233.9|2227.9|4
1624883590000|2021-06-28 12:33:10|2235.4|2229.4|2235.6|2229.6|2235.6|2229.6|2235.4|2229.4|2
1624883650000|2021-06-28 12:34:10|2236.1|2230.1|2235.8|2229.8|2236.1|2230.1|2235.8|2229.8|3
1624883670000|2021-06-28 12:34:30|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1624883720000|2021-06-28 12:35:20|2234.9|2228.9|2235.4|2229.4|2235.4|2229.4|2234.6|2228.6|5
1624883730000|2021-06-28 12:35:30|2235.1|2229.1|2235.4|2229.4|2235.4|2229.4|2235.1|2229.1|2
1624883740000|2021-06-28 12:35:40|2235.3|2229.3|2235.1|2229.1|2235.3|2229.3|2235.1|2229.1|2
1624883750000|2021-06-28 12:35:50|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1624883800000|2021-06-28 12:36:40|2235|2229|2235.9|2229.9|2235.9|2229.9|2235|2229|2
1624883840000|2021-06-28 12:37:20|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1624883890000|2021-06-28 12:38:10|2236.6|2230.6|2237.3|2231.3|2237.3|2231.3|2236.6|2230.6|2
1624883900000|2021-06-28 12:38:20|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|2237.4|2231.4|1
1624883930000|2021-06-28 12:38:50|2237.1|2231.1|2237.4|2231.4|2237.4|2231.4|2237.1|2231.1|2
1624883940000|2021-06-28 12:39:00|2236.9|2230.9|2237.3|2231.3|2237.3|2231.3|2236.9|2230.9|3
1624883990000|2021-06-28 12:39:50|2236.5|2230.5|2236.9|2230.9|2236.9|2230.9|2236.5|2230.5|2
1624884000000|2021-06-28 12:40:00|2237.1|2231.1|2237.3|2231.3|2237.3|2231.3|2237.1|2231.1|2
1624884060000|2021-06-28 12:41:00|2236.6|2230.6|2236.3|2230.3|2236.6|2230.6|2236.3|2230.3|2
1624884070000|2021-06-28 12:41:10|2236.1|2230.1|2236.4|2230.4|2236.4|2230.4|2235.9|2229.9|3
1624884090000|2021-06-28 12:41:30|2236.1|2230.1|2235.9|2229.9|2236.1|2230.1|2235.6|2229.6|3
1624884100000|2021-06-28 12:41:40|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1624884330000|2021-06-28 12:45:30|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1624884340000|2021-06-28 12:45:40|2235.9|2229.9|2236.1|2230.1|2236.1|2230.1|2235.9|2229.9|2
1624884350000|2021-06-28 12:45:50|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1624884360000|2021-06-28 12:46:00|2235.9|2229.9|2236.1|2230.1|2236.1|2230.1|2235.9|2229.9|2
1624884370000|2021-06-28 12:46:10|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1624884380000|2021-06-28 12:46:20|2235.6|2229.6|2235.9|2229.9|2235.9|2229.9|2235.6|2229.6|2
1624884400000|2021-06-28 12:46:40|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|2236.1|2230.1|1
1624884410000|2021-06-28 12:46:50|2235.8|2229.8|2235.4|2229.4|2235.8|2229.8|2235.4|2229.4|2
1624884450000|2021-06-28 12:47:30|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|2235.6|2229.6|1
1624884510000|2021-06-28 12:48:30|2235.5|2229.5|2234.8|2228.8|2235.5|2229.5|2234.8|2228.8|4
1624884520000|2021-06-28 12:48:40|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1624884530000|2021-06-28 12:48:50|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1624884540000|2021-06-28 12:49:00|2234.1|2228.1|2234.3|2228.3|2235.1|2229.1|2233.8|2227.8|7
1624884550000|2021-06-28 12:49:10|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1624884590000|2021-06-28 12:49:50|2234.1|2228.1|2234.9|2228.9|2234.9|2228.9|2234.1|2228.1|2
1624884620000|2021-06-28 12:50:20|2234.3|2228.3|2234.1|2228.1|2234.3|2228.3|2234.1|2228.1|2
1624884670000|2021-06-28 12:51:10|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|2233.9|2227.9|1
1624884680000|2021-06-28 12:51:20|2233.8|2227.8|2233.5|2227.5|2233.8|2227.8|2233.3|2227.3|4
1624884690000|2021-06-28 12:51:30|2233.3|2227.3|2233|2227|2233.3|2227.3|2233|2227|2
1624884740000|2021-06-28 12:52:20|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|1
1624884800000|2021-06-28 12:53:20|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|1
1624884840000|2021-06-28 12:54:00|2232.9|2226.9|2232.9|2226.9|2232.9|2226.9|2232.4|2226.4|7
1624884860000|2021-06-28 12:54:20|2233.1|2227.1|2233.4|2227.4|2233.6|2227.6|2233.1|2227.1|4
1624884870000|2021-06-28 12:54:30|2233.1|2227.1|2233.4|2227.4|2233.4|2227.4|2233.1|2227.1|2
1624884900000|2021-06-28 12:55:00|2232.9|2226.9|2232.1|2226.1|2232.9|2226.9|2232.1|2226.1|2
1624884910000|2021-06-28 12:55:10|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|2231.9|2225.9|1
1624884920000|2021-06-28 12:55:20|2231.6|2225.6|2232.1|2226.1|2232.1|2226.1|2231.6|2225.6|4
1624884930000|2021-06-28 12:55:30|2232.4|2226.4|2232.1|2226.1|2232.4|2226.4|2232.1|2226.1|2
1624884940000|2021-06-28 12:55:40|2232.4|2226.4|2232.6|2226.6|2232.6|2226.6|2232.4|2226.4|2
1624884970000|2021-06-28 12:56:10|2232|2226|2231.9|2225.9|2232|2226|2231.9|2225.9|2
1624884980000|2021-06-28 12:56:20|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|2232.1|2226.1|1
1624884990000|2021-06-28 12:56:30|2231.9|2225.9|2231.6|2225.6|2231.9|2225.9|2231.6|2225.6|2
1624885000000|2021-06-28 12:56:40|2231.9|2225.9|2232.4|2226.4|2232.4|2226.4|2231.9|2225.9|3
1624885010000|2021-06-28 12:56:50|2232.6|2226.6|2231.6|2225.6|2232.6|2226.6|2231.6|2225.6|3
1624885030000|2021-06-28 12:57:10|2231.3|2225.3|2231.1|2225.1|2231.4|2225.4|2231.1|2225.1|3
1624885040000|2021-06-28 12:57:20|2230.4|2224.4|2231.1|2225.1|2231.1|2225.1|2230.4|2224.4|4
1624885050000|2021-06-28 12:57:30|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|2231.4|2225.4|1
1624885110000|2021-06-28 12:58:30|2231.1|2225.1|2231.4|2225.4|2231.4|2225.4|2231.1|2225.1|2
1624885130000|2021-06-28 12:58:50|2231.6|2225.6|2231.8|2225.8|2231.8|2225.8|2231.6|2225.6|2
1624885140000|2021-06-28 12:59:00|2231.5|2225.5|2230.4|2224.4|2231.5|2225.5|2229.9|2223.9|14
1624885150000|2021-06-28 12:59:10|2230.3|2224.3|2229.5|2223.5|2230.3|2224.3|2229.1|2223.1|7
1624885160000|2021-06-28 12:59:20|2229.8|2223.8|2229|2223|2229.8|2223.8|2228.9|2222.9|6
1624885170000|2021-06-28 12:59:30|2229.1|2223.1|2228.9|2222.9|2229.1|2223.1|2228.9|2222.9|2
1624885180000|2021-06-28 12:59:40|2228.8|2222.8|2229|2223|2229.1|2223.1|2228.6|2222.6|7
1624885190000|2021-06-28 12:59:50|2229.1|2223.1|2229.3|2223.3|2230.1|2224.1|2229|2223|7
1624885200000|2021-06-28 13:00:00|2229|2223|2229.4|2223.4|2229.4|2223.4|2227.6|2221.6|27
1624885210000|2021-06-28 13:00:10|2229.8|2223.8|2230.8|2224.8|2230.8|2224.8|2229.6|2223.6|11
1624885220000|2021-06-28 13:00:20|2230.5|2224.5|2230.5|2224.5|2230.9|2224.9|2230.1|2224.1|9
1624885230000|2021-06-28 13:00:30|2230.1|2224.1|2230.1|2224.1|2230.6|2224.6|2230.1|2224.1|9
1624885240000|2021-06-28 13:00:40|2230.3|2224.3|2230.8|2224.8|2230.9|2224.9|2230.3|2224.3|4
1624885250000|2021-06-28 13:00:50|2230.6|2224.6|2233.6|2227.6|2234.1|2228.1|2229.4|2223.4|9
1624885260000|2021-06-28 13:01:00|2233.1|2227.1|2232.9|2226.9|2233.6|2227.6|2232.9|2226.9|6
1624885270000|2021-06-28 13:01:10|2232.6|2226.6|2233.9|2227.9|2233.9|2227.9|2232.1|2226.1|8
1624885280000|2021-06-28 13:01:20|2233.6|2227.6|2232.6|2226.6|2233.9|2227.9|2232.1|2226.1|5
1624885290000|2021-06-28 13:01:30|2233.4|2227.4|2233.9|2227.9|2234.1|2228.1|2233.4|2227.4|6
1624885300000|2021-06-28 13:01:40|2234.3|2228.3|2234.8|2228.8|2234.8|2228.8|2234.3|2228.3|3
1624885310000|2021-06-28 13:01:50|2234.5|2228.5|2235.3|2229.3|2235.3|2229.3|2233.5|2227.5|16
1624885320000|2021-06-28 13:02:00|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2235|2229|6
1624885330000|2021-06-28 13:02:10|2234.8|2228.8|2235.4|2229.4|2235.8|2229.8|2234.8|2228.8|5
1624885340000|2021-06-28 13:02:20|2235.6|2229.6|2234.5|2228.5|2235.8|2229.8|2234.5|2228.5|14
1624885350000|2021-06-28 13:02:30|2234.8|2228.8|2234.9|2228.9|2234.9|2228.9|2234.6|2228.6|5
1624885360000|2021-06-28 13:02:40|2235|2229|2236|2230|2236.8|2230.8|2235|2229|5
1624885370000|2021-06-28 13:02:50|2236.1|2230.1|2237.1|2231.1|2237.1|2231.1|2235.9|2229.9|5
1624885380000|2021-06-28 13:03:00|2237.4|2231.4|2236.4|2230.4|2237.6|2231.6|2236.3|2230.3|5
1624885390000|2021-06-28 13:03:10|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1624885400000|2021-06-28 13:03:20|2237.1|2231.1|2237.3|2231.3|2237.4|2231.4|2237.1|2231.1|5
1624885430000|2021-06-28 13:03:50|2237.4|2231.4|2237.5|2231.5|2237.5|2231.5|2237.4|2231.4|2
1624885450000|2021-06-28 13:04:10|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2236.8|2230.8|4
1624885460000|2021-06-28 13:04:20|2237|2231|2237|2231|2237|2231|2237|2231|1
1624885470000|2021-06-28 13:04:30|2236.9|2230.9|2236.9|2230.9|2237.1|2231.1|2236.9|2230.9|7
1624885480000|2021-06-28 13:04:40|2237.1|2231.1|2237.1|2231.1|2237.3|2231.3|2236.9|2230.9|6
1624885490000|2021-06-28 13:04:50|2237.3|2231.3|2236.9|2230.9|2237.3|2231.3|2236.9|2230.9|4
1624885500000|2021-06-28 13:05:00|2237.1|2231.1|2237|2231|2237.1|2231.1|2236.9|2230.9|3
1624885510000|2021-06-28 13:05:10|2236.4|2230.4|2236.1|2230.1|2236.9|2230.9|2236.1|2230.1|3
1624885520000|2021-06-28 13:05:20|2236|2230|2235.8|2229.8|2236|2230|2235.8|2229.8|2
1624885530000|2021-06-28 13:05:30|2235.5|2229.5|2235.4|2229.4|2235.5|2229.5|2234.1|2228.1|16
1624885540000|2021-06-28 13:05:40|2235.6|2229.6|2235.1|2229.1|2235.9|2229.9|2234.8|2228.8|10
1624885550000|2021-06-28 13:05:50|2234.9|2228.9|2234|2228|2235.1|2229.1|2233.6|2227.6|11
1624885560000|2021-06-28 13:06:00|2233.1|2227.1|2233.4|2227.4|2234.4|2228.4|2233.1|2227.1|12
1624885570000|2021-06-28 13:06:10|2233.9|2227.9|2232.9|2226.9|2233.9|2227.9|2232.9|2226.9|17
1624885580000|2021-06-28 13:06:20|2233.1|2227.1|2233.1|2227.1|2233.1|2227.1|2232.9|2226.9|7
1624885590000|2021-06-28 13:06:30|2233.4|2227.4|2232.6|2226.6|2233.4|2227.4|2231.8|2225.8|22
1624885600000|2021-06-28 13:06:40|2232.9|2226.9|2232.1|2226.1|2232.9|2226.9|2231.6|2225.6|12
1624885610000|2021-06-28 13:06:50|2232.4|2226.4|2230.6|2224.6|2232.9|2226.9|2230.6|2224.6|12
1624885620000|2021-06-28 13:07:00|2230.8|2224.8|2230.9|2224.9|2231.6|2225.6|2230.1|2224.1|22
1624885630000|2021-06-28 13:07:10|2230.8|2224.8|2230.8|2224.8|2230.8|2224.8|2230.6|2224.6|3
1624885640000|2021-06-28 13:07:20|2231|2225|2230.8|2224.8|2232.4|2226.4|2230.8|2224.8|17
1624885650000|2021-06-28 13:07:30|2230.9|2224.9|2232.4|2226.4|2232.6|2226.6|2230.9|2224.9|11
1624885660000|2021-06-28 13:07:40|2231.6|2225.6|2231.3|2225.3|2232.1|2226.1|2231.1|2225.1|5
1624885670000|2021-06-28 13:07:50|2231.4|2225.4|2230.6|2224.6|2231.4|2225.4|2230.6|2224.6|6
1624885680000|2021-06-28 13:08:00|2230.9|2224.9|2231.6|2225.6|2232.9|2226.9|2230.6|2224.6|10
1624885690000|2021-06-28 13:08:10|2231.1|2225.1|2230.3|2224.3|2231.1|2225.1|2230|2224|8
1624885700000|2021-06-28 13:08:20|2230.4|2224.4|2230.5|2224.5|2230.6|2224.6|2230.4|2224.4|4
1624885710000|2021-06-28 13:08:30|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|2230.6|2224.6|1
1624885720000|2021-06-28 13:08:40|2230.5|2224.5|2230.9|2224.9|2230.9|2224.9|2230.4|2224.4|4
1624885730000|2021-06-28 13:08:50|2230.6|2224.6|2230.6|2224.6|2231.1|2225.1|2230.4|2224.4|6
1624885740000|2021-06-28 13:09:00|2231.1|2225.1|2230|2224|2231.1|2225.1|2229.9|2223.9|14
1624885750000|2021-06-28 13:09:10|2229.8|2223.8|2229.6|2223.6|2229.8|2223.8|2229.3|2223.3|6
1624885760000|2021-06-28 13:09:20|2229.9|2223.9|2230.1|2224.1|2230.1|2224.1|2229.9|2223.9|2
1624885770000|2021-06-28 13:09:30|2229.9|2223.9|2230.3|2224.3|2230.3|2224.3|2229.9|2223.9|4
1624885780000|2021-06-28 13:09:40|2229.9|2223.9|2230.3|2224.3|2230.3|2224.3|2229.9|2223.9|8
1624885800000|2021-06-28 13:10:00|2230.1|2224.1|2230.3|2224.3|2230.3|2224.3|2230.1|2224.1|2
1624885810000|2021-06-28 13:10:10|2229.8|2223.8|2228.4|2222.4|2229.8|2223.8|2228.4|2222.4|9
1624885820000|2021-06-28 13:10:20|2228.6|2222.6|2228.1|2222.1|2229.1|2223.1|2227.9|2221.9|13
1624885830000|2021-06-28 13:10:30|2228.3|2222.3|2228.3|2222.3|2228.9|2222.9|2228.3|2222.3|7
1624885840000|2021-06-28 13:10:40|2228.5|2222.5|2228.4|2222.4|2228.5|2222.5|2228.3|2222.3|3
1624885850000|2021-06-28 13:10:50|2228.8|2222.8|2228.5|2222.5|2228.8|2222.8|2228.5|2222.5|5
1624885860000|2021-06-28 13:11:00|2228.6|2222.6|2228.9|2222.9|2229.1|2223.1|2228.6|2222.6|5
1624885870000|2021-06-28 13:11:10|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|2228.6|2222.6|1
1624885880000|2021-06-28 13:11:20|2228.4|2222.4|2227.9|2221.9|2228.4|2222.4|2227.6|2221.6|3
1624885900000|2021-06-28 13:11:40|2228.4|2222.4|2227.8|2221.8|2228.6|2222.6|2227.5|2221.5|12
1624885910000|2021-06-28 13:11:50|2227.9|2221.9|2227.8|2221.8|2228.1|2222.1|2227.6|2221.6|5
1624885920000|2021-06-28 13:12:00|2228|2222|2228.4|2222.4|2228.4|2222.4|2227.9|2221.9|4
1624885940000|2021-06-28 13:12:20|2228.1|2222.1|2228.3|2222.3|2228.4|2222.4|2228.1|2222.1|3
1624885950000|2021-06-28 13:12:30|2228.4|2222.4|2228.6|2222.6|2229|2223|2228.1|2222.1|9
1624885960000|2021-06-28 13:12:40|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|2228.4|2222.4|1
1624885970000|2021-06-28 13:12:50|2228.3|2222.3|2228.3|2222.3|2228.3|2222.3|2228.1|2222.1|3
1624885980000|2021-06-28 13:13:00|2228.1|2222.1|2227.9|2221.9|2228.1|2222.1|2227.6|2221.6|7
1624885990000|2021-06-28 13:13:10|2227.6|2221.6|2227.3|2221.3|2227.6|2221.6|2227.3|2221.3|4
1624886000000|2021-06-28 13:13:20|2227.4|2221.4|2227.6|2221.6|2227.8|2221.8|2227.3|2221.3|12
1624886010000|2021-06-28 13:13:30|2227.4|2221.4|2227.6|2221.6|2227.8|2221.8|2227.4|2221.4|17
1624886020000|2021-06-28 13:13:40|2227.9|2221.9|2227.4|2221.4|2227.9|2221.9|2226.9|2220.9|9
1624886030000|2021-06-28 13:13:50|2227.3|2221.3|2227.5|2221.5|2227.5|2221.5|2227|2221|7
1624886040000|2021-06-28 13:14:00|2227.1|2221.1|2225.4|2219.4|2227.5|2221.5|2225.4|2219.4|7
1624886050000|2021-06-28 13:14:10|2225.6|2219.6|2226.1|2220.1|2226.1|2220.1|2225.6|2219.6|3
1624886060000|2021-06-28 13:14:20|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|2225.9|2219.9|1
1624886070000|2021-06-28 13:14:30|2224.9|2218.9|2225.4|2219.4|2225.4|2219.4|2224.9|2218.9|2
1624886080000|2021-06-28 13:14:40|2225.6|2219.6|2225.9|2219.9|2225.9|2219.9|2225.4|2219.4|8
1624886090000|2021-06-28 13:14:50|2225.8|2219.8|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|5
1624886100000|2021-06-28 13:15:00|2225.9|2219.9|2225.4|2219.4|2226.4|2220.4|2225.4|2219.4|5
1624886110000|2021-06-28 13:15:10|2225.1|2219.1|2225.4|2219.4|2226.3|2220.3|2225.1|2219.1|3
1624886120000|2021-06-28 13:15:20|2225.1|2219.1|2225.4|2219.4|2225.4|2219.4|2225.1|2219.1|2
1624886150000|2021-06-28 13:15:50|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|2225.6|2219.6|1
1624886160000|2021-06-28 13:16:00|2225.5|2219.5|2223.3|2217.3|2225.5|2219.5|2223.3|2217.3|4
1624886170000|2021-06-28 13:16:10|2223.4|2217.4|2224.1|2218.1|2224.1|2218.1|2223.4|2217.4|7
1624886190000|2021-06-28 13:16:30|2224.4|2218.4|2224.3|2218.3|2224.4|2218.4|2224.3|2218.3|2
1624886200000|2021-06-28 13:16:40|2224.6|2218.6|2224.4|2218.4|2224.6|2218.6|2224.3|2218.3|4
1624886220000|2021-06-28 13:17:00|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1624886230000|2021-06-28 13:17:10|2224.1|2218.1|2224.4|2218.4|2224.4|2218.4|2224.1|2218.1|2
1624886240000|2021-06-28 13:17:20|2223.9|2217.9|2224.4|2218.4|2224.4|2218.4|2223.9|2217.9|2
1624886250000|2021-06-28 13:17:30|2223.9|2217.9|2224|2218|2224.1|2218.1|2223.9|2217.9|3
1624886280000|2021-06-28 13:18:00|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|2224.4|2218.4|1
1624886290000|2021-06-28 13:18:10|2224.5|2218.5|2224.6|2218.6|2225.1|2219.1|2224.5|2218.5|4
1624886300000|2021-06-28 13:18:20|2224.8|2218.8|2225.1|2219.1|2225.1|2219.1|2224.8|2218.8|2
1624886310000|2021-06-28 13:18:30|2225|2219|2223.6|2217.6|2225|2219|2223.6|2217.6|4
1624886320000|2021-06-28 13:18:40|2223.9|2217.9|2224|2218|2224|2218|2223.1|2217.1|5
1624886340000|2021-06-28 13:19:00|2225|2219|2225.3|2219.3|2225.3|2219.3|2225|2219|2
1624886350000|2021-06-28 13:19:10|2224.4|2218.4|2224.5|2218.5|2224.5|2218.5|2223.5|2217.5|4
1624886360000|2021-06-28 13:19:20|2224.6|2218.6|2226.6|2220.6|2226.6|2220.6|2224.6|2218.6|6
1624886370000|2021-06-28 13:19:30|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|2226.4|2220.4|1
1624886380000|2021-06-28 13:19:40|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1624886390000|2021-06-28 13:19:50|2226.9|2220.9|2227.6|2221.6|2227.6|2221.6|2226.9|2220.9|2
1624886410000|2021-06-28 13:20:10|2227.8|2221.8|2227.4|2221.4|2227.8|2221.8|2227.4|2221.4|3
1624886420000|2021-06-28 13:20:20|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|2226.6|2220.6|1
1624886430000|2021-06-28 13:20:30|2226.4|2220.4|2224.6|2218.6|2226.4|2220.4|2224.4|2218.4|8
1624886440000|2021-06-28 13:20:40|2224.4|2218.4|2224.6|2218.6|2224.6|2218.6|2224.4|2218.4|2
1624886470000|2021-06-28 13:21:10|2223.4|2217.4|2223.6|2217.6|2224|2218|2223.4|2217.4|3
1624886490000|2021-06-28 13:21:30|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1624886510000|2021-06-28 13:21:50|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|2223.6|2217.6|1
1624886530000|2021-06-28 13:22:10|2223.4|2217.4|2223.4|2217.4|2223.8|2217.8|2223.4|2217.4|3
1624886540000|2021-06-28 13:22:20|2223.3|2217.3|2223|2217|2223.3|2217.3|2222.9|2216.9|3
1624886550000|2021-06-28 13:22:30|2223.1|2217.1|2223.4|2217.4|2223.4|2217.4|2223|2217|4
1624886570000|2021-06-28 13:22:50|2223.1|2217.1|2222.9|2216.9|2223.1|2217.1|2222.9|2216.9|2
1624886620000|2021-06-28 13:23:40|2223|2217|2223|2217|2223|2217|2223|2217|1
1624886630000|2021-06-28 13:23:50|2223.3|2217.3|2221.9|2215.9|2223.3|2217.3|2221.9|2215.9|4
1624886650000|2021-06-28 13:24:10|2222.6|2216.6|2223.1|2217.1|2223.6|2217.6|2222.6|2216.6|4
1624886660000|2021-06-28 13:24:20|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|2222.6|2216.6|1
1624886670000|2021-06-28 13:24:30|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|2222.1|2216.1|1
1624886680000|2021-06-28 13:24:40|2222.3|2216.3|2221.6|2215.6|2222.3|2216.3|2221.6|2215.6|2
1624886700000|2021-06-28 13:25:00|2221.5|2215.5|2220.6|2214.6|2221.5|2215.5|2220.6|2214.6|4
1624886710000|2021-06-28 13:25:10|2220.9|2214.9|2219.9|2213.9|2220.9|2214.9|2219.4|2213.4|5
1624886720000|2021-06-28 13:25:20|2220|2214|2220.3|2214.3|2220.4|2214.4|2220|2214|4
1624886730000|2021-06-28 13:25:30|2220|2214|2219.8|2213.8|2220|2214|2219.8|2213.8|4
1624886740000|2021-06-28 13:25:40|2220|2214|2219.3|2213.3|2220|2214|2219.3|2213.3|4
1624886750000|2021-06-28 13:25:50|2219.4|2213.4|2219.6|2213.6|2219.6|2213.6|2219.4|2213.4|2
1624886760000|2021-06-28 13:26:00|2219.8|2213.8|2219.5|2213.5|2219.8|2213.8|2219.5|2213.5|3
1624886770000|2021-06-28 13:26:10|2219.6|2213.6|2219.3|2213.3|2219.6|2213.6|2219.3|2213.3|4
1624886780000|2021-06-28 13:26:20|2219.1|2213.1|2219.3|2213.3|2219.3|2213.3|2219.1|2213.1|2
1624886790000|2021-06-28 13:26:30|2218.9|2212.9|2219.1|2213.1|2219.6|2213.6|2218.9|2212.9|4
1624886810000|2021-06-28 13:26:50|2219.4|2213.4|2219.4|2213.4|2219.5|2213.5|2219.4|2213.4|3
1624886830000|2021-06-28 13:27:10|2219.1|2213.1|2218.9|2212.9|2219.1|2213.1|2218.9|2212.9|2
1624886840000|2021-06-28 13:27:20|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|2219.1|2213.1|1
1624886850000|2021-06-28 13:27:30|2219.3|2213.3|2218.8|2212.8|2219.3|2213.3|2218.8|2212.8|3
1624886870000|2021-06-28 13:27:50|2219|2213|2219.1|2213.1|2220.3|2214.3|2219|2213|4
1624886910000|2021-06-28 13:28:30|2219.6|2213.6|2220|2214|2220.1|2214.1|2219.6|2213.6|4
1624886920000|2021-06-28 13:28:40|2220.1|2214.1|2219.8|2213.8|2220.8|2214.8|2219.8|2213.8|4
1624886930000|2021-06-28 13:28:50|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1624886940000|2021-06-28 13:29:00|2218.9|2212.9|2218.4|2212.4|2218.9|2212.9|2218.4|2212.4|2
1624886960000|2021-06-28 13:29:20|2218.9|2212.9|2219.1|2213.1|2219.1|2213.1|2218.9|2212.9|2
1624886980000|2021-06-28 13:29:40|2218.1|2212.1|2217.6|2211.6|2218.1|2212.1|2217.6|2211.6|2
1624886990000|2021-06-28 13:29:50|2218.4|2212.4|2217.9|2211.9|2218.4|2212.4|2217.9|2211.9|2
1624887000000|2021-06-28 13:30:00|2216.6|2210.6|2218.6|2212.6|2218.9|2212.9|2216.6|2210.6|5
1624887020000|2021-06-28 13:30:20|2218.4|2212.4|2218.6|2212.6|2218.6|2212.6|2218|2212|4
1624887040000|2021-06-28 13:30:40|2218.8|2212.8|2218.9|2212.9|2218.9|2212.9|2218.8|2212.8|2
1624887050000|2021-06-28 13:30:50|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|2218.8|2212.8|1
1624887060000|2021-06-28 13:31:00|2218.6|2212.6|2216.9|2210.9|2218.6|2212.6|2216.9|2210.9|4
1624887070000|2021-06-28 13:31:10|2216.8|2210.8|2216.4|2210.4|2216.9|2210.9|2216.4|2210.4|4
1624887080000|2021-06-28 13:31:20|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2215.6|2209.6|6
1624887090000|2021-06-28 13:31:30|2215.6|2209.6|2215.4|2209.4|2215.6|2209.6|2214.9|2208.9|3
1624887110000|2021-06-28 13:31:50|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1624887120000|2021-06-28 13:32:00|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1624887140000|2021-06-28 13:32:20|2217.1|2211.1|2217.6|2211.6|2217.6|2211.6|2217.1|2211.1|2
1624887160000|2021-06-28 13:32:40|2217.8|2211.8|2219.3|2213.3|2219.3|2213.3|2217.8|2211.8|5
1624887170000|2021-06-28 13:32:50|2219.5|2213.5|2219.3|2213.3|2219.9|2213.9|2219|2213|4
1624887180000|2021-06-28 13:33:00|2219.1|2213.1|2219.4|2213.4|2219.4|2213.4|2219.1|2213.1|2
1624887200000|2021-06-28 13:33:20|2219.6|2213.6|2217|2211|2219.6|2213.6|2217|2211|5
1624887210000|2021-06-28 13:33:30|2216.9|2210.9|2217.6|2211.6|2217.6|2211.6|2216.9|2210.9|3
1624887250000|2021-06-28 13:34:10|2217.4|2211.4|2218.4|2212.4|2218.6|2212.6|2217.4|2211.4|6
1624887260000|2021-06-28 13:34:20|2216.4|2210.4|2216.1|2210.1|2216.4|2210.4|2216|2210|3
1624887280000|2021-06-28 13:34:40|2216.4|2210.4|2216.9|2210.9|2216.9|2210.9|2216.4|2210.4|2
1624887290000|2021-06-28 13:34:50|2217.1|2211.1|2216|2210|2217.1|2211.1|2216|2210|2
1624887310000|2021-06-28 13:35:10|2215.9|2209.9|2215.6|2209.6|2215.9|2209.9|2215.6|2209.6|2
1624887320000|2021-06-28 13:35:20|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1624887330000|2021-06-28 13:35:30|2215.4|2209.4|2215.3|2209.3|2215.4|2209.4|2215.1|2209.1|3
1624887340000|2021-06-28 13:35:40|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1624887350000|2021-06-28 13:35:50|2215.9|2209.9|2215.4|2209.4|2215.9|2209.9|2214.9|2208.9|4
1624887370000|2021-06-28 13:36:10|2214.9|2208.9|2217.1|2211.1|2217.1|2211.1|2214.9|2208.9|3
1624887380000|2021-06-28 13:36:20|2217.4|2211.4|2217.5|2211.5|2217.5|2211.5|2217.4|2211.4|2
1624887390000|2021-06-28 13:36:30|2217.6|2211.6|2216.9|2210.9|2217.6|2211.6|2216.9|2210.9|3
1624887420000|2021-06-28 13:37:00|2217|2211|2217.3|2211.3|2217.3|2211.3|2217|2211|2
1624887430000|2021-06-28 13:37:10|2217.1|2211.1|2217.6|2211.6|2217.6|2211.6|2217.1|2211.1|2
1624887440000|2021-06-28 13:37:20|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|2217.4|2211.4|1
1624887460000|2021-06-28 13:37:40|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1624887530000|2021-06-28 13:38:50|2217.9|2211.9|2218.1|2212.1|2218.6|2212.6|2217.9|2211.9|6
1624887540000|2021-06-28 13:39:00|2218.3|2212.3|2218.1|2212.1|2218.3|2212.3|2218.1|2212.1|2
1624887560000|2021-06-28 13:39:20|2217.9|2211.9|2216.9|2210.9|2217.9|2211.9|2216.9|2210.9|4
1624887580000|2021-06-28 13:39:40|2216.6|2210.6|2216.3|2210.3|2216.9|2210.9|2216.3|2210.3|5
1624887600000|2021-06-28 13:40:00|2215.9|2209.9|2216.1|2210.1|2216.4|2210.4|2215.9|2209.9|5
1624887610000|2021-06-28 13:40:10|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1624887620000|2021-06-28 13:40:20|2215.6|2209.6|2215.1|2209.1|2215.6|2209.6|2215.1|2209.1|3
1624887640000|2021-06-28 13:40:40|2214.9|2208.9|2214.9|2208.9|2215.1|2209.1|2214.9|2208.9|3
1624887650000|2021-06-28 13:40:50|2214.6|2208.6|2215.4|2209.4|2215.4|2209.4|2214.6|2208.6|4
1624887680000|2021-06-28 13:41:20|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.9|2208.9|2
1624887690000|2021-06-28 13:41:30|2214.9|2208.9|2214.9|2208.9|2215.4|2209.4|2214.9|2208.9|6
1624887700000|2021-06-28 13:41:40|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|2
1624887710000|2021-06-28 13:41:50|2215.5|2209.5|2215.1|2209.1|2215.5|2209.5|2214.6|2208.6|8
1624887720000|2021-06-28 13:42:00|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.6|2208.6|2
1624887730000|2021-06-28 13:42:10|2215|2209|2215.4|2209.4|2215.4|2209.4|2215|2209|2
1624887740000|2021-06-28 13:42:20|2215.1|2209.1|2215|2209|2215.1|2209.1|2215|2209|2
1624887750000|2021-06-28 13:42:30|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|2
1624887760000|2021-06-28 13:42:40|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1624887770000|2021-06-28 13:42:50|2215.1|2209.1|2214.6|2208.6|2215.1|2209.1|2214.6|2208.6|7
1624887780000|2021-06-28 13:43:00|2214.9|2208.9|2214.8|2208.8|2215.4|2209.4|2214.8|2208.8|5
1624887790000|2021-06-28 13:43:10|2214.9|2208.9|2215.4|2209.4|2215.4|2209.4|2214.9|2208.9|3
1624887800000|2021-06-28 13:43:20|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2214.9|2208.9|3
1624887820000|2021-06-28 13:43:40|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.9|2208.9|2
1624887830000|2021-06-28 13:43:50|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1624887840000|2021-06-28 13:44:00|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|2
1624887850000|2021-06-28 13:44:10|2215.1|2209.1|2214.6|2208.6|2215.1|2209.1|2214.6|2208.6|2
1624887860000|2021-06-28 13:44:20|2214.9|2208.9|2214.9|2208.9|2215.4|2209.4|2214.9|2208.9|3
1624887870000|2021-06-28 13:44:30|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2214.9|2208.9|4
1624887890000|2021-06-28 13:44:50|2215.6|2209.6|2214.5|2208.5|2216.6|2210.6|2214.5|2208.5|4
1624887900000|2021-06-28 13:45:00|2214.4|2208.4|2214.5|2208.5|2214.5|2208.5|2214.4|2208.4|2
1624887910000|2021-06-28 13:45:10|2214.9|2208.9|2215.1|2209.1|2215.1|2209.1|2214.9|2208.9|4
1624887920000|2021-06-28 13:45:20|2215.4|2209.4|2214.4|2208.4|2215.4|2209.4|2214.4|2208.4|3
1624887930000|2021-06-28 13:45:30|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1624887950000|2021-06-28 13:45:50|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1624887970000|2021-06-28 13:46:10|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1624888000000|2021-06-28 13:46:40|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1624888010000|2021-06-28 13:46:50|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|2215.4|2209.4|1
1624888020000|2021-06-28 13:47:00|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1624888030000|2021-06-28 13:47:10|2216.4|2210.4|2216.1|2210.1|2216.6|2210.6|2216.1|2210.1|7
1624888040000|2021-06-28 13:47:20|2215.8|2209.8|2216.1|2210.1|2216.4|2210.4|2215.8|2209.8|5
1624888080000|2021-06-28 13:48:00|2216.3|2210.3|2215.8|2209.8|2216.9|2210.9|2215.8|2209.8|8
1624888090000|2021-06-28 13:48:10|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|2216.1|2210.1|1
1624888100000|2021-06-28 13:48:20|2216.3|2210.3|2216.4|2210.4|2217.1|2211.1|2216.3|2210.3|7
1624888110000|2021-06-28 13:48:30|2216.5|2210.5|2216.4|2210.4|2216.5|2210.5|2216.3|2210.3|5
1624888170000|2021-06-28 13:49:30|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1624888200000|2021-06-28 13:50:00|2216.6|2210.6|2217.3|2211.3|2217.6|2211.6|2216.6|2210.6|5
1624888210000|2021-06-28 13:50:10|2217.4|2211.4|2217.1|2211.1|2217.4|2211.4|2217.1|2211.1|2
1624888220000|2021-06-28 13:50:20|2217.4|2211.4|2217.1|2211.1|2217.4|2211.4|2217.1|2211.1|2
1624888230000|2021-06-28 13:50:30|2216.8|2210.8|2215.9|2209.9|2216.8|2210.8|2215.9|2209.9|6
1624888280000|2021-06-28 13:51:20|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1624888290000|2021-06-28 13:51:30|2215.4|2209.4|2215.6|2209.6|2216|2210|2215.3|2209.3|5
1624888310000|2021-06-28 13:51:50|2215.9|2209.9|2215.1|2209.1|2216.3|2210.3|2215.1|2209.1|4
1624888320000|2021-06-28 13:52:00|2216|2210|2216|2210|2216|2210|2216|2210|1
1624888330000|2021-06-28 13:52:10|2215.8|2209.8|2215.1|2209.1|2215.8|2209.8|2214.9|2208.9|8
1624888340000|2021-06-28 13:52:20|2214.9|2208.9|2215.4|2209.4|2215.6|2209.6|2214.9|2208.9|6
1624888360000|2021-06-28 13:52:40|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1624888370000|2021-06-28 13:52:50|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|2215.6|2209.6|1
1624888380000|2021-06-28 13:53:00|2216.5|2210.5|2216|2210|2216.5|2210.5|2216|2210|2
1624888390000|2021-06-28 13:53:10|2214.8|2208.8|2214.4|2208.4|2214.8|2208.8|2214.4|2208.4|2
1624888400000|2021-06-28 13:53:20|2214.6|2208.6|2215.4|2209.4|2215.4|2209.4|2214.6|2208.6|2
1624888410000|2021-06-28 13:53:30|2214.9|2208.9|2216.1|2210.1|2216.5|2210.5|2214.9|2208.9|8
1624888420000|2021-06-28 13:53:40|2215.9|2209.9|2214.1|2208.1|2215.9|2209.9|2213.6|2207.6|6
1624888430000|2021-06-28 13:53:50|2214.5|2208.5|2214.4|2208.4|2214.5|2208.5|2213.9|2207.9|3
1624888450000|2021-06-28 13:54:10|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1624888490000|2021-06-28 13:54:50|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|2
1624888530000|2021-06-28 13:55:30|2214.6|2208.6|2215|2209|2215.1|2209.1|2214.6|2208.6|6
1624888540000|2021-06-28 13:55:40|2214.8|2208.8|2214.1|2208.1|2214.8|2208.8|2214.1|2208.1|2
1624888570000|2021-06-28 13:56:10|2213.9|2207.9|2213.6|2207.6|2213.9|2207.9|2213.6|2207.6|2
1624888580000|2021-06-28 13:56:20|2213.8|2207.8|2214.1|2208.1|2214.1|2208.1|2213.8|2207.8|2
1624888650000|2021-06-28 13:57:30|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|2
1624888680000|2021-06-28 13:58:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1624888740000|2021-06-28 13:59:00|2214.1|2208.1|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|2
1624888800000|2021-06-28 14:00:00|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|2214.4|2208.4|1
1624888810000|2021-06-28 14:00:10|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1624888820000|2021-06-28 14:00:20|2213.9|2207.9|2213.9|2207.9|2214.1|2208.1|2213.9|2207.9|3
1624888830000|2021-06-28 14:00:30|2213.6|2207.6|2213.9|2207.9|2213.9|2207.9|2213.6|2207.6|2
1624888850000|2021-06-28 14:00:50|2214|2208|2214.5|2208.5|2214.5|2208.5|2214|2208|3
1624888860000|2021-06-28 14:01:00|2214.6|2208.6|2214.9|2208.9|2214.9|2208.9|2214.6|2208.6|3
1624888870000|2021-06-28 14:01:10|2215.4|2209.4|2214.6|2208.6|2215.6|2209.6|2214.6|2208.6|6
1624888880000|2021-06-28 14:01:20|2214.4|2208.4|2213.9|2207.9|2214.4|2208.4|2213.9|2207.9|3
1624888890000|2021-06-28 14:01:30|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1624888920000|2021-06-28 14:02:00|2214.4|2208.4|2214.6|2208.6|2214.6|2208.6|2214.4|2208.4|2
1624888940000|2021-06-28 14:02:20|2215.1|2209.1|2214.8|2208.8|2215.9|2209.9|2214.4|2208.4|13
1624888950000|2021-06-28 14:02:30|2215.1|2209.1|2214.6|2208.6|2215.1|2209.1|2214.4|2208.4|10
1624888960000|2021-06-28 14:02:40|2214.4|2208.4|2213.6|2207.6|2214.4|2208.4|2213.6|2207.6|2
1624888970000|2021-06-28 14:02:50|2214.4|2208.4|2214.1|2208.1|2214.4|2208.4|2214.1|2208.1|2
1624888980000|2021-06-28 14:03:00|2214.4|2208.4|2214.9|2208.9|2214.9|2208.9|2214.4|2208.4|3
1624888990000|2021-06-28 14:03:10|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.1|2208.1|6
1624889000000|2021-06-28 14:03:20|2214.4|2208.4|2214.6|2208.6|2214.6|2208.6|2214.1|2208.1|3
1624889010000|2021-06-28 14:03:30|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|2214.9|2208.9|1
1624889020000|2021-06-28 14:03:40|2215|2209|2214.1|2208.1|2215|2209|2213.8|2207.8|3
1624889030000|2021-06-28 14:03:50|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|2214.6|2208.6|1
1624889040000|2021-06-28 14:04:00|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|2215.1|2209.1|1
1624889050000|2021-06-28 14:04:10|2215.4|2209.4|2215.6|2209.6|2215.6|2209.6|2215.4|2209.4|2
1624889060000|2021-06-28 14:04:20|2215.9|2209.9|2216.1|2210.1|2216.1|2210.1|2215.6|2209.6|3
1624889070000|2021-06-28 14:04:30|2214.9|2208.9|2214.1|2208.1|2215.4|2209.4|2214.1|2208.1|5
1624889080000|2021-06-28 14:04:40|2213.9|2207.9|2213.9|2207.9|2214.6|2208.6|2213.6|2207.6|7
1624889090000|2021-06-28 14:04:50|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|2213.6|2207.6|1
1624889100000|2021-06-28 14:05:00|2213.9|2207.9|2213.6|2207.6|2214.1|2208.1|2213.6|2207.6|4
1624889110000|2021-06-28 14:05:10|2214.1|2208.1|2214.8|2208.8|2214.9|2208.9|2213.9|2207.9|5
1624889120000|2021-06-28 14:05:20|2214.5|2208.5|2214.8|2208.8|2214.8|2208.8|2213.9|2207.9|8
1624889130000|2021-06-28 14:05:30|2214.6|2208.6|2213.1|2207.1|2214.6|2208.6|2213.1|2207.1|6
1624889150000|2021-06-28 14:05:50|2212.9|2206.9|2212.6|2206.6|2212.9|2206.9|2212.6|2206.6|2
1624889160000|2021-06-28 14:06:00|2212.4|2206.4|2212.5|2206.5|2212.9|2206.9|2212.3|2206.3|8
1624889180000|2021-06-28 14:06:20|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|1
1624889190000|2021-06-28 14:06:30|2213.1|2207.1|2212.6|2206.6|2213.1|2207.1|2212.3|2206.3|9
1624889220000|2021-06-28 14:07:00|2212.4|2206.4|2213|2207|2213|2207|2212.1|2206.1|11
1624889230000|2021-06-28 14:07:10|2212.8|2206.8|2212|2206|2212.8|2206.8|2211.9|2205.9|4
1624889240000|2021-06-28 14:07:20|2211.9|2205.9|2212.3|2206.3|2212.3|2206.3|2211.6|2205.6|5
1624889250000|2021-06-28 14:07:30|2212.1|2206.1|2212|2206|2212.1|2206.1|2211.6|2205.6|5
1624889260000|2021-06-28 14:07:40|2211.9|2205.9|2212|2206|2212|2206|2211.6|2205.6|4
1624889270000|2021-06-28 14:07:50|2211.8|2205.8|2211.5|2205.5|2211.8|2205.8|2211.5|2205.5|2
1624889280000|2021-06-28 14:08:00|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1624889290000|2021-06-28 14:08:10|2211.1|2205.1|2209|2203|2211.1|2205.1|2208.9|2202.9|3
1624889300000|2021-06-28 14:08:20|2209.4|2203.4|2209.3|2203.3|2209.4|2203.4|2208.9|2202.9|5
1624889310000|2021-06-28 14:08:30|2209.6|2203.6|2209.3|2203.3|2209.6|2203.6|2209.3|2203.3|2
1624889330000|2021-06-28 14:08:50|2209.6|2203.6|2209.1|2203.1|2209.6|2203.6|2209.1|2203.1|2
1624889360000|2021-06-28 14:09:20|2209.6|2203.6|2209.9|2203.9|2209.9|2203.9|2209.6|2203.6|2
1624889390000|2021-06-28 14:09:50|2210|2204|2210|2204|2210|2204|2210|2204|1
1624889400000|2021-06-28 14:10:00|2210.4|2204.4|2210.5|2204.5|2210.5|2204.5|2210.4|2204.4|2
1624889420000|2021-06-28 14:10:20|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1624889430000|2021-06-28 14:10:30|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|2210.1|2204.1|1
1624889460000|2021-06-28 14:11:00|2210.3|2204.3|2211.5|2205.5|2211.5|2205.5|2210.3|2204.3|2
1624889470000|2021-06-28 14:11:10|2211.6|2205.6|2211.9|2205.9|2211.9|2205.9|2211.6|2205.6|2
1624889490000|2021-06-28 14:11:30|2212.4|2206.4|2213.4|2207.4|2213.4|2207.4|2212.4|2206.4|5
1624889520000|2021-06-28 14:12:00|2213.1|2207.1|2212.6|2206.6|2213.1|2207.1|2212.6|2206.6|3
1624889530000|2021-06-28 14:12:10|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|2212.9|2206.9|1
1624889540000|2021-06-28 14:12:20|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|2213.1|2207.1|1
1624889550000|2021-06-28 14:12:30|2213|2207|2211.8|2205.8|2213|2207|2211.8|2205.8|5
1624889560000|2021-06-28 14:12:40|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2211.9|2205.9|4
1624889570000|2021-06-28 14:12:50|2212.4|2206.4|2212.6|2206.6|2212.6|2206.6|2212.4|2206.4|4
1624889580000|2021-06-28 14:13:00|2212.4|2206.4|2212.3|2206.3|2212.8|2206.8|2211.6|2205.6|9
1624889590000|2021-06-28 14:13:10|2212.6|2206.6|2212.9|2206.9|2212.9|2206.9|2212.6|2206.6|2
1624889600000|2021-06-28 14:13:20|2212.6|2206.6|2212.4|2206.4|2212.6|2206.6|2212.4|2206.4|2
1624889620000|2021-06-28 14:13:40|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|2212.5|2206.5|1
1624889630000|2021-06-28 14:13:50|2212.6|2206.6|2212.9|2206.9|2212.9|2206.9|2212.6|2206.6|2
1624889640000|2021-06-28 14:14:00|2212.6|2206.6|2212.5|2206.5|2212.6|2206.6|2212.1|2206.1|3
1624889650000|2021-06-28 14:14:10|2212.4|2206.4|2212.3|2206.3|2212.4|2206.4|2212.3|2206.3|2
1624889660000|2021-06-28 14:14:20|2212.6|2206.6|2212.6|2206.6|2212.8|2206.8|2212.4|2206.4|5
1624889680000|2021-06-28 14:14:40|2212.4|2206.4|2212.4|2206.4|2212.4|2206.4|2212|2206|4
1624889690000|2021-06-28 14:14:50|2212.6|2206.6|2212.8|2206.8|2212.8|2206.8|2212.6|2206.6|2
1624889720000|2021-06-28 14:15:20|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1624889740000|2021-06-28 14:15:40|2212.8|2206.8|2212.9|2206.9|2212.9|2206.9|2212.8|2206.8|2
1624889750000|2021-06-28 14:15:50|2213.1|2207.1|2212.6|2206.6|2213.1|2207.1|2212.6|2206.6|3
1624889770000|2021-06-28 14:16:10|2212.5|2206.5|2212.4|2206.4|2212.5|2206.5|2212.4|2206.4|2
1624889780000|2021-06-28 14:16:20|2212.1|2206.1|2210.5|2204.5|2212.1|2206.1|2209.9|2203.9|5
1624889790000|2021-06-28 14:16:30|2210.4|2204.4|2210.5|2204.5|2210.5|2204.5|2210.4|2204.4|2
1624889800000|2021-06-28 14:16:40|2211|2205|2211.1|2205.1|2211.1|2205.1|2210.5|2204.5|4
1624889810000|2021-06-28 14:16:50|2210.8|2204.8|2210.5|2204.5|2211.1|2205.1|2210.5|2204.5|8
1624889890000|2021-06-28 14:18:10|2210.8|2204.8|2210.9|2204.9|2210.9|2204.9|2210.8|2204.8|2
1624889910000|2021-06-28 14:18:30|2211.1|2205.1|2211.5|2205.5|2211.6|2205.6|2211.1|2205.1|4
1624889920000|2021-06-28 14:18:40|2211.6|2205.6|2211.4|2205.4|2211.8|2205.8|2211.4|2205.4|4
1624889930000|2021-06-28 14:18:50|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2210.6|2204.6|3
1624889940000|2021-06-28 14:19:00|2210.9|2204.9|2210.6|2204.6|2210.9|2204.9|2210.6|2204.6|2
1624889950000|2021-06-28 14:19:10|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|2210.8|2204.8|1
1624889990000|2021-06-28 14:19:50|2211|2205|2211.4|2205.4|2211.4|2205.4|2211|2205|2
1624890000000|2021-06-28 14:20:00|2211.5|2205.5|2211.8|2205.8|2211.8|2205.8|2211.5|2205.5|2
1624890070000|2021-06-28 14:21:10|2211.5|2205.5|2210.9|2204.9|2211.5|2205.5|2210.9|2204.9|2
1624890080000|2021-06-28 14:21:20|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|2210.6|2204.6|1
1624890110000|2021-06-28 14:21:50|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|2210.9|2204.9|1
1624890120000|2021-06-28 14:22:00|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|2211.1|2205.1|1
1624890130000|2021-06-28 14:22:10|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1624890150000|2021-06-28 14:22:30|2211.5|2205.5|2211.1|2205.1|2212.1|2206.1|2211.1|2205.1|9
1624890240000|2021-06-28 14:24:00|2210.9|2204.9|2210.6|2204.6|2210.9|2204.9|2210.6|2204.6|2
1624890250000|2021-06-28 14:24:10|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1624890290000|2021-06-28 14:24:50|2210.6|2204.6|2210.9|2204.9|2210.9|2204.9|2210.6|2204.6|2
1624890300000|2021-06-28 14:25:00|2211.1|2205.1|2210.6|2204.6|2211.1|2205.1|2210.6|2204.6|3
1624890310000|2021-06-28 14:25:10|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|2210.4|2204.4|1
1624890320000|2021-06-28 14:25:20|2210.8|2204.8|2211.1|2205.1|2211.1|2205.1|2210.8|2204.8|3
1624890350000|2021-06-28 14:25:50|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|2211.3|2205.3|1
1624890360000|2021-06-28 14:26:00|2211.1|2205.1|2211|2205|2211.1|2205.1|2210.6|2204.6|4
1624890380000|2021-06-28 14:26:20|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1624890400000|2021-06-28 14:26:40|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1624890420000|2021-06-28 14:27:00|2211.8|2205.8|2212|2206|2212|2206|2211.8|2205.8|2
1624890440000|2021-06-28 14:27:20|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|2211.6|2205.6|1
1624890480000|2021-06-28 14:28:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1624890490000|2021-06-28 14:28:10|2212.1|2206.1|2212.4|2206.4|2212.4|2206.4|2212|2206|4
1624890590000|2021-06-28 14:29:50|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|2213.3|2207.3|1
1624890600000|2021-06-28 14:30:00|2214.4|2208.4|2213.6|2207.6|2214.4|2208.4|2213.6|2207.6|4
1624890610000|2021-06-28 14:30:10|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|2213.9|2207.9|1
1624890640000|2021-06-28 14:30:40|2214.1|2208.1|2214.4|2208.4|2214.4|2208.4|2214.1|2208.1|2
1624890650000|2021-06-28 14:30:50|2214.6|2208.6|2214.9|2208.9|2214.9|2208.9|2214.6|2208.6|2
1624890660000|2021-06-28 14:31:00|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|3
1624890680000|2021-06-28 14:31:20|2215.1|2209.1|2215|2209|2215.1|2209.1|2215|2209|2
1624890700000|2021-06-28 14:31:40|2214.9|2208.9|2213.9|2207.9|2214.9|2208.9|2213.9|2207.9|2
1624890710000|2021-06-28 14:31:50|2213.8|2207.8|2213.9|2207.9|2214|2208|2213.8|2207.8|3
1624890720000|2021-06-28 14:32:00|2213.4|2207.4|2213.6|2207.6|2213.6|2207.6|2213.4|2207.4|2
1624890740000|2021-06-28 14:32:20|2213.4|2207.4|2215.1|2209.1|2215.1|2209.1|2213.4|2207.4|4
1624890750000|2021-06-28 14:32:30|2215.5|2209.5|2216.1|2210.1|2216.1|2210.1|2215.5|2209.5|6
1624890760000|2021-06-28 14:32:40|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1624890770000|2021-06-28 14:32:50|2216.6|2210.6|2217.1|2211.1|2217.4|2211.4|2216.6|2210.6|5
1624890780000|2021-06-28 14:33:00|2217.4|2211.4|2217.9|2211.9|2217.9|2211.9|2217.4|2211.4|2
1624890790000|2021-06-28 14:33:10|2217.6|2211.6|2218.3|2212.3|2218.9|2212.9|2217.6|2211.6|7
1624890810000|2021-06-28 14:33:30|2218.6|2212.6|2219.6|2213.6|2219.6|2213.6|2218.6|2212.6|3
1624890820000|2021-06-28 14:33:40|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|2219.9|2213.9|1
1624890830000|2021-06-28 14:33:50|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|2219.6|2213.6|1
1624890850000|2021-06-28 14:34:10|2219.4|2213.4|2218.5|2212.5|2219.4|2213.4|2218.5|2212.5|3
1624890860000|2021-06-28 14:34:20|2218.6|2212.6|2220.1|2214.1|2220.1|2214.1|2218.6|2212.6|2
1624890880000|2021-06-28 14:34:40|2219.5|2213.5|2218.4|2212.4|2219.5|2213.5|2218.4|2212.4|5
1624890890000|2021-06-28 14:34:50|2218.1|2212.1|2215.8|2209.8|2218.1|2212.1|2215.8|2209.8|7
1624890900000|2021-06-28 14:35:00|2216|2210|2215.9|2209.9|2216.1|2210.1|2215.5|2209.5|4
1624890920000|2021-06-28 14:35:20|2216.1|2210.1|2217.6|2211.6|2217.6|2211.6|2216.1|2210.1|5
1624890940000|2021-06-28 14:35:40|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|2217.8|2211.8|1
1624890950000|2021-06-28 14:35:50|2217.9|2211.9|2218.6|2212.6|2218.6|2212.6|2217.9|2211.9|2
1624890960000|2021-06-28 14:36:00|2217.9|2211.9|2217.8|2211.8|2218.1|2212.1|2217.4|2211.4|6
1624890980000|2021-06-28 14:36:20|2217.6|2211.6|2216.9|2210.9|2217.6|2211.6|2216.6|2210.6|6
1624891000000|2021-06-28 14:36:40|2216.6|2210.6|2216.4|2210.4|2216.6|2210.6|2216.4|2210.4|2
1624891010000|2021-06-28 14:36:50|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|2215.9|2209.9|1
1624891020000|2021-06-28 14:37:00|2216.1|2210.1|2214.3|2208.3|2216.1|2210.1|2214.1|2208.1|5
1624891040000|2021-06-28 14:37:20|2215.1|2209.1|2215.4|2209.4|2215.4|2209.4|2215.1|2209.1|2
1624891050000|2021-06-28 14:37:30|2214.9|2208.9|2214.6|2208.6|2214.9|2208.9|2214.6|2208.6|2
1624891060000|2021-06-28 14:37:40|2214|2208|2214|2208|2214|2208|2214|2208|1
1624891070000|2021-06-28 14:37:50|2214.6|2208.6|2214.4|2208.4|2214.6|2208.6|2214.3|2208.3|3
1624891100000|2021-06-28 14:38:20|2214.3|2208.3|2213.6|2207.6|2214.3|2208.3|2213.6|2207.6|3
1624891110000|2021-06-28 14:38:30|2213.9|2207.9|2214.1|2208.1|2214.1|2208.1|2213.9|2207.9|2
1624891120000|2021-06-28 14:38:40|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|2214.5|2208.5|1
1624891130000|2021-06-28 14:38:50|2214.6|2208.6|2214.8|2208.8|2214.9|2208.9|2214.6|2208.6|4
1624891140000|2021-06-28 14:39:00|2214.4|2208.4|2214.9|2208.9|2214.9|2208.9|2214.4|2208.4|4
1624891150000|2021-06-28 14:39:10|2214.6|2208.6|2213.5|2207.5|2214.6|2208.6|2212.4|2206.4|4
1624891170000|2021-06-28 14:39:30|2213.4|2207.4|2213|2207|2213.4|2207.4|2213|2207|2
1624891190000|2021-06-28 14:39:50|2213.1|2207.1|2212.4|2206.4|2214.1|2208.1|2212.4|2206.4|5
1624891200000|2021-06-28 14:40:00|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|2211.9|2205.9|1
1624891230000|2021-06-28 14:40:30|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|2212.1|2206.1|1
1624891240000|2021-06-28 14:40:40|2212.3|2206.3|2212.4|2206.4|2212.4|2206.4|2212.3|2206.3|2
1624891340000|2021-06-28 14:42:20|2212.5|2206.5|2212.4|2206.4|2212.5|2206.5|2212.4|2206.4|2
1624891400000|2021-06-28 14:43:20|2212.6|2206.6|2212.5|2206.5|2212.6|2206.6|2212.5|2206.5|2
1624891470000|2021-06-28 14:44:30|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|2212.3|2206.3|1
1624891520000|2021-06-28 14:45:20|2212.1|2206.1|2211.9|2205.9|2212.1|2206.1|2211.9|2205.9|2
1624891530000|2021-06-28 14:45:30|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|2211.8|2205.8|1
1624891550000|2021-06-28 14:45:50|2210.9|2204.9|2211.8|2205.8|2211.8|2205.8|2210.5|2204.5|7
1624891580000|2021-06-28 14:46:20|2212|2206|2212|2206|2212|2206|2212|2206|1
1624891590000|2021-06-28 14:46:30|2211.8|2205.8|2211.6|2205.6|2211.8|2205.8|2211.6|2205.6|2
1624891600000|2021-06-28 14:46:40|2212.1|2206.1|2212|2206|2212.1|2206.1|2212|2206|2
1624891610000|2021-06-28 14:46:50|2211.8|2205.8|2211.3|2205.3|2211.8|2205.8|2211.3|2205.3|3
1624891620000|2021-06-28 14:47:00|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|2211.4|2205.4|1
1624891650000|2021-06-28 14:47:30|2211.6|2205.6|2212.3|2206.3|2212.3|2206.3|2211.6|2205.6|4
1624891660000|2021-06-28 14:47:40|2212.1|2206.1|2212|2206|2212.1|2206.1|2212|2206|2
1624891680000|2021-06-28 14:48:00|2212.3|2206.3|2212.4|2206.4|2212.4|2206.4|2212.3|2206.3|2
1624891690000|2021-06-28 14:48:10|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|2212.6|2206.6|1
1624891730000|2021-06-28 14:48:50|2212.8|2206.8|2212.9|2206.9|2212.9|2206.9|2212.8|2206.8|2
1624891740000|2021-06-28 14:49:00|2213.3|2207.3|2213.9|2207.9|2213.9|2207.9|2213.3|2207.3|2
1624891760000|2021-06-28 14:49:20|2214|2208|2214.3|2208.3|2214.3|2208.3|2213.9|2207.9|3
1624891780000|2021-06-28 14:49:40|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|2214.1|2208.1|1
1624891840000|2021-06-28 14:50:40|2214|2208|2214|2208|2214|2208|2214|2208|1
1624891860000|2021-06-28 14:51:00|2214.6|2208.6|2215|2209|2215|2209|2214.6|2208.6|2
1624891870000|2021-06-28 14:51:10|2215.1|2209.1|2215.4|2209.4|2215.5|2209.5|2215.1|2209.1|4
1624891900000|2021-06-28 14:51:40|2215.5|2209.5|2215.5|2209.5|2215.6|2209.6|2215.4|2209.4|13
1624891920000|2021-06-28 14:52:00|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|2215.3|2209.3|1
1624891940000|2021-06-28 14:52:20|2215.5|2209.5|2216.6|2210.6|2216.6|2210.6|2215.5|2209.5|4
1624891950000|2021-06-28 14:52:30|2216.1|2210.1|2216.4|2210.4|2216.4|2210.4|2216.1|2210.1|5
1624891960000|2021-06-28 14:52:40|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|2216.3|2210.3|1
1624891970000|2021-06-28 14:52:50|2216.1|2210.1|2216.4|2210.4|2216.4|2210.4|2216.1|2210.1|7
1624891980000|2021-06-28 14:53:00|2217|2211|2218.3|2212.3|2218.3|2212.3|2217|2211|4
1624891990000|2021-06-28 14:53:10|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1624892030000|2021-06-28 14:53:50|2218.3|2212.3|2218.6|2212.6|2218.6|2212.6|2218.3|2212.3|2
1624892040000|2021-06-28 14:54:00|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1624892050000|2021-06-28 14:54:10|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2217.9|2211.9|3
1624892060000|2021-06-28 14:54:20|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1624892070000|2021-06-28 14:54:30|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|2218.1|2212.1|1
1624892090000|2021-06-28 14:54:50|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1624892100000|2021-06-28 14:55:00|2217|2211|2216.9|2210.9|2217|2211|2216.9|2210.9|2
1624892120000|2021-06-28 14:55:20|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|2216.4|2210.4|1
1624892130000|2021-06-28 14:55:30|2216.9|2210.9|2217|2211|2217|2211|2216.6|2210.6|4
1624892150000|2021-06-28 14:55:50|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|2216.6|2210.6|1
1624892180000|2021-06-28 14:56:20|2215.8|2209.8|2217.3|2211.3|2217.3|2211.3|2215.8|2209.8|5
1624892190000|2021-06-28 14:56:30|2217.4|2211.4|2217.5|2211.5|2217.5|2211.5|2217.4|2211.4|2
1624892200000|2021-06-28 14:56:40|2216.1|2210.1|2216.4|2210.4|2216.6|2210.6|2216.1|2210.1|4
1624892220000|2021-06-28 14:57:00|2216.6|2210.6|2219.3|2213.3|2219.3|2213.3|2216.6|2210.6|7
1624892230000|2021-06-28 14:57:10|2219.5|2213.5|2218.3|2212.3|2219.5|2213.5|2217.8|2211.8|6
1624892240000|2021-06-28 14:57:20|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|2218.4|2212.4|1
1624892250000|2021-06-28 14:57:30|2218.1|2212.1|2217.6|2211.6|2218.1|2212.1|2217|2211|5
1624892260000|2021-06-28 14:57:40|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|2217.5|2211.5|1
1624892270000|2021-06-28 14:57:50|2217.4|2211.4|2215.9|2209.9|2217.4|2211.4|2215.9|2209.9|3
1624892280000|2021-06-28 14:58:00|2216.5|2210.5|2218.5|2212.5|2218.5|2212.5|2216.5|2210.5|6
1624892290000|2021-06-28 14:58:10|2219.3|2213.3|2219.1|2213.1|2219.3|2213.3|2218.9|2212.9|3
1624892340000|2021-06-28 14:59:00|2219|2213|2219|2213|2219|2213|2219|2213|1
1624892350000|2021-06-28 14:59:10|2217.8|2211.8|2217.5|2211.5|2217.8|2211.8|2217.5|2211.5|2
1624892360000|2021-06-28 14:59:20|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|2217.6|2211.6|1
1624892370000|2021-06-28 14:59:30|2218|2212|2217.9|2211.9|2218|2212|2217.9|2211.9|2
1624892380000|2021-06-28 14:59:40|2217.6|2211.6|2216.6|2210.6|2217.6|2211.6|2216.4|2210.4|3
1624892390000|2021-06-28 14:59:50|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|2216.5|2210.5|1
1624892400000|2021-06-28 15:00:00|2216.6|2210.6|2220.5|2214.5|2220.5|2214.5|2216.6|2210.6|10
1624892410000|2021-06-28 15:00:10|2220.6|2214.6|2222.4|2216.4|2222.4|2216.4|2219.4|2213.4|7
1624892420000|2021-06-28 15:00:20|2221.9|2215.9|2221.6|2215.6|2222|2216|2221.4|2215.4|8
1624892430000|2021-06-28 15:00:30|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|2220.5|2214.5|1
1624892440000|2021-06-28 15:00:40|2221|2215|2220.1|2214.1|2221.1|2215.1|2219.6|2213.6|5
1624892460000|2021-06-28 15:01:00|2220.4|2214.4|2221.3|2215.3|2221.3|2215.3|2220.4|2214.4|4
1624892470000|2021-06-28 15:01:10|2221.4|2215.4|2221.5|2215.5|2221.5|2215.5|2221.3|2215.3|3
1624892480000|2021-06-28 15:01:20|2221.6|2215.6|2221.4|2215.4|2222.4|2216.4|2221.4|2215.4|12
1624892490000|2021-06-28 15:01:30|2221.8|2215.8|2221.4|2215.4|2221.8|2215.8|2221.4|2215.4|11
1624892500000|2021-06-28 15:01:40|2220.9|2214.9|2221.4|2215.4|2221.6|2215.6|2220.9|2214.9|4
1624892510000|2021-06-28 15:01:50|2221.5|2215.5|2218.3|2212.3|2221.5|2215.5|2218.3|2212.3|7
1624892530000|2021-06-28 15:02:10|2219.1|2213.1|2219.6|2213.6|2219.6|2213.6|2219.1|2213.1|2
1624892540000|2021-06-28 15:02:20|2219.8|2213.8|2219.9|2213.9|2219.9|2213.9|2219.8|2213.8|2
1624892550000|2021-06-28 15:02:30|2220|2214|2222.1|2216.1|2222.1|2216.1|2220|2214|8
1624892560000|2021-06-28 15:02:40|2222.5|2216.5|2222|2216|2222.6|2216.6|2221.4|2215.4|9
1624892570000|2021-06-28 15:02:50|2222.4|2216.4|2223.6|2217.6|2223.6|2217.6|2222.4|2216.4|4
1624892580000|2021-06-28 15:03:00|2223.9|2217.9|2225.4|2219.4|2225.6|2219.6|2223.9|2217.9|13
1624892590000|2021-06-28 15:03:10|2224.4|2218.4|2224.9|2218.9|2225.1|2219.1|2224.4|2218.4|6
1624892600000|2021-06-28 15:03:20|2226|2220|2225.9|2219.9|2226.1|2220.1|2225.5|2219.5|7
1624892610000|2021-06-28 15:03:30|2225.4|2219.4|2224|2218|2225.4|2219.4|2223.9|2217.9|6
1624892620000|2021-06-28 15:03:40|2223.9|2217.9|2223.6|2217.6|2224.1|2218.1|2223.6|2217.6|5
1624892630000|2021-06-28 15:03:50|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|2223.8|2217.8|1
1624892640000|2021-06-28 15:04:00|2224.3|2218.3|2224.9|2218.9|2225|2219|2223.8|2217.8|9
1624892650000|2021-06-28 15:04:10|2225.1|2219.1|2225.6|2219.6|2225.6|2219.6|2224.9|2218.9|6
1624892660000|2021-06-28 15:04:20|2225.9|2219.9|2226.4|2220.4|2226.4|2220.4|2225.9|2219.9|3
1624892670000|2021-06-28 15:04:30|2226.1|2220.1|2225.4|2219.4|2226.6|2220.6|2225.4|2219.4|5
1624892680000|2021-06-28 15:04:40|2225.9|2219.9|2225.9|2219.9|2226.6|2220.6|2225.9|2219.9|9
1624892690000|2021-06-28 15:04:50|2225.6|2219.6|2225.6|2219.6|2225.9|2219.9|2225.6|2219.6|3
1624892700000|2021-06-28 15:05:00|2225.9|2219.9|2223.9|2217.9|2225.9|2219.9|2223.9|2217.9|4
1624892710000|2021-06-28 15:05:10|2224.1|2218.1|2223.3|2217.3|2224.1|2218.1|2223.3|2217.3|3
1624892720000|2021-06-28 15:05:20|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|2223.4|2217.4|1
1624892730000|2021-06-28 15:05:30|2224.1|2218.1|2224.5|2218.5|2224.5|2218.5|2224.1|2218.1|3
1624892740000|2021-06-28 15:05:40|2224.1|2218.1|2223.9|2217.9|2224.1|2218.1|2223.6|2217.6|4
1624892750000|2021-06-28 15:05:50|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|2224.1|2218.1|1
1624892760000|2021-06-28 15:06:00|2224.8|2218.8|2226.5|2220.5|2226.8|2220.8|2224.8|2218.8|9
1624892770000|2021-06-28 15:06:10|2226.3|2220.3|2225.4|2219.4|2226.3|2220.3|2225.3|2219.3|8
1624892780000|2021-06-28 15:06:20|2224.9|2218.9|2225.4|2219.4|2225.4|2219.4|2224.9|2218.9|12
1624892790000|2021-06-28 15:06:30|2224.9|2218.9|2225.1|2219.1|2225.4|2219.4|2224.9|2218.9|5
1624892800000|2021-06-28 15:06:40|2225.4|2219.4|2224.9|2218.9|2225.4|2219.4|2224.9|2218.9|2
1624892810000|2021-06-28 15:06:50|2225.3|2219.3|2225.4|2219.4|2225.4|2219.4|2224.9|2218.9|4
1624892820000|2021-06-28 15:07:00|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|2225.1|2219.1|1
1624892830000|2021-06-28 15:07:10|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|2225.3|2219.3|1
1624892840000|2021-06-28 15:07:20|2224.9|2218.9|2224.9|2218.9|2225.3|2219.3|2224.9|2218.9|5
1624892850000|2021-06-28 15:07:30|2225.4|2219.4|2225.6|2219.6|2225.9|2219.9|2225.4|2219.4|5
1624892860000|2021-06-28 15:07:40|2225.9|2219.9|2226.6|2220.6|2226.6|2220.6|2225.9|2219.9|4
1624892870000|2021-06-28 15:07:50|2226.9|2220.9|2227.6|2221.6|2227.8|2221.8|2226.9|2220.9|9
1624892880000|2021-06-28 15:08:00|2228|2222|2227.9|2221.9|2228|2222|2227.6|2221.6|5
1624892890000|2021-06-28 15:08:10|2228.5|2222.5|2230.1|2224.1|2230.4|2224.4|2228.5|2222.5|7
1624892900000|2021-06-28 15:08:20|2229.6|2223.6|2230.1|2224.1|2230.1|2224.1|2229.6|2223.6|3
1624892910000|2021-06-28 15:08:30|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1624892920000|2021-06-28 15:08:40|2230.1|2224.1|2229.4|2223.4|2230.1|2224.1|2229.4|2223.4|6
1624892940000|2021-06-28 15:09:00|2229.3|2223.3|2229.4|2223.4|2229.4|2223.4|2229.3|2223.3|2
1624892950000|2021-06-28 15:09:10|2229.5|2223.5|2229.4|2223.4|2229.5|2223.5|2229.3|2223.3|3
1624892960000|2021-06-28 15:09:20|2229.5|2223.5|2230.6|2224.6|2230.6|2224.6|2229.5|2223.5|2
1624892970000|2021-06-28 15:09:30|2230.8|2224.8|2229.8|2223.8|2230.8|2224.8|2229.8|2223.8|6
1624892980000|2021-06-28 15:09:40|2230.4|2224.4|2230.4|2224.4|2230.6|2224.6|2230|2224|6
1624892990000|2021-06-28 15:09:50|2230.6|2224.6|2230.1|2224.1|2230.6|2224.6|2230.1|2224.1|3
1624893000000|2021-06-28 15:10:00|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1624893010000|2021-06-28 15:10:10|2229.9|2223.9|2230.3|2224.3|2230.3|2224.3|2229.8|2223.8|5
1624893020000|2021-06-28 15:10:20|2230|2224|2229.9|2223.9|2230|2224|2229.8|2223.8|4
1624893030000|2021-06-28 15:10:30|2230.1|2224.1|2229.9|2223.9|2230.1|2224.1|2229.9|2223.9|2
1624893040000|2021-06-28 15:10:40|2229.8|2223.8|2230.6|2224.6|2230.9|2224.9|2229.8|2223.8|5
1624893050000|2021-06-28 15:10:50|2231.1|2225.1|2230.8|2224.8|2231.1|2225.1|2230.8|2224.8|3
1624893070000|2021-06-28 15:11:10|2231|2225|2231.1|2225.1|2231.3|2225.3|2230.9|2224.9|6
1624893090000|2021-06-28 15:11:30|2231.3|2225.3|2229.1|2223.1|2231.3|2225.3|2229.1|2223.1|2
1624893100000|2021-06-28 15:11:40|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|2229.4|2223.4|1
1624893110000|2021-06-28 15:11:50|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|2229.6|2223.6|1
1624893120000|2021-06-28 15:12:00|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|2229.8|2223.8|1
1624893140000|2021-06-28 15:12:20|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|2229.9|2223.9|1
1624893150000|2021-06-28 15:12:30|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|2230.1|2224.1|1
1624893160000|2021-06-28 15:12:40|2230.3|2224.3|2229.9|2223.9|2230.3|2224.3|2229.9|2223.9|2
1624893170000|2021-06-28 15:12:50|2230.1|2224.1|2230.4|2224.4|2230.6|2224.6|2230.1|2224.1|4
1624893180000|2021-06-28 15:13:00|2230.3|2224.3|2230.5|2224.5|2230.5|2224.5|2230.3|2224.3|2
1624893190000|2021-06-28 15:13:10|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|2230.9|2224.9|1
1624893200000|2021-06-28 15:13:20|2230.6|2224.6|2230|2224|2230.6|2224.6|2229.9|2223.9|3
1624893210000|2021-06-28 15:13:30|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|2230.3|2224.3|1
1624893220000|2021-06-28 15:13:40|2230.4|2224.4|2229.9|2223.9|2230.4|2224.4|2229.9|2223.9|2
1624893250000|2021-06-28 15:14:10|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1624893260000|2021-06-28 15:14:20|2230.1|2224.1|2230|2224|2230.1|2224.1|2230|2224|2
1624893280000|2021-06-28 15:14:40|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|2230.4|2224.4|1
1624893290000|2021-06-28 15:14:50|2230|2224|2230|2224|2230|2224|2229.9|2223.9|3
1624893300000|2021-06-28 15:15:00|2230.1|2224.1|2230.6|2224.6|2230.6|2224.6|2230.1|2224.1|3
1624893310000|2021-06-28 15:15:10|2230.8|2224.8|2232|2226|2232|2226|2230.8|2224.8|12
1624893320000|2021-06-28 15:15:20|2231.9|2225.9|2232.5|2226.5|2233.6|2227.6|2231.8|2225.8|15
1624893330000|2021-06-28 15:15:30|2232.6|2226.6|2232.6|2226.6|2233.1|2227.1|2232.4|2226.4|10
1624893340000|2021-06-28 15:15:40|2232.9|2226.9|2233.8|2227.8|2233.8|2227.8|2232.9|2226.9|10
1624893350000|2021-06-28 15:15:50|2233.6|2227.6|2233.9|2227.9|2233.9|2227.9|2233.4|2227.4|7
1624893360000|2021-06-28 15:16:00|2234|2228|2235|2229|2235.6|2229.6|2234|2228|12
1624893370000|2021-06-28 15:16:10|2234.9|2228.9|2234.1|2228.1|2234.9|2228.9|2233.9|2227.9|4
1624893380000|2021-06-28 15:16:20|2234|2228|2234|2228|2234|2228|2234|2228|1
1624893390000|2021-06-28 15:16:30|2234.1|2228.1|2233.5|2227.5|2234.1|2228.1|2233.3|2227.3|7
1624893400000|2021-06-28 15:16:40|2233.6|2227.6|2235.3|2229.3|2235.3|2229.3|2233.6|2227.6|7
1624893410000|2021-06-28 15:16:50|2235.1|2229.1|2234.8|2228.8|2235.3|2229.3|2234.8|2228.8|11
1624893420000|2021-06-28 15:17:00|2234.9|2228.9|2235.1|2229.1|2235.6|2229.6|2234.8|2228.8|5
1624893430000|2021-06-28 15:17:10|2235.3|2229.3|2235.1|2229.1|2235.9|2229.9|2235.1|2229.1|9
1624893440000|2021-06-28 15:17:20|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.1|2229.1|4
1624893450000|2021-06-28 15:17:30|2235.5|2229.5|2234.5|2228.5|2235.5|2229.5|2234.5|2228.5|6
1624893460000|2021-06-28 15:17:40|2234.6|2228.6|2234.5|2228.5|2234.6|2228.6|2234.5|2228.5|2
1624893470000|2021-06-28 15:17:50|2234.4|2228.4|2236.3|2230.3|2236.4|2230.4|2234.1|2228.1|10
1624893480000|2021-06-28 15:18:00|2236.4|2230.4|2235.6|2229.6|2236.6|2230.6|2235.6|2229.6|13
1624893490000|2021-06-28 15:18:10|2235.9|2229.9|2234.9|2228.9|2236.1|2230.1|2234.9|2228.9|8
1624893500000|2021-06-28 15:18:20|2235.1|2229.1|2235.3|2229.3|2235.3|2229.3|2234.9|2228.9|3
1624893510000|2021-06-28 15:18:30|2235.9|2229.9|2236.3|2230.3|2236.3|2230.3|2235.6|2229.6|6
1624893520000|2021-06-28 15:18:40|2236.4|2230.4|2236.6|2230.6|2237.3|2231.3|2236.4|2230.4|13
1624893530000|2021-06-28 15:18:50|2236.4|2230.4|2236.6|2230.6|2236.9|2230.9|2236.4|2230.4|6
1624893540000|2021-06-28 15:19:00|2236.8|2230.8|2236.6|2230.6|2236.9|2230.9|2236.5|2230.5|7
1624893550000|2021-06-28 15:19:10|2236.5|2230.5|2236.4|2230.4|2236.9|2230.9|2236.1|2230.1|9
1624893560000|2021-06-28 15:19:20|2236.6|2230.6|2236.8|2230.8|2236.8|2230.8|2236.6|2230.6|2
1624893570000|2021-06-28 15:19:30|2236.6|2230.6|2236.9|2230.9|2236.9|2230.9|2236.6|2230.6|2
1624893580000|2021-06-28 15:19:40|2236.4|2230.4|2236.6|2230.6|2236.9|2230.9|2236.4|2230.4|8
1624893590000|2021-06-28 15:19:50|2236.1|2230.1|2238.5|2232.5|2239|2233|2236.1|2230.1|13
1624893600000|2021-06-28 15:20:00|2238.4|2232.4|2237.4|2231.4|2238.4|2232.4|2237.4|2231.4|4
1624893610000|2021-06-28 15:20:10|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1624893630000|2021-06-28 15:20:30|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1624893640000|2021-06-28 15:20:40|2237.5|2231.5|2238.1|2232.1|2238.1|2232.1|2237.5|2231.5|3
1624893650000|2021-06-28 15:20:50|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1624893660000|2021-06-28 15:21:00|2238.1|2232.1|2237.9|2231.9|2238.1|2232.1|2237.9|2231.9|2
1624893670000|2021-06-28 15:21:10|2238.1|2232.1|2237.5|2231.5|2238.1|2232.1|2237.5|2231.5|2
1624893680000|2021-06-28 15:21:20|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1624893700000|2021-06-28 15:21:40|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1624893720000|2021-06-28 15:22:00|2238.1|2232.1|2237.8|2231.8|2238.1|2232.1|2237.6|2231.6|5
1624893740000|2021-06-28 15:22:20|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|2237.6|2231.6|1
1624893750000|2021-06-28 15:22:30|2237.8|2231.8|2238.3|2232.3|2238.3|2232.3|2237.8|2231.8|2
1624893760000|2021-06-28 15:22:40|2238.4|2232.4|2238.1|2232.1|2238.4|2232.4|2238.1|2232.1|2
1624893770000|2021-06-28 15:22:50|2238.3|2232.3|2238.8|2232.8|2238.8|2232.8|2238.3|2232.3|2
1624893780000|2021-06-28 15:23:00|2238.9|2232.9|2240.4|2234.4|2240.4|2234.4|2238.9|2232.9|8
1624893790000|2021-06-28 15:23:10|2240.1|2234.1|2239.5|2233.5|2240.1|2234.1|2239.5|2233.5|3
1624893800000|2021-06-28 15:23:20|2239.6|2233.6|2240|2234|2240|2234|2239.6|2233.6|2
1624893810000|2021-06-28 15:23:30|2240.1|2234.1|2239.9|2233.9|2240.1|2234.1|2239.9|2233.9|2
1624893820000|2021-06-28 15:23:40|2239.6|2233.6|2239.1|2233.1|2239.6|2233.6|2239.1|2233.1|6
1624893840000|2021-06-28 15:24:00|2239.4|2233.4|2239.1|2233.1|2239.4|2233.4|2239.1|2233.1|2
1624893850000|2021-06-28 15:24:10|2239.6|2233.6|2239.9|2233.9|2239.9|2233.9|2239.6|2233.6|2
1624893860000|2021-06-28 15:24:20|2240|2234|2239.9|2233.9|2240|2234|2239.9|2233.9|2
1624893880000|2021-06-28 15:24:40|2239.6|2233.6|2239.9|2233.9|2239.9|2233.9|2239.6|2233.6|2
1624893890000|2021-06-28 15:24:50|2239.6|2233.6|2240.1|2234.1|2240.1|2234.1|2239.6|2233.6|3
1624893900000|2021-06-28 15:25:00|2239.9|2233.9|2239.1|2233.1|2239.9|2233.9|2239.1|2233.1|3
1624893910000|2021-06-28 15:25:10|2239.3|2233.3|2239.4|2233.4|2239.4|2233.4|2239.3|2233.3|2
1624893920000|2021-06-28 15:25:20|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|1
1624893940000|2021-06-28 15:25:40|2239.4|2233.4|2239.1|2233.1|2239.4|2233.4|2239.1|2233.1|2
1624893950000|2021-06-28 15:25:50|2238.9|2232.9|2239|2233|2239|2233|2238.8|2232.8|4
1624893960000|2021-06-28 15:26:00|2239.1|2233.1|2239.3|2233.3|2239.3|2233.3|2239.1|2233.1|2
1624893970000|2021-06-28 15:26:10|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|1
1624893980000|2021-06-28 15:26:20|2239.3|2233.3|2238.9|2232.9|2239.3|2233.3|2238.9|2232.9|3
1624893990000|2021-06-28 15:26:30|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|2238.6|2232.6|1
1624894000000|2021-06-28 15:26:40|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|2238.9|2232.9|1
1624894010000|2021-06-28 15:26:50|2239|2233|2239.3|2233.3|2239.4|2233.4|2239|2233|3
1624894020000|2021-06-28 15:27:00|2239.5|2233.5|2239.4|2233.4|2239.5|2233.5|2239.4|2233.4|2
1624894030000|2021-06-28 15:27:10|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|1
1624894040000|2021-06-28 15:27:20|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|2239.4|2233.4|1
1624894060000|2021-06-28 15:27:40|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|1
1624894070000|2021-06-28 15:27:50|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|1
1624894080000|2021-06-28 15:28:00|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1624894090000|2021-06-28 15:28:10|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|1
1624894100000|2021-06-28 15:28:20|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1624894120000|2021-06-28 15:28:40|2240|2234|2240.6|2234.6|2240.6|2234.6|2240|2234|2
1624894140000|2021-06-28 15:29:00|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1624894170000|2021-06-28 15:29:30|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1624894200000|2021-06-28 15:30:00|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|1
1624894220000|2021-06-28 15:30:20|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|1
1624894230000|2021-06-28 15:30:30|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1624894240000|2021-06-28 15:30:40|2240.6|2234.6|2240.4|2234.4|2240.6|2234.6|2240.4|2234.4|2
1624894260000|2021-06-28 15:31:00|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|2240.6|2234.6|1
1624894270000|2021-06-28 15:31:10|2240.4|2234.4|2240.1|2234.1|2240.4|2234.4|2240.1|2234.1|3
1624894300000|2021-06-28 15:31:40|2240.3|2234.3|2240.4|2234.4|2240.4|2234.4|2240.3|2234.3|2
1624894310000|2021-06-28 15:31:50|2240.6|2234.6|2240.1|2234.1|2240.6|2234.6|2240.1|2234.1|2
1624894340000|2021-06-28 15:32:20|2239.9|2233.9|2240.1|2234.1|2240.1|2234.1|2239.9|2233.9|2
1624894350000|2021-06-28 15:32:30|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|1
1624894360000|2021-06-28 15:32:40|2240|2234|2240|2234|2240|2234|2240|2234|1
1624894370000|2021-06-28 15:32:50|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1624894380000|2021-06-28 15:33:00|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|1
1624894400000|2021-06-28 15:33:20|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1624894410000|2021-06-28 15:33:30|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1624894420000|2021-06-28 15:33:40|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|1
1624894440000|2021-06-28 15:34:00|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1624894450000|2021-06-28 15:34:10|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|2239.9|2233.9|1
1624894480000|2021-06-28 15:34:40|2240.1|2234.1|2240.1|2234.1|2240.4|2234.4|2240.1|2234.1|3
1624894490000|2021-06-28 15:34:50|2240.4|2234.4|2240|2234|2240.4|2234.4|2240|2234|2
1624894510000|2021-06-28 15:35:10|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1624894520000|2021-06-28 15:35:20|2240|2234|2239.6|2233.6|2240|2234|2239.6|2233.6|3
1624894530000|2021-06-28 15:35:30|2239.4|2233.4|2238.1|2232.1|2239.4|2233.4|2238.1|2232.1|2
1624894540000|2021-06-28 15:35:40|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1624894550000|2021-06-28 15:35:50|2238.3|2232.3|2238.4|2232.4|2238.4|2232.4|2238.3|2232.3|2
1624894560000|2021-06-28 15:36:00|2237.9|2231.9|2237.6|2231.6|2237.9|2231.9|2237.6|2231.6|2
1624894570000|2021-06-28 15:36:10|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1624894580000|2021-06-28 15:36:20|2237.9|2231.9|2237.9|2231.9|2238|2232|2237.9|2231.9|3
1624894590000|2021-06-28 15:36:30|2238|2232|2238.1|2232.1|2238.1|2232.1|2238|2232|2
1624894600000|2021-06-28 15:36:40|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1624894610000|2021-06-28 15:36:50|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1624894620000|2021-06-28 15:37:00|2238|2232|2238|2232|2238|2232|2238|2232|1
1624894630000|2021-06-28 15:37:10|2238.1|2232.1|2238.5|2232.5|2238.6|2232.6|2238.1|2232.1|4
1624894640000|2021-06-28 15:37:20|2238.8|2232.8|2238.8|2232.8|2239.1|2233.1|2238.6|2232.6|5
1624894660000|2021-06-28 15:37:40|2238.6|2232.6|2237.9|2231.9|2238.6|2232.6|2237.9|2231.9|2
1624894670000|2021-06-28 15:37:50|2238|2232|2238|2232|2238|2232|2238|2232|1
1624894680000|2021-06-28 15:38:00|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1624894700000|2021-06-28 15:38:20|2238|2232|2238|2232|2238|2232|2238|2232|1
1624894710000|2021-06-28 15:38:30|2238.1|2232.1|2237.9|2231.9|2238.1|2232.1|2237.9|2231.9|2
1624894730000|2021-06-28 15:38:50|2238|2232|2238|2232|2238|2232|2238|2232|1
1624894740000|2021-06-28 15:39:00|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1624894750000|2021-06-28 15:39:10|2238|2232|2238|2232|2238|2232|2238|2232|1
1624894770000|2021-06-28 15:39:30|2238.1|2232.1|2237.9|2231.9|2238.1|2232.1|2237.9|2231.9|2
1624894780000|2021-06-28 15:39:40|2238|2232|2238|2232|2238|2232|2238|2232|1
1624894790000|2021-06-28 15:39:50|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|2237.9|2231.9|1
1624894850000|2021-06-28 15:40:50|2237.6|2231.6|2237.5|2231.5|2237.6|2231.6|2237.5|2231.5|2
1624894920000|2021-06-28 15:42:00|2237.4|2231.4|2235.9|2229.9|2237.4|2231.4|2235.9|2229.9|2
1624894930000|2021-06-28 15:42:10|2235.6|2229.6|2235.1|2229.1|2235.6|2229.6|2235|2229|3
1624894940000|2021-06-28 15:42:20|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|2234.9|2228.9|1
1624894950000|2021-06-28 15:42:30|2235.1|2229.1|2235.4|2229.4|2235.4|2229.4|2235.1|2229.1|3
1624895010000|2021-06-28 15:43:30|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1624895080000|2021-06-28 15:44:40|2235.6|2229.6|2235.8|2229.8|2235.8|2229.8|2235.6|2229.6|2
1624895090000|2021-06-28 15:44:50|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|2235.9|2229.9|1
1624895100000|2021-06-28 15:45:00|2235.8|2229.8|2235.4|2229.4|2235.8|2229.8|2235.4|2229.4|2
1624895110000|2021-06-28 15:45:10|2235.3|2229.3|2234.9|2228.9|2235.3|2229.3|2234.4|2228.4|4
1624895140000|2021-06-28 15:45:40|2235|2229|2236.6|2230.6|2236.6|2230.6|2235|2229|2
1624895200000|2021-06-28 15:46:40|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|2236.9|2230.9|1
1624895210000|2021-06-28 15:46:50|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1624895240000|2021-06-28 15:47:20|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|2237.1|2231.1|1
1624895260000|2021-06-28 15:47:40|2236.6|2230.6|2236.4|2230.4|2236.6|2230.6|2236.4|2230.4|2
1624895370000|2021-06-28 15:49:30|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1624895440000|2021-06-28 15:50:40|2236.4|2230.4|2235.9|2229.9|2236.4|2230.4|2235.9|2229.9|2
1624895470000|2021-06-28 15:51:10|2235.6|2229.6|2234.4|2228.4|2235.6|2229.6|2234.4|2228.4|2
1624895540000|2021-06-28 15:52:20|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|2234.1|2228.1|1
1624895690000|2021-06-28 15:54:50|2234.4|2228.4|2235.8|2229.8|2235.8|2229.8|2234.4|2228.4|2
1624895700000|2021-06-28 15:55:00|2236|2230|2236.9|2230.9|2236.9|2230.9|2236|2230|2
1624895710000|2021-06-28 15:55:10|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|2236.6|2230.6|1
1624895730000|2021-06-28 15:55:30|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1624895740000|2021-06-28 15:55:40|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|2236.4|2230.4|1
1624895810000|2021-06-28 15:56:50|2235.6|2229.6|2234.9|2228.9|2235.6|2229.6|2234.9|2228.9|2
1624895830000|2021-06-28 15:57:10|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1624895860000|2021-06-28 15:57:40|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|2235.4|2229.4|1
1624895870000|2021-06-28 15:57:50|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|2235.1|2229.1|1
1624895970000|2021-06-28 15:59:30|2235.6|2229.6|2236.3|2230.3|2236.3|2230.3|2235.6|2229.6|2
1624895980000|2021-06-28 15:59:40|2236.6|2230.6|2237.9|2231.9|2237.9|2231.9|2236.6|2230.6|2
1624895990000|2021-06-28 15:59:50|2238.1|2232.1|2239.5|2233.5|2239.5|2233.5|2238.1|2232.1|5
1624896000000|2021-06-28 16:00:00|2239.6|2233.6|2239.5|2233.5|2239.6|2233.6|2239.4|2233.4|4
1624896070000|2021-06-28 16:01:10|2239.8|2233.8|2239.9|2233.9|2239.9|2233.9|2239.8|2233.8|2
1624896080000|2021-06-28 16:01:20|2240.1|2234.1|2240|2234|2240.1|2234.1|2240|2234|2
1624896090000|2021-06-28 16:01:30|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1624896140000|2021-06-28 16:02:20|2239.9|2233.9|2240.4|2234.4|2240.4|2234.4|2239.9|2233.9|2
1624896180000|2021-06-28 16:03:00|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|2240.1|2234.1|1
1624896200000|2021-06-28 16:03:20|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|1
1624896210000|2021-06-28 16:03:30|2241.6|2235.6|2241.9|2235.9|2241.9|2235.9|2241.6|2235.6|2
1624896230000|2021-06-28 16:03:50|2241.6|2235.6|2241.1|2235.1|2241.6|2235.6|2241.1|2235.1|3
1624896260000|2021-06-28 16:04:20|2241.4|2235.4|2241.8|2235.8|2241.8|2235.8|2241.4|2235.4|2
1624896270000|2021-06-28 16:04:30|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624896290000|2021-06-28 16:04:50|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1624896320000|2021-06-28 16:05:20|2242.9|2236.9|2242.6|2236.6|2242.9|2236.9|2242.6|2236.6|2
1624896360000|2021-06-28 16:06:00|2242.9|2236.9|2242.8|2236.8|2242.9|2236.9|2242.8|2236.8|2
1624896400000|2021-06-28 16:06:40|2242.6|2236.6|2241.9|2235.9|2242.6|2236.6|2241.9|2235.9|2
1624896420000|2021-06-28 16:07:00|2242.1|2236.1|2242.6|2236.6|2242.6|2236.6|2242.1|2236.1|3
1624896430000|2021-06-28 16:07:10|2242.5|2236.5|2242.1|2236.1|2242.5|2236.5|2242.1|2236.1|2
1624896490000|2021-06-28 16:08:10|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.1|2236.1|3
1624896520000|2021-06-28 16:08:40|2242|2236|2242|2236|2242|2236|2242|2236|1
1624896550000|2021-06-28 16:09:10|2242.1|2236.1|2243.1|2237.1|2243.1|2237.1|2242.1|2236.1|4
1624896590000|2021-06-28 16:09:50|2243.4|2237.4|2243.6|2237.6|2243.9|2237.9|2243.4|2237.4|3
1624896650000|2021-06-28 16:10:50|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1624896740000|2021-06-28 16:12:20|2242.9|2236.9|2242.9|2236.9|2242.9|2236.9|2241.8|2235.8|4
1624896760000|2021-06-28 16:12:40|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|1
1624896770000|2021-06-28 16:12:50|2242.8|2236.8|2241.3|2235.3|2242.8|2236.8|2241.3|2235.3|4
1624896780000|2021-06-28 16:13:00|2241.1|2235.1|2241|2235|2241.1|2235.1|2241|2235|2
1624896820000|2021-06-28 16:13:40|2241.1|2235.1|2243.4|2237.4|2243.4|2237.4|2241.1|2235.1|5
1624896830000|2021-06-28 16:13:50|2243.6|2237.6|2243.9|2237.9|2244|2238|2243.6|2237.6|3
1624896840000|2021-06-28 16:14:00|2243|2237|2242.8|2236.8|2243|2237|2242.8|2236.8|2
1624896850000|2021-06-28 16:14:10|2241.8|2235.8|2242.9|2236.9|2242.9|2236.9|2241.8|2235.8|4
1624896860000|2021-06-28 16:14:20|2242.6|2236.6|2243.6|2237.6|2243.6|2237.6|2242.6|2236.6|3
1624896880000|2021-06-28 16:14:40|2243.3|2237.3|2242.8|2236.8|2243.3|2237.3|2242.6|2236.6|3
1624896890000|2021-06-28 16:14:50|2242.9|2236.9|2242.5|2236.5|2242.9|2236.9|2242.5|2236.5|2
1624896910000|2021-06-28 16:15:10|2242.4|2236.4|2241.5|2235.5|2242.4|2236.4|2241.5|2235.5|4
1624896950000|2021-06-28 16:15:50|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1624896960000|2021-06-28 16:16:00|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.8|2235.8|3
1624896970000|2021-06-28 16:16:10|2241.4|2235.4|2240.6|2234.6|2241.8|2235.8|2240.6|2234.6|7
1624896980000|2021-06-28 16:16:20|2241.4|2235.4|2241.6|2235.6|2241.6|2235.6|2241.4|2235.4|3
1624897010000|2021-06-28 16:16:50|2240.1|2234.1|2241.1|2235.1|2241.1|2235.1|2240.1|2234.1|2
1624897020000|2021-06-28 16:17:00|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1624897030000|2021-06-28 16:17:10|2241.6|2235.6|2243.1|2237.1|2243.1|2237.1|2241.6|2235.6|2
1624897050000|2021-06-28 16:17:30|2242.8|2236.8|2242.5|2236.5|2242.8|2236.8|2242.5|2236.5|2
1624897090000|2021-06-28 16:18:10|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1624897140000|2021-06-28 16:19:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624897150000|2021-06-28 16:19:10|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1624897160000|2021-06-28 16:19:20|2242.1|2236.1|2242.4|2236.4|2242.4|2236.4|2242.1|2236.1|2
1624897170000|2021-06-28 16:19:30|2241.9|2235.9|2241.9|2235.9|2242.1|2236.1|2241.8|2235.8|4
1624897180000|2021-06-28 16:19:40|2242|2236|2241.9|2235.9|2242|2236|2241.9|2235.9|2
1624897190000|2021-06-28 16:19:50|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1624897220000|2021-06-28 16:20:20|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1624897370000|2021-06-28 16:22:50|2241.4|2235.4|2239.1|2233.1|2241.4|2235.4|2238.9|2232.9|3
1624897410000|2021-06-28 16:23:30|2238.9|2232.9|2237.9|2231.9|2238.9|2232.9|2237.9|2231.9|2
1624897510000|2021-06-28 16:25:10|2238.1|2232.1|2239.4|2233.4|2239.4|2233.4|2238.1|2232.1|2
1624897560000|2021-06-28 16:26:00|2239.5|2233.5|2239.9|2233.9|2239.9|2233.9|2239.5|2233.5|2
1624897580000|2021-06-28 16:26:20|2240.1|2234.1|2240.3|2234.3|2240.3|2234.3|2240.1|2234.1|2
1624897640000|2021-06-28 16:27:20|2240.1|2234.1|2240.5|2234.5|2240.5|2234.5|2240.1|2234.1|2
1624897790000|2021-06-28 16:29:50|2240.4|2234.4|2240.1|2234.1|2240.4|2234.4|2240.1|2234.1|2
1624897830000|2021-06-28 16:30:30|2240|2234|2239.6|2233.6|2240|2234|2239.6|2233.6|2
1624897840000|2021-06-28 16:30:40|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1624897970000|2021-06-28 16:32:50|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|1
1624898020000|2021-06-28 16:33:40|2238.4|2232.4|2238|2232|2238.4|2232.4|2238|2232|2
1624898040000|2021-06-28 16:34:00|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|2239.1|2233.1|1
1624898060000|2021-06-28 16:34:20|2239.4|2233.4|2239.8|2233.8|2239.8|2233.8|2239.4|2233.4|3
1624898110000|2021-06-28 16:35:10|2239.4|2233.4|2239.8|2233.8|2239.9|2233.9|2239.4|2233.4|4
1624898160000|2021-06-28 16:36:00|2239.6|2233.6|2239.8|2233.8|2239.9|2233.9|2239.6|2233.6|3
1624898170000|2021-06-28 16:36:10|2239.6|2233.6|2239.8|2233.8|2239.9|2233.9|2239.4|2233.4|4
1624898260000|2021-06-28 16:37:40|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|2239.6|2233.6|1
1624898270000|2021-06-28 16:37:50|2239.9|2233.9|2240.5|2234.5|2240.5|2234.5|2239.9|2233.9|2
1624898280000|2021-06-28 16:38:00|2240.3|2234.3|2240.5|2234.5|2240.5|2234.5|2240.3|2234.3|2
1624898300000|2021-06-28 16:38:20|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|2240.4|2234.4|1
1624898310000|2021-06-28 16:38:30|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1624898330000|2021-06-28 16:38:50|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1624898340000|2021-06-28 16:39:00|2241.3|2235.3|2241.5|2235.5|2241.5|2235.5|2241.3|2235.3|2
1624898350000|2021-06-28 16:39:10|2241.3|2235.3|2241.4|2235.4|2241.4|2235.4|2241.3|2235.3|2
1624898390000|2021-06-28 16:39:50|2242|2236|2242.4|2236.4|2242.4|2236.4|2242|2236|2
1624898460000|2021-06-28 16:41:00|2242.1|2236.1|2244|2238|2244|2238|2242.1|2236.1|2
1624898470000|2021-06-28 16:41:10|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1624898540000|2021-06-28 16:42:20|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1624898610000|2021-06-28 16:43:30|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|1
1624898620000|2021-06-28 16:43:40|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|1
1624898640000|2021-06-28 16:44:00|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1624898650000|2021-06-28 16:44:10|2244|2238|2242.1|2236.1|2244|2238|2241.6|2235.6|5
1624898670000|2021-06-28 16:44:30|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|1
1624898680000|2021-06-28 16:44:40|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|1
1624898700000|2021-06-28 16:45:00|2242|2236|2242|2236|2242|2236|2242|2236|1
1624898720000|2021-06-28 16:45:20|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1624898770000|2021-06-28 16:46:10|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1624898810000|2021-06-28 16:46:50|2242.4|2236.4|2242.8|2236.8|2242.8|2236.8|2242.4|2236.4|2
1624898840000|2021-06-28 16:47:20|2242.9|2236.9|2241.6|2235.6|2242.9|2236.9|2241.6|2235.6|3
1624898850000|2021-06-28 16:47:30|2241.5|2235.5|2241.4|2235.4|2241.5|2235.5|2241.3|2235.3|3
1624898880000|2021-06-28 16:48:00|2241.5|2235.5|2242.3|2236.3|2242.3|2236.3|2241.5|2235.5|2
1624899300000|2021-06-28 16:55:00|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1624899340000|2021-06-28 16:55:40|2243|2237|2243.6|2237.6|2243.6|2237.6|2243|2237|2
1624899350000|2021-06-28 16:55:50|2244.1|2238.1|2244.4|2238.4|2244.4|2238.4|2244.1|2238.1|2
1624899360000|2021-06-28 16:56:00|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1624899380000|2021-06-28 16:56:20|2243.6|2237.6|2242.6|2236.6|2243.6|2237.6|2242.6|2236.6|3
1624899390000|2021-06-28 16:56:30|2242.9|2236.9|2242.9|2236.9|2242.9|2236.9|2242.9|2236.9|1
1624899400000|2021-06-28 16:56:40|2243.1|2237.1|2243.6|2237.6|2243.6|2237.6|2243.1|2237.1|2
1624899410000|2021-06-28 16:56:50|2243.1|2237.1|2243.6|2237.6|2243.6|2237.6|2243.1|2237.1|2
1624899440000|2021-06-28 16:57:20|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|1
1624899450000|2021-06-28 16:57:30|2242.9|2236.9|2240.6|2234.6|2242.9|2236.9|2240.6|2234.6|3
1624899460000|2021-06-28 16:57:40|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|1
1624899520000|2021-06-28 16:58:40|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1624899540000|2021-06-28 16:59:00|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1624899550000|2021-06-28 16:59:10|2242.6|2236.6|2243.6|2237.6|2243.6|2237.6|2242.6|2236.6|3
1624899560000|2021-06-28 16:59:20|2243.9|2237.9|2244.1|2238.1|2244.8|2238.8|2243.9|2237.9|4
1624924920000|2021-06-29 00:02:00|2241|2235|2241|2235|2241|2235|2241|2235|1
1624924930000|2021-06-29 00:02:10|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1624924970000|2021-06-29 00:02:50|2241.4|2235.4|2241.5|2235.5|2241.5|2235.5|2241.4|2235.4|2
1624925000000|2021-06-29 00:03:20|2241.8|2235.8|2247|2241|2247|2241|2241.8|2235.8|5
1624925010000|2021-06-29 00:03:30|2246.5|2240.5|2247|2241|2247|2241|2246.5|2240.5|4
1624925020000|2021-06-29 00:03:40|2246.4|2240.4|2246.8|2240.8|2246.8|2240.8|2246.4|2240.4|2
1624925030000|2021-06-29 00:03:50|2246.5|2240.5|2245|2239|2246.5|2240.5|2245|2239|2
1624925040000|2021-06-29 00:04:00|2244.8|2238.8|2245|2239|2245|2239|2244.8|2238.8|2
1624925180000|2021-06-29 00:06:20|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1624925190000|2021-06-29 00:06:30|2246|2240|2246.1|2240.1|2246.1|2240.1|2246|2240|2
1624925200000|2021-06-29 00:06:40|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1624925310000|2021-06-29 00:08:30|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1624925390000|2021-06-29 00:09:50|2246.8|2240.8|2247|2241|2247|2241|2246.8|2240.8|2
1624925460000|2021-06-29 00:11:00|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1624925590000|2021-06-29 00:13:10|2246.8|2240.8|2246|2240|2246.8|2240.8|2245.5|2239.5|4
1624925680000|2021-06-29 00:14:40|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|1
1624925840000|2021-06-29 00:17:20|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1624925920000|2021-06-29 00:18:40|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|1
1624926040000|2021-06-29 00:20:40|2245.6|2239.6|2246.3|2240.3|2246.3|2240.3|2245.6|2239.6|2
1624926080000|2021-06-29 00:21:20|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1624926140000|2021-06-29 00:22:20|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1624926540000|2021-06-29 00:29:00|2245.6|2239.6|2244.1|2238.1|2245.6|2239.6|2244.1|2238.1|3
1624926550000|2021-06-29 00:29:10|2244.3|2238.3|2244.1|2238.1|2244.3|2238.3|2244.1|2238.1|2
1624926560000|2021-06-29 00:29:20|2243|2237|2242.1|2236.1|2243|2237|2242.1|2236.1|2
1624926590000|2021-06-29 00:29:50|2241.8|2235.8|2242.3|2236.3|2242.3|2236.3|2241.8|2235.8|2
1624926880000|2021-06-29 00:34:40|2242|2236|2241.8|2235.8|2242|2236|2241.8|2235.8|2
1624926930000|2021-06-29 00:35:30|2242|2236|2241.9|2235.9|2242|2236|2241.9|2235.9|2
1624926940000|2021-06-29 00:35:40|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|2241.6|2235.6|1
1624927030000|2021-06-29 00:37:10|2241|2235|2241.6|2235.6|2241.8|2235.8|2240.8|2234.8|4
1624927060000|2021-06-29 00:37:40|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1624927110000|2021-06-29 00:38:30|2241|2235|2241|2235|2241|2235|2241|2235|1
1624927150000|2021-06-29 00:39:10|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|2240.5|2234.5|5
1624927170000|2021-06-29 00:39:30|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1624927180000|2021-06-29 00:39:40|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|1
1624927460000|2021-06-29 00:44:20|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1624928060000|2021-06-29 00:54:20|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|1
1624928070000|2021-06-29 00:54:30|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1624928080000|2021-06-29 00:54:40|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1624928140000|2021-06-29 00:55:40|2241.1|2235.1|2241|2235|2241.1|2235.1|2241|2235|2
1624928210000|2021-06-29 00:56:50|2241.3|2235.3|2240.9|2234.9|2241.3|2235.3|2240.9|2234.9|2
1624928250000|2021-06-29 00:57:30|2240.6|2234.6|2239.1|2233.1|2240.6|2234.6|2239.1|2233.1|6
1624928270000|2021-06-29 00:57:50|2238.9|2232.9|2239.3|2233.3|2239.4|2233.4|2238.8|2232.8|5
1624928400000|2021-06-29 01:00:00|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|1
1624928420000|2021-06-29 01:00:20|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1624928430000|2021-06-29 01:00:30|2239.5|2233.5|2239.1|2233.1|2239.5|2233.5|2239.1|2233.1|2
1624928440000|2021-06-29 01:00:40|2239.5|2233.5|2239|2233|2239.5|2233.5|2238.6|2232.6|7
1624928450000|2021-06-29 01:00:50|2239.4|2233.4|2239.3|2233.3|2239.4|2233.4|2239.3|2233.3|2
1624928460000|2021-06-29 01:01:00|2239|2233|2239|2233|2239|2233|2239|2233|1
1624928470000|2021-06-29 01:01:10|2239.4|2233.4|2239|2233|2239.4|2233.4|2239|2233|4
1624928480000|2021-06-29 01:01:20|2239.4|2233.4|2239.3|2233.3|2239.4|2233.4|2238.4|2232.4|9
1624928510000|2021-06-29 01:01:50|2239.5|2233.5|2240.6|2234.6|2240.6|2234.6|2239.5|2233.5|4
1624928530000|2021-06-29 01:02:10|2240.9|2234.9|2241.5|2235.5|2241.5|2235.5|2240.6|2234.6|5
1624928540000|2021-06-29 01:02:20|2241.8|2235.8|2242.3|2236.3|2242.3|2236.3|2241.8|2235.8|5
1624928550000|2021-06-29 01:02:30|2243|2237|2242.8|2236.8|2243.1|2237.1|2242.3|2236.3|9
1624928560000|2021-06-29 01:02:40|2243.1|2237.1|2243.3|2237.3|2243.5|2237.5|2243|2237|6
1624928570000|2021-06-29 01:02:50|2243.5|2237.5|2243.3|2237.3|2243.5|2237.5|2243.3|2237.3|4
1624928580000|2021-06-29 01:03:00|2243.5|2237.5|2243.8|2237.8|2243.8|2237.8|2243.4|2237.4|6
1624928590000|2021-06-29 01:03:10|2244|2238|2243.9|2237.9|2244.3|2238.3|2243.8|2237.8|7
1624928600000|2021-06-29 01:03:20|2244.3|2238.3|2244|2238|2244.3|2238.3|2243.9|2237.9|4
1624928610000|2021-06-29 01:03:30|2244.3|2238.3|2244.4|2238.4|2244.4|2238.4|2244.1|2238.1|4
1624928620000|2021-06-29 01:03:40|2244.8|2238.8|2244.8|2238.8|2245|2239|2244.8|2238.8|5
1624928630000|2021-06-29 01:03:50|2245.5|2239.5|2245.3|2239.3|2245.5|2239.5|2244.9|2238.9|5
1624928640000|2021-06-29 01:04:00|2245.5|2239.5|2245.8|2239.8|2246|2240|2245.3|2239.3|5
1624928650000|2021-06-29 01:04:10|2246|2240|2245.3|2239.3|2246|2240|2245.1|2239.1|6
1624928660000|2021-06-29 01:04:20|2245.1|2239.1|2245.1|2239.1|2245.8|2239.8|2245.1|2239.1|3
1624928680000|2021-06-29 01:04:40|2245.8|2239.8|2245.1|2239.1|2245.8|2239.8|2245.1|2239.1|2
1624928690000|2021-06-29 01:04:50|2244.8|2238.8|2244.3|2238.3|2245.1|2239.1|2244.3|2238.3|7
1624928700000|2021-06-29 01:05:00|2244.6|2238.6|2245.5|2239.5|2245.5|2239.5|2244.6|2238.6|4
1624928710000|2021-06-29 01:05:10|2245.8|2239.8|2245.5|2239.5|2245.8|2239.8|2245.5|2239.5|6
1624928720000|2021-06-29 01:05:20|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1624928730000|2021-06-29 01:05:30|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1624928740000|2021-06-29 01:05:40|2245.3|2239.3|2244.9|2238.9|2245.3|2239.3|2244.9|2238.9|2
1624928750000|2021-06-29 01:05:50|2245.3|2239.3|2245.5|2239.5|2245.5|2239.5|2245.3|2239.3|2
1624928760000|2021-06-29 01:06:00|2245|2239|2245|2239|2245|2239|2245|2239|1
1624928790000|2021-06-29 01:06:30|2244.9|2238.9|2244.5|2238.5|2244.9|2238.9|2244.4|2238.4|8
1624928810000|2021-06-29 01:06:50|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1624928830000|2021-06-29 01:07:10|2244.5|2238.5|2244.4|2238.4|2244.8|2238.8|2244.4|2238.4|7
1624928860000|2021-06-29 01:07:40|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1624928880000|2021-06-29 01:08:00|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1624928900000|2021-06-29 01:08:20|2245.4|2239.4|2245.3|2239.3|2245.5|2239.5|2245|2239|4
1624928940000|2021-06-29 01:09:00|2244.9|2238.9|2245|2239|2245.5|2239.5|2244.9|2238.9|4
1624928980000|2021-06-29 01:09:40|2244.5|2238.5|2245|2239|2245|2239|2244.5|2238.5|8
1624929010000|2021-06-29 01:10:10|2244|2238|2243.8|2237.8|2244|2238|2243.6|2237.6|5
1624929080000|2021-06-29 01:11:20|2244|2238|2244.8|2238.8|2244.8|2238.8|2243.8|2237.8|6
1624929090000|2021-06-29 01:11:30|2244.5|2238.5|2244.8|2238.8|2244.8|2238.8|2244.5|2238.5|4
1624929110000|2021-06-29 01:11:50|2244.5|2238.5|2244.3|2238.3|2244.5|2238.5|2244|2238|11
1624929120000|2021-06-29 01:12:00|2244|2238|2244.3|2238.3|2244.4|2238.4|2244|2238|3
1624929130000|2021-06-29 01:12:10|2244|2238|2243.5|2237.5|2244|2238|2243.5|2237.5|2
1624929140000|2021-06-29 01:12:20|2242.9|2236.9|2242.6|2236.6|2243.3|2237.3|2242.6|2236.6|4
1624929150000|2021-06-29 01:12:30|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|1
1624929180000|2021-06-29 01:13:00|2242.3|2236.3|2241.5|2235.5|2242.3|2236.3|2241.5|2235.5|4
1624929190000|2021-06-29 01:13:10|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1624929200000|2021-06-29 01:13:20|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1624929220000|2021-06-29 01:13:40|2241.4|2235.4|2240.5|2234.5|2241.4|2235.4|2240.5|2234.5|5
1624929240000|2021-06-29 01:14:00|2241|2235|2240.3|2234.3|2241.3|2235.3|2240.3|2234.3|5
1624929270000|2021-06-29 01:14:30|2240.8|2234.8|2240.5|2234.5|2241.3|2235.3|2240.5|2234.5|9
1624929280000|2021-06-29 01:14:40|2240.9|2234.9|2240.8|2234.8|2241.3|2235.3|2240.8|2234.8|3
1624929300000|2021-06-29 01:15:00|2241|2235|2240.5|2234.5|2241.3|2235.3|2240.5|2234.5|3
1624929320000|2021-06-29 01:15:20|2240.6|2234.6|2240.3|2234.3|2240.6|2234.6|2240.3|2234.3|2
1624929330000|2021-06-29 01:15:30|2240.9|2234.9|2240.6|2234.6|2240.9|2234.9|2240.6|2234.6|2
1624929340000|2021-06-29 01:15:40|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|2240.9|2234.9|1
1624929350000|2021-06-29 01:15:50|2240.3|2234.3|2240.4|2234.4|2240.4|2234.4|2240.3|2234.3|2
1624929360000|2021-06-29 01:16:00|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1624929390000|2021-06-29 01:16:30|2240.6|2234.6|2241|2235|2241.1|2235.1|2240.3|2234.3|9
1624929420000|2021-06-29 01:17:00|2241.4|2235.4|2241.1|2235.1|2241.5|2235.5|2240.6|2234.6|6
1624929470000|2021-06-29 01:17:50|2241.3|2235.3|2241|2235|2241.3|2235.3|2241|2235|2
1624929480000|2021-06-29 01:18:00|2240.8|2234.8|2241|2235|2241|2235|2240.4|2234.4|3
1624929530000|2021-06-29 01:18:50|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|2241.1|2235.1|1
1624929580000|2021-06-29 01:19:40|2241.3|2235.3|2241|2235|2241.3|2235.3|2241|2235|4
1624929590000|2021-06-29 01:19:50|2241.3|2235.3|2241.3|2235.3|2241.6|2235.6|2241|2235|7
1624929600000|2021-06-29 01:20:00|2241.5|2235.5|2241.3|2235.3|2241.5|2235.5|2241.3|2235.3|4
1624929610000|2021-06-29 01:20:10|2241.5|2235.5|2241.9|2235.9|2241.9|2235.9|2241.3|2235.3|11
1624929620000|2021-06-29 01:20:20|2241.6|2235.6|2241.5|2235.5|2241.9|2235.9|2241.5|2235.5|13
1624929630000|2021-06-29 01:20:30|2241.8|2235.8|2241.8|2235.8|2241.9|2235.9|2241.5|2235.5|4
1624929650000|2021-06-29 01:20:50|2241.9|2235.9|2241.8|2235.8|2241.9|2235.9|2241.8|2235.8|2
1624929660000|2021-06-29 01:21:00|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1624929670000|2021-06-29 01:21:10|2241.6|2235.6|2241.9|2235.9|2241.9|2235.9|2241.6|2235.6|2
1624929900000|2021-06-29 01:25:00|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1624929950000|2021-06-29 01:25:50|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|1
1624929970000|2021-06-29 01:26:10|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1624930000000|2021-06-29 01:26:40|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|2242.8|2236.8|3
1624930010000|2021-06-29 01:26:50|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1624930070000|2021-06-29 01:27:50|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624930130000|2021-06-29 01:28:50|2243|2237|2243.3|2237.3|2243.4|2237.4|2243|2237|4
1624930140000|2021-06-29 01:29:00|2243.4|2237.4|2242.3|2236.3|2243.4|2237.4|2242.3|2236.3|2
1624930150000|2021-06-29 01:29:10|2242.5|2236.5|2242.3|2236.3|2242.5|2236.5|2242.3|2236.3|4
1624930160000|2021-06-29 01:29:20|2241.5|2235.5|2242.4|2236.4|2242.8|2236.8|2241.5|2235.5|4
1624930170000|2021-06-29 01:29:30|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624930200000|2021-06-29 01:30:00|2242.8|2236.8|2242.5|2236.5|2243.3|2237.3|2242.5|2236.5|6
1624930220000|2021-06-29 01:30:20|2242|2236|2241.9|2235.9|2242|2236|2241.9|2235.9|2
1624930230000|2021-06-29 01:30:30|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1624930240000|2021-06-29 01:30:40|2242.1|2236.1|2241.5|2235.5|2242.4|2236.4|2241.5|2235.5|9
1624930410000|2021-06-29 01:33:30|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1624930430000|2021-06-29 01:33:50|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1624930460000|2021-06-29 01:34:20|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1624930480000|2021-06-29 01:34:40|2241.5|2235.5|2241.3|2235.3|2241.8|2235.8|2241.3|2235.3|3
1624930530000|2021-06-29 01:35:30|2241.5|2235.5|2241.8|2235.8|2241.8|2235.8|2241.5|2235.5|2
1624930540000|2021-06-29 01:35:40|2240.3|2234.3|2240.8|2234.8|2240.8|2234.8|2240.3|2234.3|4
1624930550000|2021-06-29 01:35:50|2241|2235|2241|2235|2241|2235|2241|2235|1
1624930710000|2021-06-29 01:38:30|2241.5|2235.5|2241.8|2235.8|2241.8|2235.8|2241.5|2235.5|3
1624930750000|2021-06-29 01:39:10|2241|2235|2241.6|2235.6|2241.6|2235.6|2240.5|2234.5|4
1624930780000|2021-06-29 01:39:40|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1624930800000|2021-06-29 01:40:00|2241.8|2235.8|2240.8|2234.8|2241.8|2235.8|2240.8|2234.8|8
1624930820000|2021-06-29 01:40:20|2240.9|2234.9|2241.8|2235.8|2241.8|2235.8|2240.6|2234.6|6
1624930830000|2021-06-29 01:40:30|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|2241.4|2235.4|1
1624930840000|2021-06-29 01:40:40|2240.9|2234.9|2240.8|2234.8|2240.9|2234.9|2240.6|2234.6|3
1624930920000|2021-06-29 01:42:00|2240.6|2234.6|2240.8|2234.8|2240.8|2234.8|2240.5|2234.5|3
1624930930000|2021-06-29 01:42:10|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1624930940000|2021-06-29 01:42:20|2240.8|2234.8|2240.9|2234.9|2241.3|2235.3|2240.8|2234.8|4
1624930950000|2021-06-29 01:42:30|2242|2236|2242.6|2236.6|2242.8|2236.8|2242|2236|3
1624930960000|2021-06-29 01:42:40|2242.5|2236.5|2242.1|2236.1|2242.5|2236.5|2242.1|2236.1|2
1624930980000|2021-06-29 01:43:00|2241.8|2235.8|2242.3|2236.3|2243.5|2237.5|2241.8|2235.8|4
1624931000000|2021-06-29 01:43:20|2242|2236|2242|2236|2242|2236|2242|2236|1
1624931010000|2021-06-29 01:43:30|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1624931080000|2021-06-29 01:44:40|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1624931130000|2021-06-29 01:45:30|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624931140000|2021-06-29 01:45:40|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1624931210000|2021-06-29 01:46:50|2243|2237|2242.8|2236.8|2243|2237|2242.8|2236.8|2
1624931300000|2021-06-29 01:48:20|2243|2237|2244.6|2238.6|2244.8|2238.8|2243|2237|3
1624931330000|2021-06-29 01:48:50|2244.5|2238.5|2244|2238|2244.5|2238.5|2244|2238|3
1624931340000|2021-06-29 01:49:00|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1624931380000|2021-06-29 01:49:40|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1624931430000|2021-06-29 01:50:30|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1624931470000|2021-06-29 01:51:10|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1624931500000|2021-06-29 01:51:40|2243.8|2237.8|2243|2237|2243.8|2237.8|2243|2237|4
1624931550000|2021-06-29 01:52:30|2242.8|2236.8|2243|2237|2243|2237|2242.8|2236.8|2
1624931590000|2021-06-29 01:53:10|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624931640000|2021-06-29 01:54:00|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1624931690000|2021-06-29 01:54:50|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|1
1624931730000|2021-06-29 01:55:30|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1624931780000|2021-06-29 01:56:20|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|2242.1|2236.1|1
1624931830000|2021-06-29 01:57:10|2242|2236|2242|2236|2242|2236|2242|2236|1
1624932020000|2021-06-29 02:00:20|2242.5|2236.5|2243.4|2237.4|2243.4|2237.4|2242.5|2236.5|3
1624932070000|2021-06-29 02:01:10|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|1
1624932090000|2021-06-29 02:01:30|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1624932250000|2021-06-29 02:04:10|2243|2237|2242.9|2236.9|2243|2237|2242.9|2236.9|2
1624932280000|2021-06-29 02:04:40|2243.5|2237.5|2243|2237|2243.5|2237.5|2243|2237|2
1624932300000|2021-06-29 02:05:00|2243.5|2237.5|2243|2237|2243.5|2237.5|2243|2237|2
1624932310000|2021-06-29 02:05:10|2243.5|2237.5|2243.8|2237.8|2243.8|2237.8|2243|2237|4
1624932320000|2021-06-29 02:05:20|2244|2238|2244|2238|2244|2238|2244|2238|1
1624932340000|2021-06-29 02:05:40|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1624932470000|2021-06-29 02:07:50|2243.5|2237.5|2243.8|2237.8|2243.8|2237.8|2243.5|2237.5|2
1624932480000|2021-06-29 02:08:00|2243.5|2237.5|2243.3|2237.3|2243.8|2237.8|2243.3|2237.3|5
1624932490000|2021-06-29 02:08:10|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|1
1624932500000|2021-06-29 02:08:20|2243.3|2237.3|2243.5|2237.5|2243.8|2237.8|2243.3|2237.3|6
1624932520000|2021-06-29 02:08:40|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1624932530000|2021-06-29 02:08:50|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|1
1624932540000|2021-06-29 02:09:00|2243.8|2237.8|2244|2238|2244|2238|2243.8|2237.8|2
1624932550000|2021-06-29 02:09:10|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|2243.9|2237.9|1
1624932670000|2021-06-29 02:11:10|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|2244.1|2238.1|1
1624932690000|2021-06-29 02:11:30|2243.8|2237.8|2244|2238|2244.3|2238.3|2243.8|2237.8|5
1624932700000|2021-06-29 02:11:40|2244.3|2238.3|2244.1|2238.1|2244.3|2238.3|2244.1|2238.1|2
1624932710000|2021-06-29 02:11:50|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1624932780000|2021-06-29 02:13:00|2243.9|2237.9|2244.3|2238.3|2244.3|2238.3|2243.9|2237.9|3
1624932790000|2021-06-29 02:13:10|2244.6|2238.6|2244.6|2238.6|2244.8|2238.8|2244.5|2238.5|4
1624932800000|2021-06-29 02:13:20|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1624932810000|2021-06-29 02:13:30|2244.5|2238.5|2244.9|2238.9|2244.9|2238.9|2244.5|2238.5|6
1624932840000|2021-06-29 02:14:00|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1624932850000|2021-06-29 02:14:10|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244|2238|3
1624933590000|2021-06-29 02:26:30|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244|2238|3
1624933750000|2021-06-29 02:29:10|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1624933800000|2021-06-29 02:30:00|2244.3|2238.3|2244|2238|2244.3|2238.3|2244|2238|4
1624933810000|2021-06-29 02:30:10|2244.3|2238.3|2244.4|2238.4|2244.5|2238.5|2244|2238|6
1624933830000|2021-06-29 02:30:30|2244.6|2238.6|2244.9|2238.9|2244.9|2238.9|2244.4|2238.4|5
1624933860000|2021-06-29 02:31:00|2244.8|2238.8|2244.5|2238.5|2244.8|2238.8|2244.3|2238.3|6
1624933870000|2021-06-29 02:31:10|2244.3|2238.3|2244.5|2238.5|2244.5|2238.5|2244.3|2238.3|4
1624933890000|2021-06-29 02:31:30|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1624933910000|2021-06-29 02:31:50|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1624933920000|2021-06-29 02:32:00|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1624933930000|2021-06-29 02:32:10|2245|2239|2245.3|2239.3|2245.5|2239.5|2244.8|2238.8|12
1624933950000|2021-06-29 02:32:30|2244.8|2238.8|2245.1|2239.1|2245.1|2239.1|2244.5|2238.5|4
1624933960000|2021-06-29 02:32:40|2245|2239|2244.9|2238.9|2245.3|2239.3|2244.9|2238.9|5
1624933970000|2021-06-29 02:32:50|2245.3|2239.3|2244.8|2238.8|2245.3|2239.3|2244.8|2238.8|2
1624933990000|2021-06-29 02:33:10|2245|2239|2244.8|2238.8|2245|2239|2244.8|2238.8|2
1624934000000|2021-06-29 02:33:20|2244.5|2238.5|2243.9|2237.9|2244.5|2238.5|2243.9|2237.9|3
1624934020000|2021-06-29 02:33:40|2244.3|2238.3|2243.9|2237.9|2244.3|2238.3|2243.9|2237.9|2
1624934060000|2021-06-29 02:34:20|2244.3|2238.3|2243.4|2237.4|2244.3|2238.3|2243.4|2237.4|4
1624934070000|2021-06-29 02:34:30|2244|2238|2243.3|2237.3|2244|2238|2243.3|2237.3|2
1624934100000|2021-06-29 02:35:00|2243|2237|2243.3|2237.3|2243.3|2237.3|2243|2237|2
1624934120000|2021-06-29 02:35:20|2243|2237|2242.3|2236.3|2243|2237|2242.3|2236.3|2
1624934140000|2021-06-29 02:35:40|2242.6|2236.6|2242.5|2236.5|2243|2237|2242.5|2236.5|4
1624934180000|2021-06-29 02:36:20|2242.8|2236.8|2243|2237|2243|2237|2242.8|2236.8|2
1624934300000|2021-06-29 02:38:20|2242.6|2236.6|2242.5|2236.5|2242.6|2236.6|2242.5|2236.5|2
1624934400000|2021-06-29 02:40:00|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1624934430000|2021-06-29 02:40:30|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|1
1624934450000|2021-06-29 02:40:50|2243|2237|2243.3|2237.3|2243.3|2237.3|2243|2237|2
1624934510000|2021-06-29 02:41:50|2243|2237|2243|2237|2243|2237|2243|2237|1
1624934560000|2021-06-29 02:42:40|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1624934610000|2021-06-29 02:43:30|2243.5|2237.5|2242.8|2236.8|2243.5|2237.5|2242.8|2236.8|2
1624934690000|2021-06-29 02:44:50|2242.5|2236.5|2242.8|2236.8|2242.8|2236.8|2242.5|2236.5|2
1624934700000|2021-06-29 02:45:00|2242.5|2236.5|2242.8|2236.8|2242.8|2236.8|2242.5|2236.5|2
1624934740000|2021-06-29 02:45:40|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624934820000|2021-06-29 02:47:00|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1624934830000|2021-06-29 02:47:10|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624934880000|2021-06-29 02:48:00|2242.8|2236.8|2242.5|2236.5|2242.8|2236.8|2242.5|2236.5|2
1624934950000|2021-06-29 02:49:10|2242.8|2236.8|2242.5|2236.5|2242.8|2236.8|2242.5|2236.5|2
1624935060000|2021-06-29 02:51:00|2242.3|2236.3|2242.5|2236.5|2242.5|2236.5|2242.3|2236.3|2
1624935130000|2021-06-29 02:52:10|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|2242.6|2236.6|1
1624935150000|2021-06-29 02:52:30|2243|2237|2242.8|2236.8|2243|2237|2242.8|2236.8|2
1624935200000|2021-06-29 02:53:20|2242.5|2236.5|2242.8|2236.8|2242.8|2236.8|2242.5|2236.5|2
1624935250000|2021-06-29 02:54:10|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624935360000|2021-06-29 02:56:00|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1624935370000|2021-06-29 02:56:10|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624935380000|2021-06-29 02:56:20|2242.3|2236.3|2241.8|2235.8|2242.3|2236.3|2241.8|2235.8|2
1624935400000|2021-06-29 02:56:40|2242.3|2236.3|2241.8|2235.8|2242.3|2236.3|2241.8|2235.8|2
1624935410000|2021-06-29 02:56:50|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1624935420000|2021-06-29 02:57:00|2242.3|2236.3|2242.3|2236.3|2242.5|2236.5|2242.3|2236.3|3
1624935480000|2021-06-29 02:58:00|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1624935620000|2021-06-29 03:00:20|2243|2237|2242.8|2236.8|2243|2237|2242.8|2236.8|2
1624935670000|2021-06-29 03:01:10|2243|2237|2243|2237|2243|2237|2243|2237|1
1624935820000|2021-06-29 03:03:40|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|1
1624935840000|2021-06-29 03:04:00|2243|2237|2243|2237|2243|2237|2243|2237|1
1624935890000|2021-06-29 03:04:50|2242.6|2236.6|2243.6|2237.6|2243.6|2237.6|2242.6|2236.6|5
1624935910000|2021-06-29 03:05:10|2243|2237|2243|2237|2243|2237|2243|2237|1
1624935930000|2021-06-29 03:05:30|2242.6|2236.6|2242.3|2236.3|2242.6|2236.6|2242.3|2236.3|2
1624935940000|2021-06-29 03:05:40|2242.6|2236.6|2242.8|2236.8|2242.8|2236.8|2242.4|2236.4|3
1624935960000|2021-06-29 03:06:00|2243|2237|2243|2237|2243|2237|2243|2237|1
1624936190000|2021-06-29 03:09:50|2242.8|2236.8|2242|2236|2242.9|2236.9|2242|2236|4
1624936220000|2021-06-29 03:10:20|2241.4|2235.4|2242|2236|2242|2236|2241.4|2235.4|2
1624936240000|2021-06-29 03:10:40|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1624936290000|2021-06-29 03:11:30|2242.6|2236.6|2242.8|2236.8|2243|2237|2242.6|2236.6|3
1624936300000|2021-06-29 03:11:40|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|1
1624936320000|2021-06-29 03:12:00|2243|2237|2243.3|2237.3|2243.3|2237.3|2243|2237|2
1624936360000|2021-06-29 03:12:40|2242.8|2236.8|2243.3|2237.3|2243.3|2237.3|2242.8|2236.8|2
1624936390000|2021-06-29 03:13:10|2243|2237|2243.3|2237.3|2243.3|2237.3|2243|2237|2
1624936490000|2021-06-29 03:14:50|2243.4|2237.4|2243.4|2237.4|2243.5|2237.5|2243.4|2237.4|3
1624936540000|2021-06-29 03:15:40|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|1
1624936550000|2021-06-29 03:15:50|2243|2237|2242.8|2236.8|2243|2237|2242.8|2236.8|2
1624936560000|2021-06-29 03:16:00|2243|2237|2243.5|2237.5|2243.5|2237.5|2242.8|2236.8|6
1624936580000|2021-06-29 03:16:20|2243.6|2237.6|2243.6|2237.6|2243.8|2237.8|2243.6|2237.6|3
1624936600000|2021-06-29 03:16:40|2243|2237|2243.8|2237.8|2243.8|2237.8|2243|2237|4
1624936630000|2021-06-29 03:17:10|2243.6|2237.6|2243.8|2237.8|2243.8|2237.8|2243.6|2237.6|2
1624936640000|2021-06-29 03:17:20|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1624936650000|2021-06-29 03:17:30|2243.8|2237.8|2243.5|2237.5|2243.8|2237.8|2243|2237|4
1624936660000|2021-06-29 03:17:40|2243.6|2237.6|2244.4|2238.4|2244.5|2238.5|2243.6|2237.6|6
1624936720000|2021-06-29 03:18:40|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1624936770000|2021-06-29 03:19:30|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1624936790000|2021-06-29 03:19:50|2244.3|2238.3|2243.5|2237.5|2244.3|2238.3|2243.3|2237.3|4
1624936800000|2021-06-29 03:20:00|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1624936810000|2021-06-29 03:20:10|2243.3|2237.3|2243.1|2237.1|2243.3|2237.3|2243.1|2237.1|2
1624936840000|2021-06-29 03:20:40|2243|2237|2243.1|2237.1|2243.1|2237.1|2243|2237|2
1624936850000|2021-06-29 03:20:50|2242.9|2236.9|2243.1|2237.1|2243.1|2237.1|2242.9|2236.9|2
1624936890000|2021-06-29 03:21:30|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1624936960000|2021-06-29 03:22:40|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|1
1624936970000|2021-06-29 03:22:50|2243.1|2237.1|2243.3|2237.3|2243.3|2237.3|2243.1|2237.1|2
1624937010000|2021-06-29 03:23:30|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|2243.1|2237.1|1
1624937040000|2021-06-29 03:24:00|2243|2237|2243|2237|2243|2237|2243|2237|1
1624937080000|2021-06-29 03:24:40|2242.5|2236.5|2243|2237|2243|2237|2242.5|2236.5|4
1624937100000|2021-06-29 03:25:00|2242.8|2236.8|2242.9|2236.9|2242.9|2236.9|2242.8|2236.8|2
1624937200000|2021-06-29 03:26:40|2242.1|2236.1|2242.3|2236.3|2242.3|2236.3|2242.1|2236.1|2
1624937250000|2021-06-29 03:27:30|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|2241.9|2235.9|1
1624937290000|2021-06-29 03:28:10|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1624937340000|2021-06-29 03:29:00|2241.3|2235.3|2242.3|2236.3|2242.3|2236.3|2241.3|2235.3|2
1624937390000|2021-06-29 03:29:50|2242.4|2236.4|2242.5|2236.5|2242.5|2236.5|2242.4|2236.4|2
1624937890000|2021-06-29 03:38:10|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1624938160000|2021-06-29 03:42:40|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624938320000|2021-06-29 03:45:20|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1624938580000|2021-06-29 03:49:40|2242|2236|2241.9|2235.9|2242|2236|2241.9|2235.9|2
1624938600000|2021-06-29 03:50:00|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1624938820000|2021-06-29 03:53:40|2241.3|2235.3|2241.8|2235.8|2241.8|2235.8|2241.3|2235.3|2
1624939010000|2021-06-29 03:56:50|2242.6|2236.6|2242.8|2236.8|2242.8|2236.8|2242.6|2236.6|2
1624939410000|2021-06-29 04:03:30|2243|2237|2243|2237|2243|2237|2243|2237|1
1624939460000|2021-06-29 04:04:20|2242.9|2236.9|2242.9|2236.9|2242.9|2236.9|2242.9|2236.9|1
1624940360000|2021-06-29 04:19:20|2242.8|2236.8|2241.8|2235.8|2242.8|2236.8|2241.8|2235.8|2
1624940370000|2021-06-29 04:19:30|2242|2236|2242.4|2236.4|2242.4|2236.4|2242|2236|2
1624940430000|2021-06-29 04:20:30|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624940480000|2021-06-29 04:21:20|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|2242.4|2236.4|1
1624940980000|2021-06-29 04:29:40|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1624941310000|2021-06-29 04:35:10|2243|2237|2244.8|2238.8|2244.8|2238.8|2243|2237|2
1624941420000|2021-06-29 04:37:00|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1624941440000|2021-06-29 04:37:20|2244.3|2238.3|2244.6|2238.6|2244.6|2238.6|2244.3|2238.3|2
1624941790000|2021-06-29 04:43:10|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1624942340000|2021-06-29 04:52:20|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|2244.4|2238.4|1
1624942510000|2021-06-29 04:55:10|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1624942610000|2021-06-29 04:56:50|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1624942940000|2021-06-29 05:02:20|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1624942990000|2021-06-29 05:03:10|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1624943210000|2021-06-29 05:06:50|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1624943360000|2021-06-29 05:09:20|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1624943830000|2021-06-29 05:17:10|2245|2239|2245|2239|2245|2239|2245|2239|1
1624943840000|2021-06-29 05:17:20|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1624944430000|2021-06-29 05:27:10|2245|2239|2245|2239|2245|2239|2245|2239|1
1624944520000|2021-06-29 05:28:40|2244.5|2238.5|2244.4|2238.4|2244.5|2238.5|2244.4|2238.4|2
1624944570000|2021-06-29 05:29:30|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1624944600000|2021-06-29 05:30:00|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1624944670000|2021-06-29 05:31:10|2245|2239|2245|2239|2245|2239|2244.8|2238.8|3
1624944680000|2021-06-29 05:31:20|2245.3|2239.3|2245.5|2239.5|2245.5|2239.5|2245.3|2239.3|2
1624944700000|2021-06-29 05:31:40|2246|2240|2246.5|2240.5|2246.5|2240.5|2246|2240|2
1624944730000|2021-06-29 05:32:10|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1624944740000|2021-06-29 05:32:20|2247|2241|2247.3|2241.3|2247.3|2241.3|2247|2241|2
1624944750000|2021-06-29 05:32:30|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1624944770000|2021-06-29 05:32:50|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1624944790000|2021-06-29 05:33:10|2247.8|2241.8|2247.6|2241.6|2247.8|2241.8|2247.6|2241.6|2
1624944850000|2021-06-29 05:34:10|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1624944870000|2021-06-29 05:34:30|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1624944890000|2021-06-29 05:34:50|2247.3|2241.3|2246.4|2240.4|2247.3|2241.3|2246.4|2240.4|2
1624944910000|2021-06-29 05:35:10|2246.8|2240.8|2246|2240|2246.8|2240.8|2246|2240|2
1624944920000|2021-06-29 05:35:20|2246.5|2240.5|2246.4|2240.4|2246.5|2240.5|2246.4|2240.4|2
1624944940000|2021-06-29 05:35:40|2246.3|2240.3|2246.5|2240.5|2246.5|2240.5|2246.3|2240.3|2
1624944970000|2021-06-29 05:36:10|2246.8|2240.8|2246.5|2240.5|2246.8|2240.8|2246.5|2240.5|2
1624944980000|2021-06-29 05:36:20|2246.3|2240.3|2246.9|2240.9|2246.9|2240.9|2246.3|2240.3|2
1624944990000|2021-06-29 05:36:30|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1624945010000|2021-06-29 05:36:50|2247.5|2241.5|2247.3|2241.3|2247.5|2241.5|2246.9|2240.9|5
1624945020000|2021-06-29 05:37:00|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|1
1624945070000|2021-06-29 05:37:50|2246.8|2240.8|2245.6|2239.6|2246.8|2240.8|2245.6|2239.6|2
1624945090000|2021-06-29 05:38:10|2246.5|2240.5|2245|2239|2246.5|2240.5|2245|2239|2
1624945100000|2021-06-29 05:38:20|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|2245.3|2239.3|1
1624945120000|2021-06-29 05:38:40|2245.5|2239.5|2246.8|2240.8|2246.8|2240.8|2245.5|2239.5|2
1624945160000|2021-06-29 05:39:20|2247|2241|2247|2241|2247|2241|2247|2241|1
1624945170000|2021-06-29 05:39:30|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|1
1624945210000|2021-06-29 05:40:10|2247.3|2241.3|2247.5|2241.5|2247.5|2241.5|2247.3|2241.3|4
1624945220000|2021-06-29 05:40:20|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|2247.5|2241.5|3
1624945260000|2021-06-29 05:41:00|2247.3|2241.3|2247.3|2241.3|2247.6|2241.6|2247.3|2241.3|5
1624945270000|2021-06-29 05:41:10|2247.4|2241.4|2247.5|2241.5|2247.5|2241.5|2247.4|2241.4|2
1624945280000|2021-06-29 05:41:20|2247.8|2241.8|2247.9|2241.9|2247.9|2241.9|2247.8|2241.8|2
1624945290000|2021-06-29 05:41:30|2248.3|2242.3|2247.9|2241.9|2248.3|2242.3|2247.9|2241.9|2
1624945320000|2021-06-29 05:42:00|2248.3|2242.3|2248.5|2242.5|2248.5|2242.5|2248.3|2242.3|2
1624945340000|2021-06-29 05:42:20|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1624945360000|2021-06-29 05:42:40|2249|2243|2249.3|2243.3|2249.3|2243.3|2249|2243|2
1624945370000|2021-06-29 05:42:50|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|1
1624945390000|2021-06-29 05:43:10|2249.1|2243.1|2249|2243|2249.1|2243.1|2249|2243|2
1624945450000|2021-06-29 05:44:10|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|1
1624945500000|2021-06-29 05:45:00|2249.8|2243.8|2249.9|2243.9|2249.9|2243.9|2249.8|2243.8|2
1624945550000|2021-06-29 05:45:50|2250|2244|2250|2244|2250|2244|2250|2244|1
1624945590000|2021-06-29 05:46:30|2250.1|2244.1|2250.5|2244.5|2250.5|2244.5|2250.1|2244.1|2
1624945610000|2021-06-29 05:46:50|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|1
1624945640000|2021-06-29 05:47:20|2250.3|2244.3|2250|2244|2250.3|2244.3|2250|2244|2
1624945800000|2021-06-29 05:50:00|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|1
1624945860000|2021-06-29 05:51:00|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1624945960000|2021-06-29 05:52:40|2250|2244|2250|2244|2250|2244|2250|2244|1
1624945980000|2021-06-29 05:53:00|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1624946010000|2021-06-29 05:53:30|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|1
1624946160000|2021-06-29 05:56:00|2250.3|2244.3|2250.5|2244.5|2250.5|2244.5|2250.3|2244.3|2
1624946250000|2021-06-29 05:57:30|2250|2244|2250|2244|2250|2244|2249.5|2243.5|4
1624946340000|2021-06-29 05:59:00|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1624946350000|2021-06-29 05:59:10|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|1
1624946400000|2021-06-29 06:00:00|2249.4|2243.4|2250.3|2244.3|2250.3|2244.3|2249.4|2243.4|4
1624946410000|2021-06-29 06:00:10|2250|2244|2250|2244|2250|2244|2250|2244|1
1624946420000|2021-06-29 06:00:20|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250|2244|3
1624946430000|2021-06-29 06:00:30|2250|2244|2250|2244|2250|2244|2250|2244|1
1624946480000|2021-06-29 06:01:20|2250.3|2244.3|2250|2244|2250.3|2244.3|2249.8|2243.8|3
1624946510000|2021-06-29 06:01:50|2248.9|2242.9|2248.9|2242.9|2248.9|2242.9|2248.9|2242.9|1
1624946520000|2021-06-29 06:02:00|2249|2243|2249.3|2243.3|2249.3|2243.3|2249|2243|2
1624946530000|2021-06-29 06:02:10|2248.5|2242.5|2249.1|2243.1|2249.1|2243.1|2248.5|2242.5|3
1624946570000|2021-06-29 06:02:50|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1624946590000|2021-06-29 06:03:10|2249.3|2243.3|2248.3|2242.3|2249.3|2243.3|2248|2242|3
1624946600000|2021-06-29 06:03:20|2248.5|2242.5|2248.8|2242.8|2248.8|2242.8|2248.5|2242.5|2
1624946610000|2021-06-29 06:03:30|2247.6|2241.6|2247.5|2241.5|2247.6|2241.6|2246.5|2240.5|7
1624946620000|2021-06-29 06:03:40|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1624946630000|2021-06-29 06:03:50|2247|2241|2247|2241|2247|2241|2247|2241|1
1624946730000|2021-06-29 06:05:30|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1624946750000|2021-06-29 06:05:50|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|1
1624946780000|2021-06-29 06:06:20|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1624946790000|2021-06-29 06:06:30|2247.6|2241.6|2247.5|2241.5|2247.6|2241.6|2246.8|2240.8|4
1624946800000|2021-06-29 06:06:40|2247.8|2241.8|2248.3|2242.3|2248.3|2242.3|2247.8|2241.8|2
1624946840000|2021-06-29 06:07:20|2248|2242|2248.1|2242.1|2248.1|2242.1|2247.9|2241.9|3
1624946850000|2021-06-29 06:07:30|2248|2242|2248|2242|2248|2242|2248|2242|1
1624946860000|2021-06-29 06:07:40|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1624946890000|2021-06-29 06:08:10|2248.5|2242.5|2248.6|2242.6|2248.6|2242.6|2248.5|2242.5|2
1624946900000|2021-06-29 06:08:20|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1624946950000|2021-06-29 06:09:10|2248.9|2242.9|2248.9|2242.9|2248.9|2242.9|2248.9|2242.9|1
1624947030000|2021-06-29 06:10:30|2249.1|2243.1|2249.3|2243.3|2249.3|2243.3|2249.1|2243.1|2
1624947270000|2021-06-29 06:14:30|2248.8|2242.8|2248.1|2242.1|2248.8|2242.8|2248.1|2242.1|3
1624947280000|2021-06-29 06:14:40|2247.8|2241.8|2248.5|2242.5|2248.5|2242.5|2247.8|2241.8|2
1624947330000|2021-06-29 06:15:30|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|1
1624947340000|2021-06-29 06:15:40|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|1
1624947540000|2021-06-29 06:19:00|2249|2243|2249.4|2243.4|2249.5|2243.5|2249|2243|3
1624947560000|2021-06-29 06:19:20|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1624947610000|2021-06-29 06:20:10|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|1
1624947630000|2021-06-29 06:20:30|2248.8|2242.8|2248.6|2242.6|2248.8|2242.8|2248.6|2242.6|2
1624947670000|2021-06-29 06:21:10|2248.8|2242.8|2249.1|2243.1|2249.1|2243.1|2248.8|2242.8|2
1624947820000|2021-06-29 06:23:40|2249.3|2243.3|2250.5|2244.5|2250.5|2244.5|2249.3|2243.3|2
1624947860000|2021-06-29 06:24:20|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1624947890000|2021-06-29 06:24:50|2250|2244|2249.5|2243.5|2250|2244|2249.5|2243.5|2
1624947910000|2021-06-29 06:25:10|2249.6|2243.6|2249.8|2243.8|2250|2244|2249.6|2243.6|3
1624947920000|2021-06-29 06:25:20|2250|2244|2250|2244|2250|2244|2249.8|2243.8|3
1624947930000|2021-06-29 06:25:30|2249.5|2243.5|2249.8|2243.8|2250|2244|2249.5|2243.5|3
1624947940000|2021-06-29 06:25:40|2250|2244|2250|2244|2250|2244|2250|2244|1
1624947950000|2021-06-29 06:25:50|2249.5|2243.5|2249.8|2243.8|2250|2244|2249.5|2243.5|3
1624947960000|2021-06-29 06:26:00|2250|2244|2250.1|2244.1|2250.1|2244.1|2250|2244|2
1624947970000|2021-06-29 06:26:10|2250|2244|2250|2244|2250.1|2244.1|2250|2244|3
1624947990000|2021-06-29 06:26:30|2249.8|2243.8|2249.9|2243.9|2249.9|2243.9|2249.8|2243.8|2
1624948000000|2021-06-29 06:26:40|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|2250|2244|3
1624948020000|2021-06-29 06:27:00|2250|2244|2250.1|2244.1|2250.1|2244.1|2250|2244|2
1624948030000|2021-06-29 06:27:10|2250|2244|2250.1|2244.1|2250.1|2244.1|2250|2244|2
1624948040000|2021-06-29 06:27:20|2250|2244|2249.9|2243.9|2250|2244|2249.9|2243.9|2
1624948060000|2021-06-29 06:27:40|2249.6|2243.6|2249.9|2243.9|2249.9|2243.9|2249.6|2243.6|2
1624948070000|2021-06-29 06:27:50|2250|2244|2250|2244|2250|2244|2250|2244|1
1624948080000|2021-06-29 06:28:00|2249.9|2243.9|2250|2244|2250|2244|2249.9|2243.9|2
1624948090000|2021-06-29 06:28:10|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|1
1624948100000|2021-06-29 06:28:20|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|1
1624948110000|2021-06-29 06:28:30|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1624948140000|2021-06-29 06:29:00|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1624948170000|2021-06-29 06:29:30|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|1
1624948190000|2021-06-29 06:29:50|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1624948250000|2021-06-29 06:30:50|2249.8|2243.8|2250|2244|2250|2244|2249.8|2243.8|2
1624948280000|2021-06-29 06:31:20|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1624948320000|2021-06-29 06:32:00|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|1
1624948330000|2021-06-29 06:32:10|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1624948440000|2021-06-29 06:34:00|2249.9|2243.9|2249.8|2243.8|2249.9|2243.9|2249.8|2243.8|2
1624948460000|2021-06-29 06:34:20|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1624948470000|2021-06-29 06:34:30|2249.8|2243.8|2249.3|2243.3|2249.8|2243.8|2249.3|2243.3|2
1624948480000|2021-06-29 06:34:40|2249|2243|2249.5|2243.5|2249.5|2243.5|2249|2243|3
1624948550000|2021-06-29 06:35:50|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1624948570000|2021-06-29 06:36:10|2248.9|2242.9|2249|2243|2249|2243|2248.9|2242.9|2
1624948690000|2021-06-29 06:38:10|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249|2243|3
1624948710000|2021-06-29 06:38:30|2249.3|2243.3|2249.9|2243.9|2249.9|2243.9|2249|2243|6
1624948720000|2021-06-29 06:38:40|2250|2244|2250|2244|2250|2244|2250|2244|1
1624948760000|2021-06-29 06:39:20|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1624948770000|2021-06-29 06:39:30|2249.6|2243.6|2249.8|2243.8|2249.8|2243.8|2249.6|2243.6|2
1624948860000|2021-06-29 06:41:00|2250|2244|2250|2244|2250|2244|2250|2244|1
1624948960000|2021-06-29 06:42:40|2249.5|2243.5|2249.3|2243.3|2249.5|2243.5|2249.3|2243.3|2
1624948970000|2021-06-29 06:42:50|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|2250.1|2244.1|1
1624949000000|2021-06-29 06:43:20|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1624949010000|2021-06-29 06:43:30|2250.5|2244.5|2250.4|2244.4|2250.5|2244.5|2250.3|2244.3|3
1624949060000|2021-06-29 06:44:20|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|1
1624949080000|2021-06-29 06:44:40|2250.3|2244.3|2250.1|2244.1|2250.3|2244.3|2250|2244|3
1624949090000|2021-06-29 06:44:50|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1624949270000|2021-06-29 06:47:50|2249.9|2243.9|2250.4|2244.4|2250.4|2244.4|2249.8|2243.8|3
1624949300000|2021-06-29 06:48:20|2250.5|2244.5|2251|2245|2251|2245|2250.5|2244.5|2
1624949320000|2021-06-29 06:48:40|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|1
1624949350000|2021-06-29 06:49:10|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1624949360000|2021-06-29 06:49:20|2251.5|2245.5|2252|2246|2252|2246|2251.5|2245.5|3
1624949420000|2021-06-29 06:50:20|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|1
1624949460000|2021-06-29 06:51:00|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|1
1624949520000|2021-06-29 06:52:00|2253.8|2247.8|2252.8|2246.8|2253.8|2247.8|2252.8|2246.8|3
1624949640000|2021-06-29 06:54:00|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|1
1624949730000|2021-06-29 06:55:30|2252.6|2246.6|2253.5|2247.5|2253.5|2247.5|2252.6|2246.6|2
1624949740000|2021-06-29 06:55:40|2253.6|2247.6|2255.1|2249.1|2255.1|2249.1|2253.6|2247.6|2
1624949750000|2021-06-29 06:55:50|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1624949760000|2021-06-29 06:56:00|2255.6|2249.6|2255.4|2249.4|2255.6|2249.6|2255.4|2249.4|2
1624949790000|2021-06-29 06:56:30|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1624949800000|2021-06-29 06:56:40|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255|2249|3
1624949860000|2021-06-29 06:57:40|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1624949920000|2021-06-29 06:58:40|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1624950010000|2021-06-29 07:00:10|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1624950030000|2021-06-29 07:00:30|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|1
1624950040000|2021-06-29 07:00:40|2255.8|2249.8|2255.8|2249.8|2255.8|2249.8|2255.8|2249.8|1
1624950050000|2021-06-29 07:00:50|2255.5|2249.5|2255.1|2249.1|2255.5|2249.5|2254.6|2248.6|4
1624950070000|2021-06-29 07:01:10|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.1|2249.1|3
1624950100000|2021-06-29 07:01:40|2255.1|2249.1|2254.9|2248.9|2255.1|2249.1|2254.4|2248.4|4
1624950110000|2021-06-29 07:01:50|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1624950160000|2021-06-29 07:02:40|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|1
1624950190000|2021-06-29 07:03:10|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1624950200000|2021-06-29 07:03:20|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1624950210000|2021-06-29 07:03:30|2254.9|2248.9|2255.4|2249.4|2255.4|2249.4|2254.9|2248.9|2
1624950220000|2021-06-29 07:03:40|2255.3|2249.3|2253.6|2247.6|2255.3|2249.3|2253.6|2247.6|2
1624950240000|2021-06-29 07:04:00|2253.9|2247.9|2254.9|2248.9|2254.9|2248.9|2253.9|2247.9|2
1624950250000|2021-06-29 07:04:10|2254.6|2248.6|2254.6|2248.6|2254.9|2248.9|2254.6|2248.6|3
1624950260000|2021-06-29 07:04:20|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1624950270000|2021-06-29 07:04:30|2254.3|2248.3|2253.6|2247.6|2254.3|2248.3|2253.4|2247.4|3
1624950290000|2021-06-29 07:04:50|2253.9|2247.9|2254.3|2248.3|2254.3|2248.3|2253.9|2247.9|2
1624950300000|2021-06-29 07:05:00|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|2254.4|2248.4|1
1624950440000|2021-06-29 07:07:20|2254.6|2248.6|2255.4|2249.4|2255.4|2249.4|2254.6|2248.6|2
1624950450000|2021-06-29 07:07:30|2255.5|2249.5|2255.4|2249.4|2255.6|2249.6|2255.4|2249.4|3
1624950480000|2021-06-29 07:08:00|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1624950540000|2021-06-29 07:09:00|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|1
1624950560000|2021-06-29 07:09:20|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.1|2249.1|3
1624950570000|2021-06-29 07:09:30|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|1
1624950580000|2021-06-29 07:09:40|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1624950600000|2021-06-29 07:10:00|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|1
1624950680000|2021-06-29 07:11:20|2255.6|2249.6|2255.9|2249.9|2255.9|2249.9|2255.6|2249.6|2
1624950690000|2021-06-29 07:11:30|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1624950700000|2021-06-29 07:11:40|2255.5|2249.5|2255.6|2249.6|2255.6|2249.6|2255.5|2249.5|2
1624950710000|2021-06-29 07:11:50|2255.8|2249.8|2256.1|2250.1|2256.4|2250.4|2255.8|2249.8|3
1624950720000|2021-06-29 07:12:00|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|2255.9|2249.9|1
1624950730000|2021-06-29 07:12:10|2256.1|2250.1|2256.1|2250.1|2256.1|2250.1|2255.9|2249.9|3
1624950750000|2021-06-29 07:12:30|2255.9|2249.9|2255.5|2249.5|2255.9|2249.9|2255.5|2249.5|3
1624950790000|2021-06-29 07:13:10|2256.3|2250.3|2256.5|2250.5|2256.5|2250.5|2256.3|2250.3|2
1624950840000|2021-06-29 07:14:00|2256.4|2250.4|2254.3|2248.3|2256.4|2250.4|2254.1|2248.1|3
1624950850000|2021-06-29 07:14:10|2254.4|2248.4|2254.6|2248.6|2254.6|2248.6|2254.4|2248.4|2
1624950860000|2021-06-29 07:14:20|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|1
1624950930000|2021-06-29 07:15:30|2254.3|2248.3|2253.1|2247.1|2254.3|2248.3|2253.1|2247.1|4
1624950960000|2021-06-29 07:16:00|2253.3|2247.3|2253.4|2247.4|2253.6|2247.6|2253.3|2247.3|3
1624950970000|2021-06-29 07:16:10|2253.1|2247.1|2252.9|2246.9|2253.1|2247.1|2252.9|2246.9|2
1624950980000|2021-06-29 07:16:20|2252.6|2246.6|2252.4|2246.4|2252.6|2246.6|2252.4|2246.4|2
1624951010000|2021-06-29 07:16:50|2251.9|2245.9|2252.4|2246.4|2252.4|2246.4|2251.9|2245.9|2
1624951030000|2021-06-29 07:17:10|2251.9|2245.9|2252|2246|2252.1|2246.1|2251.9|2245.9|3
1624951070000|2021-06-29 07:17:50|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.6|2245.6|3
1624951080000|2021-06-29 07:18:00|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1624951130000|2021-06-29 07:18:50|2251.9|2245.9|2252.3|2246.3|2252.3|2246.3|2251.9|2245.9|2
1624951140000|2021-06-29 07:19:00|2252.1|2246.1|2251.9|2245.9|2252.1|2246.1|2251.9|2245.9|3
1624951230000|2021-06-29 07:20:30|2251.5|2245.5|2251.3|2245.3|2251.5|2245.5|2251.1|2245.1|3
1624951240000|2021-06-29 07:20:40|2251.4|2245.4|2251.5|2245.5|2251.5|2245.5|2251.4|2245.4|4
1624951250000|2021-06-29 07:20:50|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1624951260000|2021-06-29 07:21:00|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|1
1624951360000|2021-06-29 07:22:40|2251.4|2245.4|2251.8|2245.8|2251.8|2245.8|2251.4|2245.4|2
1624951370000|2021-06-29 07:22:50|2251.4|2245.4|2250.8|2244.8|2251.4|2245.4|2250.8|2244.8|2
1624951390000|2021-06-29 07:23:10|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|1
1624951410000|2021-06-29 07:23:30|2250.5|2244.5|2250.4|2244.4|2250.5|2244.5|2250.4|2244.4|2
1624951430000|2021-06-29 07:23:50|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|1
1624951480000|2021-06-29 07:24:40|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|1
1624951490000|2021-06-29 07:24:50|2250.8|2244.8|2251.1|2245.1|2251.1|2245.1|2250.8|2244.8|3
1624951510000|2021-06-29 07:25:10|2250.9|2244.9|2250.9|2244.9|2250.9|2244.9|2250.9|2244.9|1
1624951530000|2021-06-29 07:25:30|2250.6|2244.6|2250.1|2244.1|2250.6|2244.6|2250.1|2244.1|3
1624951540000|2021-06-29 07:25:40|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|1
1624951580000|2021-06-29 07:26:20|2249.8|2243.8|2248.8|2242.8|2249.8|2243.8|2248.8|2242.8|4
1624951590000|2021-06-29 07:26:30|2249|2243|2249|2243|2249|2243|2249|2243|1
1624951610000|2021-06-29 07:26:50|2249.1|2243.1|2249.6|2243.6|2249.6|2243.6|2249.1|2243.1|2
1624951650000|2021-06-29 07:27:30|2249.4|2243.4|2249.3|2243.3|2249.4|2243.4|2249.3|2243.3|2
1624951660000|2021-06-29 07:27:40|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.4|2243.4|3
1624951680000|2021-06-29 07:28:00|2249.4|2243.4|2250.1|2244.1|2250.1|2244.1|2249.4|2243.4|3
1624951720000|2021-06-29 07:28:40|2249.9|2243.9|2249.1|2243.1|2249.9|2243.9|2249.1|2243.1|2
1624951760000|2021-06-29 07:29:20|2248.9|2242.9|2248.9|2242.9|2248.9|2242.9|2248.9|2242.9|1
1624951770000|2021-06-29 07:29:30|2249|2243|2249|2243|2249|2243|2249|2243|1
1624951780000|2021-06-29 07:29:40|2249.3|2243.3|2249.6|2243.6|2249.6|2243.6|2249.3|2243.3|2
1624951790000|2021-06-29 07:29:50|2249.5|2243.5|2248.9|2242.9|2249.5|2243.5|2248.9|2242.9|4
1624951800000|2021-06-29 07:30:00|2248.6|2242.6|2249.1|2243.1|2249.1|2243.1|2248.4|2242.4|5
1624951820000|2021-06-29 07:30:20|2248.9|2242.9|2248.5|2242.5|2248.9|2242.9|2248.5|2242.5|3
1624951840000|2021-06-29 07:30:40|2248.6|2242.6|2248.9|2242.9|2248.9|2242.9|2248.6|2242.6|2
1624951850000|2021-06-29 07:30:50|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|2248.6|2242.6|1
1624951880000|2021-06-29 07:31:20|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|1
1624951910000|2021-06-29 07:31:50|2248.5|2242.5|2248.9|2242.9|2249.1|2243.1|2248.5|2242.5|3
1624951940000|2021-06-29 07:32:20|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|1
1624951950000|2021-06-29 07:32:30|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1624951960000|2021-06-29 07:32:40|2249.5|2243.5|2249.9|2243.9|2249.9|2243.9|2249.5|2243.5|2
1624951970000|2021-06-29 07:32:50|2250|2244|2250|2244|2250|2244|2250|2244|1
1624952000000|2021-06-29 07:33:20|2250.3|2244.3|2250.4|2244.4|2250.4|2244.4|2250.3|2244.3|2
1624952060000|2021-06-29 07:34:20|2250.5|2244.5|2251.1|2245.1|2251.1|2245.1|2250.5|2244.5|2
1624952070000|2021-06-29 07:34:30|2251.4|2245.4|2251.6|2245.6|2251.6|2245.6|2251.4|2245.4|3
1624952080000|2021-06-29 07:34:40|2251.9|2245.9|2254.1|2248.1|2254.1|2248.1|2251.9|2245.9|5
1624952090000|2021-06-29 07:34:50|2254.4|2248.4|2254.4|2248.4|2254.8|2248.8|2254.4|2248.4|3
1624952110000|2021-06-29 07:35:10|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1624952150000|2021-06-29 07:35:50|2254.4|2248.4|2254.5|2248.5|2254.5|2248.5|2254.4|2248.4|2
1624952160000|2021-06-29 07:36:00|2254.4|2248.4|2252.4|2246.4|2254.4|2248.4|2252.4|2246.4|5
1624952170000|2021-06-29 07:36:10|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|2252.6|2246.6|1
1624952190000|2021-06-29 07:36:30|2252.4|2246.4|2251.8|2245.8|2252.4|2246.4|2251.8|2245.8|2
1624952210000|2021-06-29 07:36:50|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1624952320000|2021-06-29 07:38:40|2251.8|2245.8|2252|2246|2252|2246|2251.8|2245.8|2
1624952330000|2021-06-29 07:38:50|2251.8|2245.8|2251.4|2245.4|2251.8|2245.8|2251.4|2245.4|2
1624952350000|2021-06-29 07:39:10|2251.3|2245.3|2250.1|2244.1|2251.3|2245.3|2250.1|2244.1|2
1624952400000|2021-06-29 07:40:00|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1624952420000|2021-06-29 07:40:20|2250.4|2244.4|2250.3|2244.3|2250.4|2244.4|2250.3|2244.3|2
1624952540000|2021-06-29 07:42:20|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1624952570000|2021-06-29 07:42:50|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1624952630000|2021-06-29 07:43:50|2250.4|2244.4|2250.4|2244.4|2250.6|2244.6|2250.4|2244.4|3
1624952640000|2021-06-29 07:44:00|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|1
1624952680000|2021-06-29 07:44:40|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1624952690000|2021-06-29 07:44:50|2248.6|2242.6|2249.1|2243.1|2249.1|2243.1|2248.6|2242.6|2
1624952700000|2021-06-29 07:45:00|2249|2243|2247.8|2241.8|2249|2243|2247.8|2241.8|4
1624952710000|2021-06-29 07:45:10|2247.6|2241.6|2247.4|2241.4|2247.6|2241.6|2247.4|2241.4|2
1624952740000|2021-06-29 07:45:40|2247.6|2241.6|2247.9|2241.9|2247.9|2241.9|2247.6|2241.6|2
1624952750000|2021-06-29 07:45:50|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1624952790000|2021-06-29 07:46:30|2247.9|2241.9|2247.9|2241.9|2247.9|2241.9|2247.9|2241.9|1
1624952820000|2021-06-29 07:47:00|2248.3|2242.3|2248.8|2242.8|2248.8|2242.8|2248.3|2242.3|3
1624952830000|2021-06-29 07:47:10|2248.5|2242.5|2247.9|2241.9|2248.5|2242.5|2247.9|2241.9|2
1624952840000|2021-06-29 07:47:20|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1624952890000|2021-06-29 07:48:10|2247.6|2241.6|2247.4|2241.4|2247.6|2241.6|2247.3|2241.3|3
1624952940000|2021-06-29 07:49:00|2247|2241|2247|2241|2247|2241|2247|2241|1
1624952980000|2021-06-29 07:49:40|2246.6|2240.6|2246.9|2240.9|2246.9|2240.9|2246.6|2240.6|2
1624953000000|2021-06-29 07:50:00|2247.1|2241.1|2246.8|2240.8|2247.1|2241.1|2246.8|2240.8|3
1624953010000|2021-06-29 07:50:10|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1624953020000|2021-06-29 07:50:20|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|2246.4|2240.4|1
1624953030000|2021-06-29 07:50:30|2246.3|2240.3|2246.4|2240.4|2246.4|2240.4|2246.3|2240.3|2
1624953040000|2021-06-29 07:50:40|2246.6|2240.6|2247.1|2241.1|2247.1|2241.1|2246.6|2240.6|3
1624953130000|2021-06-29 07:52:10|2246.9|2240.9|2246.6|2240.6|2246.9|2240.9|2246.6|2240.6|2
1624953170000|2021-06-29 07:52:50|2246.5|2240.5|2246.3|2240.3|2246.5|2240.5|2246.3|2240.3|2
1624953180000|2021-06-29 07:53:00|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|2246.6|2240.6|1
1624953230000|2021-06-29 07:53:50|2245.4|2239.4|2245.3|2239.3|2245.4|2239.4|2245.3|2239.3|2
1624953240000|2021-06-29 07:54:00|2245.1|2239.1|2245.3|2239.3|2245.3|2239.3|2245.1|2239.1|2
1624953250000|2021-06-29 07:54:10|2244.6|2238.6|2244.9|2238.9|2244.9|2238.9|2244.6|2238.6|2
1624953310000|2021-06-29 07:55:10|2244.5|2238.5|2243.9|2237.9|2244.5|2238.5|2243.9|2237.9|2
1624953320000|2021-06-29 07:55:20|2243.6|2237.6|2242.9|2236.9|2243.6|2237.6|2242.9|2236.9|2
1624953340000|2021-06-29 07:55:40|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|2243.4|2237.4|1
1624953410000|2021-06-29 07:56:50|2243.6|2237.6|2243.4|2237.4|2243.6|2237.6|2243.4|2237.4|2
1624953460000|2021-06-29 07:57:40|2243.1|2237.1|2243.9|2237.9|2243.9|2237.9|2243.1|2237.1|4
1624953490000|2021-06-29 07:58:10|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|2243.6|2237.6|1
1624953510000|2021-06-29 07:58:30|2243.9|2237.9|2244.4|2238.4|2244.4|2238.4|2243.9|2237.9|2
1624953560000|2021-06-29 07:59:20|2244.6|2238.6|2246.1|2240.1|2246.1|2240.1|2244.6|2238.6|2
1624953570000|2021-06-29 07:59:30|2245.6|2239.6|2246.4|2240.4|2246.4|2240.4|2245.6|2239.6|2
1624953580000|2021-06-29 07:59:40|2246.3|2240.3|2246.1|2240.1|2246.3|2240.3|2246.1|2240.1|2
1624953590000|2021-06-29 07:59:50|2246|2240|2245.4|2239.4|2246|2240|2245.4|2239.4|2
1624953600000|2021-06-29 08:00:00|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1624953660000|2021-06-29 08:01:00|2245.6|2239.6|2247.1|2241.1|2247.1|2241.1|2245.6|2239.6|3
1624953680000|2021-06-29 08:01:20|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1624953710000|2021-06-29 08:01:50|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|2247.1|2241.1|1
1624953720000|2021-06-29 08:02:00|2247|2241|2247|2241|2247|2241|2247|2241|1
1624953740000|2021-06-29 08:02:20|2247.1|2241.1|2247.4|2241.4|2247.4|2241.4|2247.1|2241.1|2
1624953790000|2021-06-29 08:03:10|2248.4|2242.4|2249.8|2243.8|2249.8|2243.8|2248.4|2242.4|3
1624953800000|2021-06-29 08:03:20|2249.5|2243.5|2248.8|2242.8|2249.5|2243.5|2248.8|2242.8|3
1624953830000|2021-06-29 08:03:50|2249|2243|2249.3|2243.3|2249.3|2243.3|2249|2243|2
1624953850000|2021-06-29 08:04:10|2249.4|2243.4|2250.6|2244.6|2250.6|2244.6|2249.4|2243.4|4
1624953870000|2021-06-29 08:04:30|2250.9|2244.9|2250.6|2244.6|2250.9|2244.9|2250.6|2244.6|2
1624953880000|2021-06-29 08:04:40|2250.9|2244.9|2250.6|2244.6|2251.1|2245.1|2250.6|2244.6|3
1624953890000|2021-06-29 08:04:50|2250.4|2244.4|2250.3|2244.3|2250.4|2244.4|2250.3|2244.3|2
1624953910000|2021-06-29 08:05:10|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1624954020000|2021-06-29 08:07:00|2250.3|2244.3|2249.1|2243.1|2250.3|2244.3|2249.1|2243.1|2
1624954040000|2021-06-29 08:07:20|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|1
1624954060000|2021-06-29 08:07:40|2249.6|2243.6|2250.1|2244.1|2250.1|2244.1|2249.6|2243.6|2
1624954080000|2021-06-29 08:08:00|2250.4|2244.4|2250.9|2244.9|2250.9|2244.9|2250.4|2244.4|2
1624954100000|2021-06-29 08:08:20|2251.1|2245.1|2251.4|2245.4|2251.4|2245.4|2251.1|2245.1|2
1624954110000|2021-06-29 08:08:30|2250.9|2244.9|2250.5|2244.5|2250.9|2244.9|2250.5|2244.5|2
1624954120000|2021-06-29 08:08:40|2250.4|2244.4|2250.3|2244.3|2250.4|2244.4|2250.3|2244.3|2
1624954140000|2021-06-29 08:09:00|2250.4|2244.4|2249.3|2243.3|2250.4|2244.4|2249.3|2243.3|4
1624954230000|2021-06-29 08:10:30|2249.1|2243.1|2248.9|2242.9|2249.1|2243.1|2248.9|2242.9|2
1624954240000|2021-06-29 08:10:40|2248.6|2242.6|2247.5|2241.5|2248.6|2242.6|2247.4|2241.4|3
1624954250000|2021-06-29 08:10:50|2247.6|2241.6|2248.3|2242.3|2248.3|2242.3|2247.6|2241.6|2
1624954260000|2021-06-29 08:11:00|2248.4|2242.4|2248.6|2242.6|2248.6|2242.6|2248.4|2242.4|2
1624954270000|2021-06-29 08:11:10|2248.9|2242.9|2249|2243|2249.1|2243.1|2248.9|2242.9|3
1624954280000|2021-06-29 08:11:20|2248.9|2242.9|2248.6|2242.6|2248.9|2242.9|2248.5|2242.5|3
1624954290000|2021-06-29 08:11:30|2247.9|2241.9|2247.9|2241.9|2248.3|2242.3|2247.9|2241.9|5
1624954300000|2021-06-29 08:11:40|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|2247.6|2241.6|1
1624954320000|2021-06-29 08:12:00|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|2247.4|2241.4|1
1624954330000|2021-06-29 08:12:10|2247.1|2241.1|2246.9|2240.9|2247.1|2241.1|2246.9|2240.9|2
1624954350000|2021-06-29 08:12:30|2247.5|2241.5|2247.4|2241.4|2247.5|2241.5|2246.9|2240.9|3
1624954360000|2021-06-29 08:12:40|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|2246.9|2240.9|1
1624954390000|2021-06-29 08:13:10|2246.3|2240.3|2246.1|2240.1|2246.3|2240.3|2245.9|2239.9|4
1624954460000|2021-06-29 08:14:20|2245.9|2239.9|2245.8|2239.8|2245.9|2239.9|2245.8|2239.8|2
1624954470000|2021-06-29 08:14:30|2245.6|2239.6|2245.4|2239.4|2245.6|2239.6|2245.4|2239.4|2
1624954490000|2021-06-29 08:14:50|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1624954500000|2021-06-29 08:15:00|2245.8|2239.8|2246|2240|2246|2240|2245.8|2239.8|2
1624954510000|2021-06-29 08:15:10|2246.6|2240.6|2246.8|2240.8|2246.8|2240.8|2246.6|2240.6|2
1624954520000|2021-06-29 08:15:20|2246.6|2240.6|2245.9|2239.9|2246.6|2240.6|2245.9|2239.9|2
1624954540000|2021-06-29 08:15:40|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1624954570000|2021-06-29 08:16:10|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|2245.9|2239.9|1
1624954600000|2021-06-29 08:16:40|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1624954620000|2021-06-29 08:17:00|2246.4|2240.4|2246.6|2240.6|2246.6|2240.6|2246.4|2240.4|2
1624954670000|2021-06-29 08:17:50|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1624954730000|2021-06-29 08:18:50|2246.3|2240.3|2246.4|2240.4|2246.4|2240.4|2246.3|2240.3|2
1624954750000|2021-06-29 08:19:10|2246.1|2240.1|2246|2240|2246.1|2240.1|2246|2240|2
1624954760000|2021-06-29 08:19:20|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1624954780000|2021-06-29 08:19:40|2245.9|2239.9|2246.1|2240.1|2246.1|2240.1|2245.9|2239.9|2
1624954790000|2021-06-29 08:19:50|2246.4|2240.4|2245.8|2239.8|2246.4|2240.4|2245.8|2239.8|3
1624954800000|2021-06-29 08:20:00|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|2245.6|2239.6|1
1624954880000|2021-06-29 08:21:20|2245.9|2239.9|2245.9|2239.9|2246.1|2240.1|2245.9|2239.9|3
1624954910000|2021-06-29 08:21:50|2246|2240|2246|2240|2246|2240|2246|2240|1
1624954920000|2021-06-29 08:22:00|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1624954940000|2021-06-29 08:22:20|2246.3|2240.3|2246.5|2240.5|2246.5|2240.5|2246.3|2240.3|2
1624954950000|2021-06-29 08:22:30|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|1
1624954960000|2021-06-29 08:22:40|2246|2240|2246.3|2240.3|2246.3|2240.3|2246|2240|2
1624954990000|2021-06-29 08:23:10|2246|2240|2245.9|2239.9|2246|2240|2245.9|2239.9|2
1624955000000|2021-06-29 08:23:20|2245.4|2239.4|2244.9|2238.9|2245.4|2239.4|2244.9|2238.9|2
1624955030000|2021-06-29 08:23:50|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|2244.6|2238.6|1
1624955050000|2021-06-29 08:24:10|2244.9|2238.9|2245.6|2239.6|2245.6|2239.6|2244.9|2238.9|2
1624955080000|2021-06-29 08:24:40|2245.9|2239.9|2246.1|2240.1|2246.1|2240.1|2245.9|2239.9|2
1624955120000|2021-06-29 08:25:20|2246.4|2240.4|2246.3|2240.3|2246.4|2240.4|2246.1|2240.1|4
1624955170000|2021-06-29 08:26:10|2246.5|2240.5|2246.4|2240.4|2246.5|2240.5|2246.4|2240.4|2
1624955190000|2021-06-29 08:26:30|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1624955230000|2021-06-29 08:27:10|2246|2240|2245.5|2239.5|2246|2240|2245.5|2239.5|2
1624955240000|2021-06-29 08:27:20|2245.6|2239.6|2245.9|2239.9|2245.9|2239.9|2245.6|2239.6|2
1624955330000|2021-06-29 08:28:50|2246.1|2240.1|2246.3|2240.3|2246.3|2240.3|2246.1|2240.1|2
1624955350000|2021-06-29 08:29:10|2246.6|2240.6|2246.9|2240.9|2246.9|2240.9|2246.6|2240.6|2
1624955390000|2021-06-29 08:29:50|2247.4|2241.4|2246.9|2240.9|2247.6|2241.6|2246.9|2240.9|4
1624955400000|2021-06-29 08:30:00|2247.3|2241.3|2246.9|2240.9|2247.3|2241.3|2246.9|2240.9|2
1624955450000|2021-06-29 08:30:50|2247.3|2241.3|2246.9|2240.9|2247.6|2241.6|2246.9|2240.9|4
1624955470000|2021-06-29 08:31:10|2247.3|2241.3|2247.4|2241.4|2247.5|2241.5|2246.9|2240.9|4
1624955480000|2021-06-29 08:31:20|2246.9|2240.9|2246.9|2240.9|2248.4|2242.4|2246.9|2240.9|5
1624955490000|2021-06-29 08:31:30|2247.6|2241.6|2246.9|2240.9|2247.6|2241.6|2246.9|2240.9|4
1624955520000|2021-06-29 08:32:00|2247.4|2241.4|2247|2241|2247.4|2241.4|2247|2241|2
1624955530000|2021-06-29 08:32:10|2247.6|2241.6|2247|2241|2247.6|2241.6|2247|2241|2
1624955550000|2021-06-29 08:32:30|2247.4|2241.4|2247.6|2241.6|2247.6|2241.6|2247.4|2241.4|2
1624955560000|2021-06-29 08:32:40|2247.4|2241.4|2245.9|2239.9|2247.4|2241.4|2245.9|2239.9|3
1624955610000|2021-06-29 08:33:30|2246|2240|2246|2240|2246|2240|2246|2240|1
1624955630000|2021-06-29 08:33:50|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1624955650000|2021-06-29 08:34:10|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|1
1624955660000|2021-06-29 08:34:20|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|2246.1|2240.1|1
1624955670000|2021-06-29 08:34:30|2245.8|2239.8|2245.6|2239.6|2245.8|2239.8|2245.6|2239.6|2
1624955680000|2021-06-29 08:34:40|2245.8|2239.8|2244.9|2238.9|2245.8|2239.8|2244.9|2238.9|2
1624955720000|2021-06-29 08:35:20|2245.4|2239.4|2245.9|2239.9|2245.9|2239.9|2245.4|2239.4|2
1624955730000|2021-06-29 08:35:30|2246|2240|2246|2240|2246|2240|2246|2240|1
1624955740000|2021-06-29 08:35:40|2246.1|2240.1|2248.4|2242.4|2248.4|2242.4|2246.1|2240.1|4
1624955750000|2021-06-29 08:35:50|2248.5|2242.5|2249.4|2243.4|2249.4|2243.4|2248.5|2242.5|6
1624955770000|2021-06-29 08:36:10|2249.6|2243.6|2250|2244|2250|2244|2249.6|2243.6|3
1624955780000|2021-06-29 08:36:20|2250.6|2244.6|2250.3|2244.3|2250.6|2244.6|2250.3|2244.3|2
1624955790000|2021-06-29 08:36:30|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1624955810000|2021-06-29 08:36:50|2250.5|2244.5|2250.6|2244.6|2250.6|2244.6|2250.5|2244.5|2
1624955830000|2021-06-29 08:37:10|2250.9|2244.9|2251|2245|2251|2245|2250.9|2244.9|2
1624955840000|2021-06-29 08:37:20|2250.9|2244.9|2250.9|2244.9|2250.9|2244.9|2250.9|2244.9|1
1624955850000|2021-06-29 08:37:30|2251|2245|2251|2245|2251|2245|2251|2245|1
1624955860000|2021-06-29 08:37:40|2251.1|2245.1|2251.4|2245.4|2251.4|2245.4|2251.1|2245.1|2
1624955870000|2021-06-29 08:37:50|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1624955890000|2021-06-29 08:38:10|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1624955910000|2021-06-29 08:38:30|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1624955930000|2021-06-29 08:38:50|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1624955950000|2021-06-29 08:39:10|2252|2246|2253.1|2247.1|2253.1|2247.1|2252|2246|3
1624955990000|2021-06-29 08:39:50|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1624956010000|2021-06-29 08:40:10|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|2253.6|2247.6|1
1624956040000|2021-06-29 08:40:40|2253.1|2247.1|2253.1|2247.1|2253.1|2247.1|2253|2247|3
1624956060000|2021-06-29 08:41:00|2252.6|2246.6|2253.1|2247.1|2253.1|2247.1|2252.6|2246.6|2
1624956070000|2021-06-29 08:41:10|2252.4|2246.4|2251.6|2245.6|2252.4|2246.4|2251.6|2245.6|2
1624956130000|2021-06-29 08:42:10|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|2251.9|2245.9|1
1624956150000|2021-06-29 08:42:30|2251.6|2245.6|2251.6|2245.6|2251.9|2245.9|2251.6|2245.6|3
1624956160000|2021-06-29 08:42:40|2251.9|2245.9|2251.9|2245.9|2252|2246|2251.9|2245.9|3
1624956170000|2021-06-29 08:42:50|2251.6|2245.6|2251.1|2245.1|2252.1|2246.1|2251.1|2245.1|4
1624956180000|2021-06-29 08:43:00|2251|2245|2250.5|2244.5|2251|2245|2250.5|2244.5|3
1624956190000|2021-06-29 08:43:10|2250.6|2244.6|2251.4|2245.4|2251.4|2245.4|2250.6|2244.6|2
1624956210000|2021-06-29 08:43:30|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1624956240000|2021-06-29 08:44:00|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1624956250000|2021-06-29 08:44:10|2251.8|2245.8|2251.6|2245.6|2251.8|2245.8|2251.6|2245.6|2
1624956290000|2021-06-29 08:44:50|2251.8|2245.8|2251.5|2245.5|2251.8|2245.8|2251.5|2245.5|2
1624956320000|2021-06-29 08:45:20|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1624956330000|2021-06-29 08:45:30|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1624956340000|2021-06-29 08:45:40|2251.3|2245.3|2250.8|2244.8|2251.3|2245.3|2250.8|2244.8|2
1624956350000|2021-06-29 08:45:50|2250.5|2244.5|2250.8|2244.8|2250.8|2244.8|2250.5|2244.5|2
1624956360000|2021-06-29 08:46:00|2251|2245|2251.3|2245.3|2251.3|2245.3|2251|2245|2
1624956370000|2021-06-29 08:46:10|2251|2245|2250.9|2244.9|2251.1|2245.1|2250.8|2244.8|4
1624956380000|2021-06-29 08:46:20|2250.4|2244.4|2249.4|2243.4|2250.6|2244.6|2249.4|2243.4|8
1624956400000|2021-06-29 08:46:40|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1624956410000|2021-06-29 08:46:50|2249.9|2243.9|2250.3|2244.3|2250.3|2244.3|2249.9|2243.9|2
1624956420000|2021-06-29 08:47:00|2250.4|2244.4|2247.4|2241.4|2250.4|2244.4|2247.4|2241.4|5
1624956430000|2021-06-29 08:47:10|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1624956450000|2021-06-29 08:47:30|2247.9|2241.9|2248.4|2242.4|2248.4|2242.4|2247.9|2241.9|2
1624956480000|2021-06-29 08:48:00|2248.5|2242.5|2248.6|2242.6|2248.6|2242.6|2248.5|2242.5|2
1624956490000|2021-06-29 08:48:10|2248.5|2242.5|2248.6|2242.6|2248.6|2242.6|2248.5|2242.5|2
1624956510000|2021-06-29 08:48:30|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|2249.1|2243.1|1
1624956530000|2021-06-29 08:48:50|2249.4|2243.4|2249.6|2243.6|2249.6|2243.6|2249.4|2243.4|2
1624956540000|2021-06-29 08:49:00|2249.8|2243.8|2250|2244|2250|2244|2249.8|2243.8|2
1624956550000|2021-06-29 08:49:10|2250.1|2244.1|2250.9|2244.9|2250.9|2244.9|2250.1|2244.1|4
1624956570000|2021-06-29 08:49:30|2250.8|2244.8|2251.1|2245.1|2251.1|2245.1|2250.8|2244.8|3
1624956610000|2021-06-29 08:50:10|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1624956630000|2021-06-29 08:50:30|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1624956650000|2021-06-29 08:50:50|2251.6|2245.6|2250.9|2244.9|2251.6|2245.6|2250.9|2244.9|2
1624956660000|2021-06-29 08:51:00|2251|2245|2251|2245|2251|2245|2251|2245|1
1624956670000|2021-06-29 08:51:10|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|1
1624956680000|2021-06-29 08:51:20|2251.4|2245.4|2251.4|2245.4|2251.9|2245.9|2251.4|2245.4|5
1624956690000|2021-06-29 08:51:30|2251.1|2245.1|2250.8|2244.8|2251.1|2245.1|2250.8|2244.8|2
1624956710000|2021-06-29 08:51:50|2250.1|2244.1|2250|2244|2250.1|2244.1|2250|2244|2
1624956740000|2021-06-29 08:52:20|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|1
1624956750000|2021-06-29 08:52:30|2249.6|2243.6|2250.5|2244.5|2250.5|2244.5|2249.6|2243.6|2
1624956760000|2021-06-29 08:52:40|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1624956770000|2021-06-29 08:52:50|2250.8|2244.8|2249.9|2243.9|2250.8|2244.8|2249.9|2243.9|2
1624956810000|2021-06-29 08:53:30|2250.4|2244.4|2250.6|2244.6|2250.6|2244.6|2250.4|2244.4|2
1624956820000|2021-06-29 08:53:40|2250.4|2244.4|2248.9|2242.9|2250.4|2244.4|2248.9|2242.9|4
1624956850000|2021-06-29 08:54:10|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1624956870000|2021-06-29 08:54:30|2248.9|2242.9|2249.4|2243.4|2249.4|2243.4|2248.9|2242.9|2
1624956890000|2021-06-29 08:54:50|2249.9|2243.9|2250.1|2244.1|2250.1|2244.1|2249.9|2243.9|2
1624956930000|2021-06-29 08:55:30|2250.4|2244.4|2249.6|2243.6|2250.6|2244.6|2249.6|2243.6|4
1624956960000|2021-06-29 08:56:00|2250|2244|2250|2244|2250|2244|2250|2244|1
1624956980000|2021-06-29 08:56:20|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1624956990000|2021-06-29 08:56:30|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|1
1624957000000|2021-06-29 08:56:40|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1624957020000|2021-06-29 08:57:00|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|1
1624957040000|2021-06-29 08:57:20|2250.3|2244.3|2250.5|2244.5|2250.5|2244.5|2250.3|2244.3|2
1624957060000|2021-06-29 08:57:40|2250.1|2244.1|2250.4|2244.4|2250.4|2244.4|2250.1|2244.1|2
1624957080000|2021-06-29 08:58:00|2250.6|2244.6|2251.1|2245.1|2251.1|2245.1|2250.6|2244.6|3
1624957100000|2021-06-29 08:58:20|2250.9|2244.9|2251.1|2245.1|2251.1|2245.1|2250.9|2244.9|2
1624957110000|2021-06-29 08:58:30|2250.8|2244.8|2249.3|2243.3|2250.8|2244.8|2249.3|2243.3|2
1624957160000|2021-06-29 08:59:20|2249.5|2243.5|2249.6|2243.6|2249.6|2243.6|2249.5|2243.5|2
1624957200000|2021-06-29 09:00:00|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1624957210000|2021-06-29 09:00:10|2250|2244|2250|2244|2250|2244|2250|2244|1
1624957220000|2021-06-29 09:00:20|2250.1|2244.1|2250.4|2244.4|2250.4|2244.4|2250.1|2244.1|2
1624957230000|2021-06-29 09:00:30|2250.6|2244.6|2251.1|2245.1|2251.1|2245.1|2250.6|2244.6|2
1624957240000|2021-06-29 09:00:40|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1624957250000|2021-06-29 09:00:50|2251.1|2245.1|2250.4|2244.4|2251.1|2245.1|2250.4|2244.4|3
1624957280000|2021-06-29 09:01:20|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|1
1624957290000|2021-06-29 09:01:30|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1624957320000|2021-06-29 09:02:00|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|1
1624957330000|2021-06-29 09:02:10|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1624957350000|2021-06-29 09:02:30|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|2250.6|2244.6|1
1624957390000|2021-06-29 09:03:10|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1624957400000|2021-06-29 09:03:20|2250.1|2244.1|2249.6|2243.6|2250.1|2244.1|2249.4|2243.4|4
1624957410000|2021-06-29 09:03:30|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|1
1624957430000|2021-06-29 09:03:50|2250|2244|2250.6|2244.6|2250.6|2244.6|2250|2244|3
1624957450000|2021-06-29 09:04:10|2250.4|2244.4|2249.5|2243.5|2250.4|2244.4|2249.4|2243.4|5
1624957470000|2021-06-29 09:04:30|2249.3|2243.3|2249.4|2243.4|2249.4|2243.4|2249.3|2243.3|2
1624957490000|2021-06-29 09:04:50|2249.3|2243.3|2249.4|2243.4|2249.4|2243.4|2249.3|2243.3|2
1624957500000|2021-06-29 09:05:00|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1624957510000|2021-06-29 09:05:10|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1624957520000|2021-06-29 09:05:20|2249.9|2243.9|2249.8|2243.8|2249.9|2243.9|2249.8|2243.8|2
1624957530000|2021-06-29 09:05:30|2249.4|2243.4|2248.1|2242.1|2249.4|2243.4|2248.1|2242.1|8
1624957540000|2021-06-29 09:05:40|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|2248.4|2242.4|1
1624957550000|2021-06-29 09:05:50|2248.9|2242.9|2249.1|2243.1|2249.1|2243.1|2248.9|2242.9|2
1624957570000|2021-06-29 09:06:10|2248.9|2242.9|2248.8|2242.8|2248.9|2242.9|2248.8|2242.8|2
1624957580000|2021-06-29 09:06:20|2248.9|2242.9|2250|2244|2250.3|2244.3|2248.9|2242.9|4
1624957590000|2021-06-29 09:06:30|2249.9|2243.9|2249.4|2243.4|2250.1|2244.1|2249.1|2243.1|5
1624957600000|2021-06-29 09:06:40|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1624957610000|2021-06-29 09:06:50|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1624957630000|2021-06-29 09:07:10|2249.9|2243.9|2250|2244|2250.1|2244.1|2249.9|2243.9|3
1624957640000|2021-06-29 09:07:20|2250.1|2244.1|2250.3|2244.3|2250.3|2244.3|2250.1|2244.1|2
1624957650000|2021-06-29 09:07:30|2250.4|2244.4|2249.4|2243.4|2250.4|2244.4|2249.4|2243.4|3
1624957680000|2021-06-29 09:08:00|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1624957690000|2021-06-29 09:08:10|2249.9|2243.9|2250|2244|2250|2244|2249.9|2243.9|2
1624957710000|2021-06-29 09:08:30|2250.4|2244.4|2248.9|2242.9|2250.4|2244.4|2248.9|2242.9|2
1624957740000|2021-06-29 09:09:00|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|1
1624957750000|2021-06-29 09:09:10|2248.9|2242.9|2248.8|2242.8|2248.9|2242.9|2248.8|2242.8|2
1624957780000|2021-06-29 09:09:40|2248.9|2242.9|2248.9|2242.9|2248.9|2242.9|2248.9|2242.9|1
1624957800000|2021-06-29 09:10:00|2249.1|2243.1|2248.9|2242.9|2249.1|2243.1|2248.9|2242.9|2
1624957810000|2021-06-29 09:10:10|2249|2243|2249.4|2243.4|2249.4|2243.4|2249|2243|2
1624957820000|2021-06-29 09:10:20|2249.5|2243.5|2249.6|2243.6|2249.6|2243.6|2249.5|2243.5|2
1624957840000|2021-06-29 09:10:40|2249.8|2243.8|2250.1|2244.1|2250.1|2244.1|2249.8|2243.8|2
1624957860000|2021-06-29 09:11:00|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1624957900000|2021-06-29 09:11:40|2250.6|2244.6|2250.4|2244.4|2250.6|2244.6|2250.4|2244.4|2
1624957910000|2021-06-29 09:11:50|2249.8|2243.8|2249.4|2243.4|2249.8|2243.8|2249.4|2243.4|2
1624957920000|2021-06-29 09:12:00|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1624957940000|2021-06-29 09:12:20|2249.4|2243.4|2249.3|2243.3|2249.4|2243.4|2249|2243|3
1624957980000|2021-06-29 09:13:00|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|2249.4|2243.4|1
1624958000000|2021-06-29 09:13:20|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1624958020000|2021-06-29 09:13:40|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|2249.6|2243.6|1
1624958040000|2021-06-29 09:14:00|2249.5|2243.5|2249.6|2243.6|2249.6|2243.6|2249.5|2243.5|2
1624958060000|2021-06-29 09:14:20|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|2249.9|2243.9|1
1624958070000|2021-06-29 09:14:30|2250|2244|2250.1|2244.1|2250.1|2244.1|2250|2244|2
1624958100000|2021-06-29 09:15:00|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|2250.4|2244.4|1
1624958130000|2021-06-29 09:15:30|2250.6|2244.6|2250.4|2244.4|2250.6|2244.6|2250.4|2244.4|2
1624958160000|2021-06-29 09:16:00|2250.6|2244.6|2250.9|2244.9|2250.9|2244.9|2250.6|2244.6|4
1624958170000|2021-06-29 09:16:10|2251.1|2245.1|2251.3|2245.3|2251.3|2245.3|2251.1|2245.1|2
1624958190000|2021-06-29 09:16:30|2250.6|2244.6|2251.1|2245.1|2251.1|2245.1|2250.5|2244.5|4
1624958210000|2021-06-29 09:16:50|2250.9|2244.9|2251.4|2245.4|2251.4|2245.4|2250.9|2244.9|3
1624958230000|2021-06-29 09:17:10|2250.9|2244.9|2251.1|2245.1|2251.1|2245.1|2250.9|2244.9|2
1624958250000|2021-06-29 09:17:30|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1624958270000|2021-06-29 09:17:50|2251.1|2245.1|2251.1|2245.1|2251.1|2245.1|2250.6|2244.6|5
1624958290000|2021-06-29 09:18:10|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|2251.4|2245.4|1
1624958330000|2021-06-29 09:18:50|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|2251.6|2245.6|1
1624958340000|2021-06-29 09:19:00|2252.1|2246.1|2252.6|2246.6|2252.6|2246.6|2252.1|2246.1|3
1624958350000|2021-06-29 09:19:10|2253.1|2247.1|2253.3|2247.3|2253.3|2247.3|2253.1|2247.1|2
1624958370000|2021-06-29 09:19:30|2253.5|2247.5|2253.4|2247.4|2253.5|2247.5|2253.3|2247.3|3
1624958410000|2021-06-29 09:20:10|2252.9|2246.9|2253.3|2247.3|2253.5|2247.5|2252.9|2246.9|4
1624958430000|2021-06-29 09:20:30|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1624958450000|2021-06-29 09:20:50|2253.5|2247.5|2254.5|2248.5|2254.5|2248.5|2253.5|2247.5|4
1624958460000|2021-06-29 09:21:00|2254.9|2248.9|2254.6|2248.6|2254.9|2248.9|2254.6|2248.6|2
1624958470000|2021-06-29 09:21:10|2254.9|2248.9|2255.1|2249.1|2255.1|2249.1|2254.9|2248.9|2
1624958490000|2021-06-29 09:21:30|2255.3|2249.3|2255.3|2249.3|2255.3|2249.3|2255.3|2249.3|1
1624958500000|2021-06-29 09:21:40|2255.4|2249.4|2255.1|2249.1|2255.4|2249.4|2255.1|2249.1|2
1624958510000|2021-06-29 09:21:50|2255.5|2249.5|2255.4|2249.4|2255.5|2249.5|2255.3|2249.3|3
1624958540000|2021-06-29 09:22:20|2255.5|2249.5|2255.4|2249.4|2255.5|2249.5|2255.4|2249.4|2
1624958600000|2021-06-29 09:23:20|2255|2249|2253.6|2247.6|2255|2249|2253.6|2247.6|2
1624958610000|2021-06-29 09:23:30|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|2253.4|2247.4|1
1624958620000|2021-06-29 09:23:40|2253.1|2247.1|2252.9|2246.9|2253.1|2247.1|2252.9|2246.9|2
1624958640000|2021-06-29 09:24:00|2253.4|2247.4|2253.5|2247.5|2253.5|2247.5|2253.4|2247.4|2
1624958660000|2021-06-29 09:24:20|2253.6|2247.6|2254.4|2248.4|2254.4|2248.4|2253.6|2247.6|3
1624958670000|2021-06-29 09:24:30|2254.6|2248.6|2255.1|2249.1|2255.4|2249.4|2254.6|2248.6|5
1624958690000|2021-06-29 09:24:50|2255.4|2249.4|2255.1|2249.1|2255.4|2249.4|2255.1|2249.1|2
1624958700000|2021-06-29 09:25:00|2255.4|2249.4|2255.1|2249.1|2255.4|2249.4|2255.1|2249.1|2
1624958720000|2021-06-29 09:25:20|2255.3|2249.3|2255.3|2249.3|2255.3|2249.3|2255.3|2249.3|1
1624958750000|2021-06-29 09:25:50|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|2255.4|2249.4|1
1624958780000|2021-06-29 09:26:20|2255.3|2249.3|2255.4|2249.4|2255.4|2249.4|2255.3|2249.3|2
1624958810000|2021-06-29 09:26:50|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|2255.6|2249.6|1
1624958820000|2021-06-29 09:27:00|2255.9|2249.9|2256.5|2250.5|2256.5|2250.5|2255.9|2249.9|2
1624958840000|2021-06-29 09:27:20|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1624958850000|2021-06-29 09:27:30|2256.9|2250.9|2256.6|2250.6|2257.1|2251.1|2256.6|2250.6|3
1624958880000|2021-06-29 09:28:00|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|2256.9|2250.9|1
1624958890000|2021-06-29 09:28:10|2256.6|2250.6|2257.1|2251.1|2257.1|2251.1|2256.6|2250.6|2
1624958900000|2021-06-29 09:28:20|2257|2251|2257|2251|2257|2251|2257|2251|1
1624958910000|2021-06-29 09:28:30|2257.1|2251.1|2256.6|2250.6|2257.1|2251.1|2256.6|2250.6|2
1624958950000|2021-06-29 09:29:10|2256.4|2250.4|2255.4|2249.4|2256.4|2250.4|2254.9|2248.9|4
1624958970000|2021-06-29 09:29:30|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|2255.1|2249.1|1
1624958990000|2021-06-29 09:29:50|2255.3|2249.3|2255.4|2249.4|2255.4|2249.4|2255.3|2249.3|2
1624959010000|2021-06-29 09:30:10|2255.5|2249.5|2256|2250|2256|2250|2255.5|2249.5|2
1624959030000|2021-06-29 09:30:30|2256.1|2250.1|2256.4|2250.4|2256.6|2250.6|2256.1|2250.1|4
1624959070000|2021-06-29 09:31:10|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1624959090000|2021-06-29 09:31:30|2256.4|2250.4|2256.1|2250.1|2256.4|2250.4|2256.1|2250.1|2
1624959110000|2021-06-29 09:31:50|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1624959130000|2021-06-29 09:32:10|2256.3|2250.3|2256.1|2250.1|2256.3|2250.3|2256.1|2250.1|2
1624959150000|2021-06-29 09:32:30|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1624959170000|2021-06-29 09:32:50|2256.1|2250.1|2256.4|2250.4|2256.4|2250.4|2256.1|2250.1|3
1624959180000|2021-06-29 09:33:00|2256.6|2250.6|2256.8|2250.8|2256.8|2250.8|2256.6|2250.6|2
1624959190000|2021-06-29 09:33:10|2256.9|2250.9|2257|2251|2257.1|2251.1|2256.9|2250.9|5
1624959210000|2021-06-29 09:33:30|2257.1|2251.1|2257.5|2251.5|2257.5|2251.5|2257.1|2251.1|3
1624959220000|2021-06-29 09:33:40|2257.6|2251.6|2258.6|2252.6|2258.6|2252.6|2257.6|2251.6|3
1624959230000|2021-06-29 09:33:50|2258.9|2252.9|2259|2253|2259|2253|2258.9|2252.9|2
1624959240000|2021-06-29 09:34:00|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1624959270000|2021-06-29 09:34:30|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1624959300000|2021-06-29 09:35:00|2259.5|2253.5|2259.4|2253.4|2259.5|2253.5|2259.4|2253.4|2
1624959320000|2021-06-29 09:35:20|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1624959360000|2021-06-29 09:36:00|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|1
1624959400000|2021-06-29 09:36:40|2260|2254|2260.8|2254.8|2260.8|2254.8|2260|2254|3
1624959410000|2021-06-29 09:36:50|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|2260.9|2254.9|1
1624959470000|2021-06-29 09:37:50|2261.1|2255.1|2260.9|2254.9|2261.1|2255.1|2260.9|2254.9|2
1624959480000|2021-06-29 09:38:00|2261.1|2255.1|2262.6|2256.6|2262.6|2256.6|2261.1|2255.1|3
1624959490000|2021-06-29 09:38:10|2262.9|2256.9|2263.4|2257.4|2263.4|2257.4|2262.9|2256.9|2
1624959500000|2021-06-29 09:38:20|2263.5|2257.5|2264.1|2258.1|2264.1|2258.1|2263.5|2257.5|4
1624959520000|2021-06-29 09:38:40|2264.4|2258.4|2265.1|2259.1|2265.1|2259.1|2264.4|2258.4|7
1624959530000|2021-06-29 09:38:50|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|2265.4|2259.4|1
1624959540000|2021-06-29 09:39:00|2265.6|2259.6|2263.5|2257.5|2265.6|2259.6|2263.1|2257.1|6
1624959550000|2021-06-29 09:39:10|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|2263.4|2257.4|1
1624959580000|2021-06-29 09:39:40|2263.5|2257.5|2263.6|2257.6|2263.6|2257.6|2263.5|2257.5|2
1624959600000|2021-06-29 09:40:00|2263.8|2257.8|2264.1|2258.1|2264.1|2258.1|2263.8|2257.8|2
1624959620000|2021-06-29 09:40:20|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1624959630000|2021-06-29 09:40:30|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1624959640000|2021-06-29 09:40:40|2264.3|2258.3|2264|2258|2264.4|2258.4|2264|2258|4
1624959660000|2021-06-29 09:41:00|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1624959670000|2021-06-29 09:41:10|2264|2258|2263.8|2257.8|2264|2258|2263|2257|4
1624959690000|2021-06-29 09:41:30|2263.9|2257.9|2264.1|2258.1|2264.1|2258.1|2263.9|2257.9|2
1624959710000|2021-06-29 09:41:50|2263.9|2257.9|2264.4|2258.4|2264.4|2258.4|2263.9|2257.9|3
1624959720000|2021-06-29 09:42:00|2264.8|2258.8|2265.1|2259.1|2265.1|2259.1|2264.8|2258.8|4
1624959730000|2021-06-29 09:42:10|2265.3|2259.3|2265.4|2259.4|2265.4|2259.4|2265.3|2259.3|2
1624959750000|2021-06-29 09:42:30|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|2265.9|2259.9|1
1624959810000|2021-06-29 09:43:30|2266.1|2260.1|2267.6|2261.6|2267.6|2261.6|2266.1|2260.1|3
1624959830000|2021-06-29 09:43:50|2267.4|2261.4|2267.1|2261.1|2267.4|2261.4|2267.1|2261.1|2
1624959910000|2021-06-29 09:45:10|2267.4|2261.4|2267.5|2261.5|2267.5|2261.5|2267.4|2261.4|2
1624959930000|2021-06-29 09:45:30|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|1
1624959940000|2021-06-29 09:45:40|2267.9|2261.9|2269.1|2263.1|2269.1|2263.1|2267.9|2261.9|4
1624959950000|2021-06-29 09:45:50|2269.4|2263.4|2269.6|2263.6|2269.6|2263.6|2269.4|2263.4|2
1624959960000|2021-06-29 09:46:00|2269.5|2263.5|2271.8|2265.8|2271.8|2265.8|2269.5|2263.5|5
1624959970000|2021-06-29 09:46:10|2271.9|2265.9|2270.1|2264.1|2271.9|2265.9|2270.1|2264.1|5
1624959980000|2021-06-29 09:46:20|2270.4|2264.4|2270.8|2264.8|2270.9|2264.9|2270.4|2264.4|3
1624960010000|2021-06-29 09:46:50|2270.9|2264.9|2270.6|2264.6|2271|2265|2270.6|2264.6|3
1624960030000|2021-06-29 09:47:10|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|1
1624960050000|2021-06-29 09:47:30|2271|2265|2271|2265|2271|2265|2271|2265|1
1624960060000|2021-06-29 09:47:40|2270.9|2264.9|2269.8|2263.8|2270.9|2264.9|2269.8|2263.8|2
1624960070000|2021-06-29 09:47:50|2269.9|2263.9|2272.4|2266.4|2272.4|2266.4|2269.9|2263.9|4
1624960080000|2021-06-29 09:48:00|2272.1|2266.1|2271.9|2265.9|2272.1|2266.1|2271.9|2265.9|2
1624960110000|2021-06-29 09:48:30|2272.1|2266.1|2273.4|2267.4|2273.4|2267.4|2272.1|2266.1|4
1624960120000|2021-06-29 09:48:40|2273.1|2267.1|2272.4|2266.4|2273.3|2267.3|2272.4|2266.4|5
1624960130000|2021-06-29 09:48:50|2272.6|2266.6|2272.3|2266.3|2273.4|2267.4|2272.1|2266.1|5
1624960160000|2021-06-29 09:49:20|2272|2266|2271.6|2265.6|2272|2266|2271.6|2265.6|3
1624960170000|2021-06-29 09:49:30|2271.5|2265.5|2270|2264|2271.5|2265.5|2270|2264|6
1624960190000|2021-06-29 09:49:50|2270.3|2264.3|2270.4|2264.4|2270.4|2264.4|2270.3|2264.3|2
1624960200000|2021-06-29 09:50:00|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1624960210000|2021-06-29 09:50:10|2270.4|2264.4|2268.4|2262.4|2270.4|2264.4|2268.4|2262.4|4
1624960230000|2021-06-29 09:50:30|2268.9|2262.9|2269|2263|2269|2263|2268.9|2262.9|2
1624960240000|2021-06-29 09:50:40|2269.1|2263.1|2269.6|2263.6|2269.6|2263.6|2269.1|2263.1|3
1624960260000|2021-06-29 09:51:00|2269.5|2263.5|2269.8|2263.8|2269.8|2263.8|2269.5|2263.5|2
1624960280000|2021-06-29 09:51:20|2269.9|2263.9|2270.1|2264.1|2270.1|2264.1|2269.9|2263.9|2
1624960300000|2021-06-29 09:51:40|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|1
1624960320000|2021-06-29 09:52:00|2270.1|2264.1|2269.3|2263.3|2270.1|2264.1|2269.3|2263.3|3
1624960340000|2021-06-29 09:52:20|2269.4|2263.4|2269.6|2263.6|2269.6|2263.6|2269.4|2263.4|2
1624960350000|2021-06-29 09:52:30|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|1
1624960360000|2021-06-29 09:52:40|2270.1|2264.1|2270.4|2264.4|2270.4|2264.4|2270.1|2264.1|2
1624960370000|2021-06-29 09:52:50|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1624960390000|2021-06-29 09:53:10|2270|2264|2269.6|2263.6|2270|2264|2269.6|2263.6|2
1624960410000|2021-06-29 09:53:30|2269.9|2263.9|2270.1|2264.1|2270.1|2264.1|2269.9|2263.9|2
1624960420000|2021-06-29 09:53:40|2269.9|2263.9|2269|2263|2269.9|2263.9|2269|2263|4
1624960460000|2021-06-29 09:54:20|2269.1|2263.1|2269.4|2263.4|2269.4|2263.4|2269.1|2263.1|2
1624960470000|2021-06-29 09:54:30|2269.1|2263.1|2269.5|2263.5|2269.5|2263.5|2269|2263|4
1624960490000|2021-06-29 09:54:50|2269.6|2263.6|2269.5|2263.5|2269.6|2263.6|2269.5|2263.5|2
1624960500000|2021-06-29 09:55:00|2269.6|2263.6|2270.1|2264.1|2270.1|2264.1|2269.6|2263.6|2
1624960510000|2021-06-29 09:55:10|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1624960530000|2021-06-29 09:55:30|2270.3|2264.3|2270.4|2264.4|2270.4|2264.4|2270.3|2264.3|2
1624960550000|2021-06-29 09:55:50|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1624960570000|2021-06-29 09:56:10|2270.6|2264.6|2270.4|2264.4|2270.6|2264.6|2270.4|2264.4|2
1624960590000|2021-06-29 09:56:30|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1624960630000|2021-06-29 09:57:10|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|1
1624960640000|2021-06-29 09:57:20|2270.5|2264.5|2270.4|2264.4|2270.5|2264.5|2270.4|2264.4|2
1624960650000|2021-06-29 09:57:30|2270.5|2264.5|2270.4|2264.4|2270.5|2264.5|2270.4|2264.4|2
1624960670000|2021-06-29 09:57:50|2270.6|2264.6|2270.8|2264.8|2270.8|2264.8|2270.6|2264.6|2
1624960690000|2021-06-29 09:58:10|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1624960700000|2021-06-29 09:58:20|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1624960710000|2021-06-29 09:58:30|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|1
1624960730000|2021-06-29 09:58:50|2270.9|2264.9|2270.4|2264.4|2270.9|2264.9|2270.4|2264.4|2
1624960750000|2021-06-29 09:59:10|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1624960770000|2021-06-29 09:59:30|2270.8|2264.8|2270.1|2264.1|2270.8|2264.8|2269.9|2263.9|6
1624960790000|2021-06-29 09:59:50|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|1
1624960800000|2021-06-29 10:00:00|2269.4|2263.4|2268.9|2262.9|2269.4|2263.4|2268.9|2262.9|2
1624960830000|2021-06-29 10:00:30|2269|2263|2269.1|2263.1|2269.1|2263.1|2269|2263|2
1624960850000|2021-06-29 10:00:50|2269.4|2263.4|2269.6|2263.6|2269.6|2263.6|2269.4|2263.4|2
1624960860000|2021-06-29 10:01:00|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|2269.3|2263.3|3
1624960880000|2021-06-29 10:01:20|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1624960900000|2021-06-29 10:01:40|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|1
1624960920000|2021-06-29 10:02:00|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1624960940000|2021-06-29 10:02:20|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|1
1624960960000|2021-06-29 10:02:40|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1624960980000|2021-06-29 10:03:00|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|1
1624961000000|2021-06-29 10:03:20|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1624961010000|2021-06-29 10:03:30|2269.9|2263.9|2270.4|2264.4|2270.4|2264.4|2269.9|2263.9|2
1624961020000|2021-06-29 10:03:40|2270.3|2264.3|2270.4|2264.4|2270.4|2264.4|2270.1|2264.1|4
1624961030000|2021-06-29 10:03:50|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1624961040000|2021-06-29 10:04:00|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1624961060000|2021-06-29 10:04:20|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|1
1624961110000|2021-06-29 10:05:10|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|1
1624961130000|2021-06-29 10:05:30|2271.1|2265.1|2271.4|2265.4|2271.4|2265.4|2271.1|2265.1|2
1624961140000|2021-06-29 10:05:40|2271.6|2265.6|2271.9|2265.9|2271.9|2265.9|2271.6|2265.6|2
1624961150000|2021-06-29 10:05:50|2272|2266|2272|2266|2272|2266|2272|2266|1
1624961180000|2021-06-29 10:06:20|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|1
1624961190000|2021-06-29 10:06:30|2272|2266|2271.9|2265.9|2272|2266|2271.9|2265.9|2
1624961200000|2021-06-29 10:06:40|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1624961210000|2021-06-29 10:06:50|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1624961220000|2021-06-29 10:07:00|2272.1|2266.1|2271.6|2265.6|2272.1|2266.1|2271.4|2265.4|4
1624961250000|2021-06-29 10:07:30|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1624961260000|2021-06-29 10:07:40|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1624961270000|2021-06-29 10:07:50|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1624961290000|2021-06-29 10:08:10|2272.1|2266.1|2271.9|2265.9|2272.1|2266.1|2271.9|2265.9|2
1624961310000|2021-06-29 10:08:30|2272.1|2266.1|2272.3|2266.3|2272.5|2266.5|2272.1|2266.1|3
1624961330000|2021-06-29 10:08:50|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|1
1624961350000|2021-06-29 10:09:10|2272.8|2266.8|2272.6|2266.6|2272.8|2266.8|2272.6|2266.6|2
1624961360000|2021-06-29 10:09:20|2272.9|2266.9|2272.8|2266.8|2272.9|2266.9|2272.8|2266.8|2
1624961370000|2021-06-29 10:09:30|2272.9|2266.9|2273.6|2267.6|2273.6|2267.6|2272.9|2266.9|4
1624961380000|2021-06-29 10:09:40|2273.9|2267.9|2274.9|2268.9|2275.4|2269.4|2273.9|2267.9|5
1624961410000|2021-06-29 10:10:10|2275.3|2269.3|2274.6|2268.6|2275.3|2269.3|2274.6|2268.6|2
1624961420000|2021-06-29 10:10:20|2274.4|2268.4|2273.9|2267.9|2274.4|2268.4|2273.9|2267.9|2
1624961440000|2021-06-29 10:10:40|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1624961450000|2021-06-29 10:10:50|2274.4|2268.4|2273.9|2267.9|2274.4|2268.4|2273.9|2267.9|3
1624961460000|2021-06-29 10:11:00|2273.6|2267.6|2272.4|2266.4|2273.6|2267.6|2272.4|2266.4|3
1624961470000|2021-06-29 10:11:10|2272.5|2266.5|2271.4|2265.4|2272.5|2266.5|2271.4|2265.4|3
1624961490000|2021-06-29 10:11:30|2271.6|2265.6|2271.1|2265.1|2271.6|2265.6|2271.1|2265.1|2
1624961500000|2021-06-29 10:11:40|2271.3|2265.3|2272.5|2266.5|2272.5|2266.5|2271.3|2265.3|4
1624961530000|2021-06-29 10:12:10|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1624961540000|2021-06-29 10:12:20|2273|2267|2273.9|2267.9|2273.9|2267.9|2273|2267|3
1624961550000|2021-06-29 10:12:30|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1624961570000|2021-06-29 10:12:50|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1624961590000|2021-06-29 10:13:10|2274.5|2268.5|2274.6|2268.6|2274.6|2268.6|2274.5|2268.5|2
1624961610000|2021-06-29 10:13:30|2274.9|2268.9|2274.6|2268.6|2274.9|2268.9|2274.6|2268.6|2
1624961640000|2021-06-29 10:14:00|2274.5|2268.5|2274.1|2268.1|2274.5|2268.5|2274.1|2268.1|4
1624961650000|2021-06-29 10:14:10|2274|2268|2273.6|2267.6|2274|2268|2273.6|2267.6|3
1624961660000|2021-06-29 10:14:20|2273.4|2267.4|2272.4|2266.4|2273.4|2267.4|2272.4|2266.4|3
1624961680000|2021-06-29 10:14:40|2272.6|2266.6|2272.4|2266.4|2272.6|2266.6|2272.4|2266.4|2
1624961720000|2021-06-29 10:15:20|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|1
1624961730000|2021-06-29 10:15:30|2272.4|2266.4|2272.6|2266.6|2272.6|2266.6|2272.4|2266.4|2
1624961740000|2021-06-29 10:15:40|2272.9|2266.9|2273.9|2267.9|2274.1|2268.1|2272.9|2266.9|4
1624961760000|2021-06-29 10:16:00|2274|2268|2274.1|2268.1|2274.4|2268.4|2274|2268|4
1624961800000|2021-06-29 10:16:40|2274.4|2268.4|2274.1|2268.1|2274.4|2268.4|2274.1|2268.1|2
1624961840000|2021-06-29 10:17:20|2273.9|2267.9|2273.4|2267.4|2273.9|2267.9|2273.4|2267.4|2
1624961850000|2021-06-29 10:17:30|2273.1|2267.1|2273|2267|2273.1|2267.1|2272.9|2266.9|4
1624961860000|2021-06-29 10:17:40|2273.1|2267.1|2273.3|2267.3|2273.4|2267.4|2273.1|2267.1|3
1624961870000|2021-06-29 10:17:50|2273.4|2267.4|2273.9|2267.9|2274|2268|2273.4|2267.4|5
1624961880000|2021-06-29 10:18:00|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1624961890000|2021-06-29 10:18:10|2273.5|2267.5|2272.6|2266.6|2273.5|2267.5|2272.6|2266.6|4
1624961900000|2021-06-29 10:18:20|2273|2267|2272.9|2266.9|2273|2267|2272.9|2266.9|2
1624961940000|2021-06-29 10:19:00|2272.6|2266.6|2272.4|2266.4|2272.6|2266.6|2272.4|2266.4|2
1624961970000|2021-06-29 10:19:30|2272.6|2266.6|2272.6|2266.6|2272.8|2266.8|2272.6|2266.6|3
1624961990000|2021-06-29 10:19:50|2272.4|2266.4|2271.6|2265.6|2272.4|2266.4|2271.6|2265.6|3
1624962010000|2021-06-29 10:20:10|2271.9|2265.9|2272.1|2266.1|2272.1|2266.1|2271.9|2265.9|2
1624962030000|2021-06-29 10:20:30|2272.4|2266.4|2272.6|2266.6|2272.6|2266.6|2272.4|2266.4|2
1624962040000|2021-06-29 10:20:40|2272.1|2266.1|2270.6|2264.6|2272.1|2266.1|2270.6|2264.6|2
1624962070000|2021-06-29 10:21:10|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|1
1624962090000|2021-06-29 10:21:30|2270.6|2264.6|2270.9|2264.9|2270.9|2264.9|2270.6|2264.6|2
1624962110000|2021-06-29 10:21:50|2271.4|2265.4|2271.6|2265.6|2271.6|2265.6|2271.4|2265.4|2
1624962130000|2021-06-29 10:22:10|2271.1|2265.1|2271.4|2265.4|2271.4|2265.4|2271.1|2265.1|2
1624962150000|2021-06-29 10:22:30|2271.5|2265.5|2271.8|2265.8|2271.8|2265.8|2271.5|2265.5|3
1624962170000|2021-06-29 10:22:50|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1624962180000|2021-06-29 10:23:00|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1624962190000|2021-06-29 10:23:10|2271.5|2265.5|2270.8|2264.8|2271.5|2265.5|2270.8|2264.8|2
1624962210000|2021-06-29 10:23:30|2271|2265|2271|2265|2271|2265|2271|2265|1
1624962230000|2021-06-29 10:23:50|2271.4|2265.4|2271.4|2265.4|2271.4|2265.4|2271.4|2265.4|1
1624962250000|2021-06-29 10:24:10|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1624962270000|2021-06-29 10:24:30|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1624962290000|2021-06-29 10:24:50|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1624962300000|2021-06-29 10:25:00|2272.4|2266.4|2272.1|2266.1|2272.4|2266.4|2272.1|2266.1|2
1624962310000|2021-06-29 10:25:10|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1624962350000|2021-06-29 10:25:50|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|1
1624962360000|2021-06-29 10:26:00|2272.9|2266.9|2273.4|2267.4|2273.4|2267.4|2272.9|2266.9|2
1624962380000|2021-06-29 10:26:20|2273.1|2267.1|2273.4|2267.4|2273.4|2267.4|2273.1|2267.1|2
1624962390000|2021-06-29 10:26:30|2273.6|2267.6|2273.4|2267.4|2273.6|2267.6|2272.8|2266.8|4
1624962420000|2021-06-29 10:27:00|2273.5|2267.5|2273.9|2267.9|2273.9|2267.9|2273.5|2267.5|3
1624962450000|2021-06-29 10:27:30|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1624962460000|2021-06-29 10:27:40|2274|2268|2274.1|2268.1|2274.1|2268.1|2274|2268|2
1624962500000|2021-06-29 10:28:20|2274.3|2268.3|2274.6|2268.6|2274.9|2268.9|2274.3|2268.3|4
1624962530000|2021-06-29 10:28:50|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1624962540000|2021-06-29 10:29:00|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1624962560000|2021-06-29 10:29:20|2275.3|2269.3|2275.1|2269.1|2275.3|2269.3|2275.1|2269.1|2
1624962580000|2021-06-29 10:29:40|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|1
1624962600000|2021-06-29 10:30:00|2275.1|2269.1|2275.4|2269.4|2275.4|2269.4|2275.1|2269.1|2
1624962620000|2021-06-29 10:30:20|2275.6|2269.6|2275.9|2269.9|2275.9|2269.9|2275.6|2269.6|2
1624962660000|2021-06-29 10:31:00|2276.1|2270.1|2275.9|2269.9|2276.1|2270.1|2275.9|2269.9|2
1624962700000|2021-06-29 10:31:40|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1624962720000|2021-06-29 10:32:00|2276.9|2270.9|2277.1|2271.1|2277.1|2271.1|2276.9|2270.9|4
1624962730000|2021-06-29 10:32:10|2277.3|2271.3|2276.9|2270.9|2277.3|2271.3|2276.9|2270.9|3
1624962760000|2021-06-29 10:32:40|2276.6|2270.6|2276.4|2270.4|2276.6|2270.6|2276.4|2270.4|2
1624962780000|2021-06-29 10:33:00|2276.6|2270.6|2277.3|2271.3|2277.3|2271.3|2276.4|2270.4|4
1624962790000|2021-06-29 10:33:10|2277.5|2271.5|2277.4|2271.4|2277.5|2271.5|2277.4|2271.4|2
1624962800000|2021-06-29 10:33:20|2277.8|2271.8|2280|2274|2280|2274|2277.8|2271.8|2
1624962810000|2021-06-29 10:33:30|2280.1|2274.1|2279.4|2273.4|2280.1|2274.1|2279.4|2273.4|2
1624962820000|2021-06-29 10:33:40|2279.1|2273.1|2278.8|2272.8|2279.1|2273.1|2278.8|2272.8|2
1624962840000|2021-06-29 10:34:00|2278.9|2272.9|2279|2273|2279|2273|2278.9|2272.9|2
1624962850000|2021-06-29 10:34:10|2279.3|2273.3|2280|2274|2280|2274|2279.3|2273.3|4
1624962860000|2021-06-29 10:34:20|2280.3|2274.3|2280.5|2274.5|2280.6|2274.6|2280.3|2274.3|5
1624962880000|2021-06-29 10:34:40|2280.8|2274.8|2281.9|2275.9|2281.9|2275.9|2280.8|2274.8|3
1624962890000|2021-06-29 10:34:50|2281.8|2275.8|2281.9|2275.9|2281.9|2275.9|2281.8|2275.8|2
1624962900000|2021-06-29 10:35:00|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|1
1624962910000|2021-06-29 10:35:10|2281.6|2275.6|2280.6|2274.6|2281.6|2275.6|2280.6|2274.6|4
1624962920000|2021-06-29 10:35:20|2280.8|2274.8|2281.1|2275.1|2281.1|2275.1|2280.8|2274.8|2
1624962930000|2021-06-29 10:35:30|2281|2275|2280.8|2274.8|2281|2275|2280.8|2274.8|2
1624962950000|2021-06-29 10:35:50|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1624962970000|2021-06-29 10:36:10|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1624962990000|2021-06-29 10:36:30|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1624963000000|2021-06-29 10:36:40|2280.9|2274.9|2281.1|2275.1|2281.1|2275.1|2280.9|2274.9|3
1624963010000|2021-06-29 10:36:50|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|1
1624963020000|2021-06-29 10:37:00|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1624963040000|2021-06-29 10:37:20|2281|2275|2281|2275|2281|2275|2280.6|2274.6|4
1624963050000|2021-06-29 10:37:30|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1624963090000|2021-06-29 10:38:10|2281.3|2275.3|2281.5|2275.5|2281.5|2275.5|2281.3|2275.3|2
1624963110000|2021-06-29 10:38:30|2281.6|2275.6|2282|2276|2282|2276|2281.6|2275.6|3
1624963120000|2021-06-29 10:38:40|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|1
1624963130000|2021-06-29 10:38:50|2282.4|2276.4|2283.9|2277.9|2283.9|2277.9|2282.4|2276.4|2
1624963140000|2021-06-29 10:39:00|2283.6|2277.6|2283.4|2277.4|2283.6|2277.6|2282.3|2276.3|7
1624963150000|2021-06-29 10:39:10|2283.6|2277.6|2284.4|2278.4|2284.6|2278.6|2283.6|2277.6|6
1624963160000|2021-06-29 10:39:20|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1624963170000|2021-06-29 10:39:30|2284.9|2278.9|2285.1|2279.1|2285.1|2279.1|2284.9|2278.9|2
1624963200000|2021-06-29 10:40:00|2284.8|2278.8|2284.1|2278.1|2284.8|2278.8|2284.1|2278.1|4
1624963220000|2021-06-29 10:40:20|2283.4|2277.4|2282.4|2276.4|2283.4|2277.4|2282.4|2276.4|3
1624963230000|2021-06-29 10:40:30|2282.9|2276.9|2282.6|2276.6|2282.9|2276.9|2282.6|2276.6|2
1624963250000|2021-06-29 10:40:50|2282.5|2276.5|2282.3|2276.3|2282.5|2276.5|2281.9|2275.9|3
1624963280000|2021-06-29 10:41:20|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1624963290000|2021-06-29 10:41:30|2282.3|2276.3|2282.1|2276.1|2282.4|2276.4|2282.1|2276.1|4
1624963300000|2021-06-29 10:41:40|2281.9|2275.9|2278.5|2272.5|2281.9|2275.9|2278.1|2272.1|8
1624963310000|2021-06-29 10:41:50|2278.3|2272.3|2278.1|2272.1|2278.3|2272.3|2278.1|2272.1|2
1624963330000|2021-06-29 10:42:10|2277.9|2271.9|2278.1|2272.1|2278.1|2272.1|2277.9|2271.9|3
1624963340000|2021-06-29 10:42:20|2278.3|2272.3|2278.6|2272.6|2279.1|2273.1|2278.3|2272.3|5
1624963350000|2021-06-29 10:42:30|2279|2273|2279.4|2273.4|2279.4|2273.4|2279|2273|3
1624963360000|2021-06-29 10:42:40|2279.5|2273.5|2280.4|2274.4|2280.4|2274.4|2279.5|2273.5|4
1624963370000|2021-06-29 10:42:50|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1624963380000|2021-06-29 10:43:00|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1624963400000|2021-06-29 10:43:20|2281.3|2275.3|2281.6|2275.6|2281.6|2275.6|2281.3|2275.3|2
1624963410000|2021-06-29 10:43:30|2282.1|2276.1|2282.4|2276.4|2282.4|2276.4|2282.1|2276.1|2
1624963420000|2021-06-29 10:43:40|2282.5|2276.5|2282.6|2276.6|2282.6|2276.6|2282.5|2276.5|2
1624963430000|2021-06-29 10:43:50|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|1
1624963440000|2021-06-29 10:44:00|2283|2277|2283|2277|2283|2277|2283|2277|1
1624963450000|2021-06-29 10:44:10|2283.3|2277.3|2283.8|2277.8|2283.8|2277.8|2283.3|2277.3|3
1624963460000|2021-06-29 10:44:20|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|1
1624963470000|2021-06-29 10:44:30|2283.3|2277.3|2283|2277|2283.3|2277.3|2283|2277|2
1624963520000|2021-06-29 10:45:20|2283.3|2277.3|2283|2277|2283.3|2277.3|2283|2277|2
1624963540000|2021-06-29 10:45:40|2283.3|2277.3|2283.5|2277.5|2283.5|2277.5|2283.3|2277.3|2
1624963560000|2021-06-29 10:46:00|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1624963570000|2021-06-29 10:46:10|2284|2278|2284|2278|2284|2278|2284|2278|1
1624963580000|2021-06-29 10:46:20|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1624963600000|2021-06-29 10:46:40|2284|2278|2283|2277|2284|2278|2283|2277|2
1624963630000|2021-06-29 10:47:10|2283.5|2277.5|2283|2277|2283.5|2277.5|2283|2277|2
1624963650000|2021-06-29 10:47:30|2283.3|2277.3|2283.5|2277.5|2283.8|2277.8|2283.3|2277.3|4
1624963670000|2021-06-29 10:47:50|2284|2278|2283.3|2277.3|2284|2278|2283.3|2277.3|5
1624963680000|2021-06-29 10:48:00|2283.5|2277.5|2283|2277|2283.5|2277.5|2283|2277|3
1624963690000|2021-06-29 10:48:10|2283.3|2277.3|2285.5|2279.5|2285.5|2279.5|2283.3|2277.3|8
1624963710000|2021-06-29 10:48:30|2285.8|2279.8|2286|2280|2286|2280|2285.8|2279.8|2
1624963730000|2021-06-29 10:48:50|2285.5|2279.5|2285.3|2279.3|2285.5|2279.5|2285.3|2279.3|2
1624963750000|2021-06-29 10:49:10|2285.5|2279.5|2285.8|2279.8|2285.8|2279.8|2285.5|2279.5|2
1624963770000|2021-06-29 10:49:30|2285.5|2279.5|2285.8|2279.8|2285.8|2279.8|2285.5|2279.5|2
1624963810000|2021-06-29 10:50:10|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1624963870000|2021-06-29 10:51:10|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1624963880000|2021-06-29 10:51:20|2286.3|2280.3|2288|2282|2288|2282|2286.3|2280.3|5
1624963890000|2021-06-29 10:51:30|2287.8|2281.8|2287|2281|2287.8|2281.8|2287|2281|2
1624963900000|2021-06-29 10:51:40|2286.5|2280.5|2286|2280|2286.5|2280.5|2286|2280|2
1624963910000|2021-06-29 10:51:50|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1624963920000|2021-06-29 10:52:00|2285.5|2279.5|2285.8|2279.8|2286|2280|2285.3|2279.3|4
1624963950000|2021-06-29 10:52:30|2286|2280|2285.3|2279.3|2286|2280|2285.3|2279.3|3
1624963980000|2021-06-29 10:53:00|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1624964000000|2021-06-29 10:53:20|2285.8|2279.8|2285.5|2279.5|2285.8|2279.8|2285.5|2279.5|2
1624964020000|2021-06-29 10:53:40|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1624964040000|2021-06-29 10:54:00|2286|2280|2286.3|2280.3|2286.3|2280.3|2286|2280|2
1624964060000|2021-06-29 10:54:20|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1624964070000|2021-06-29 10:54:30|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1624964100000|2021-06-29 10:55:00|2287|2281|2285.8|2279.8|2287|2281|2285.8|2279.8|3
1624964140000|2021-06-29 10:55:40|2286|2280|2286|2280|2286|2280|2286|2280|1
1624964160000|2021-06-29 10:56:00|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1624964170000|2021-06-29 10:56:10|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1624964220000|2021-06-29 10:57:00|2286|2280|2286|2280|2286|2280|2286|2280|1
1624964240000|2021-06-29 10:57:20|2285.8|2279.8|2285.3|2279.3|2286|2280|2285.3|2279.3|4
1624964250000|2021-06-29 10:57:30|2285|2279|2283|2277|2285|2279|2283|2277|5
1624964260000|2021-06-29 10:57:40|2282.8|2276.8|2282.3|2276.3|2282.8|2276.8|2282.3|2276.3|2
1624964270000|2021-06-29 10:57:50|2282|2276|2281.8|2275.8|2282|2276|2281.5|2275.5|5
1624964280000|2021-06-29 10:58:00|2281.5|2275.5|2279.3|2273.3|2281.5|2275.5|2279.3|2273.3|4
1624964290000|2021-06-29 10:58:10|2278.8|2272.8|2280|2274|2280|2274|2278.5|2272.5|4
1624964300000|2021-06-29 10:58:20|2279.8|2273.8|2278.8|2272.8|2279.8|2273.8|2278.8|2272.8|3
1624964310000|2021-06-29 10:58:30|2277.8|2271.8|2278.8|2272.8|2278.8|2272.8|2277.8|2271.8|4
1624964320000|2021-06-29 10:58:40|2279|2273|2279|2273|2279|2273|2279|2273|1
1624964340000|2021-06-29 10:59:00|2279.5|2273.5|2281.5|2275.5|2281.5|2275.5|2279.5|2273.5|3
1624964350000|2021-06-29 10:59:10|2281.3|2275.3|2281.8|2275.8|2281.8|2275.8|2281.3|2275.3|3
1624964370000|2021-06-29 10:59:30|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|1
1624964390000|2021-06-29 10:59:50|2282.5|2276.5|2282.5|2276.5|2282.5|2276.5|2282.5|2276.5|1
1624964400000|2021-06-29 11:00:00|2282.3|2276.3|2281.5|2275.5|2282.3|2276.3|2281.5|2275.5|2
1624964450000|2021-06-29 11:00:50|2281.3|2275.3|2280.8|2274.8|2281.3|2275.3|2280.8|2274.8|2
1624964540000|2021-06-29 11:02:20|2281|2275|2281.3|2275.3|2281.3|2275.3|2281|2275|2
1624964550000|2021-06-29 11:02:30|2281.5|2275.5|2281.8|2275.8|2281.8|2275.8|2281.5|2275.5|2
1624964600000|2021-06-29 11:03:20|2282|2276|2282.3|2276.3|2282.3|2276.3|2282|2276|2
1624964650000|2021-06-29 11:04:10|2282.5|2276.5|2283|2277|2283|2277|2282.5|2276.5|2
1624964680000|2021-06-29 11:04:40|2283.3|2277.3|2283.8|2277.8|2283.8|2277.8|2283.3|2277.3|2
1624964690000|2021-06-29 11:04:50|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|1
1624964720000|2021-06-29 11:05:20|2283.3|2277.3|2282.8|2276.8|2283.3|2277.3|2282.8|2276.8|2
1624964790000|2021-06-29 11:06:30|2283|2277|2283|2277|2283|2277|2283|2277|1
1624964830000|2021-06-29 11:07:10|2283.3|2277.3|2283|2277|2283.3|2277.3|2283|2277|2
1624964840000|2021-06-29 11:07:20|2282.8|2276.8|2282.8|2276.8|2283|2277|2282.8|2276.8|3
1624964860000|2021-06-29 11:07:40|2282.5|2276.5|2282.8|2276.8|2282.8|2276.8|2282.5|2276.5|2
1624964870000|2021-06-29 11:07:50|2282.5|2276.5|2282.3|2276.3|2282.5|2276.5|2282.3|2276.3|2
1624964880000|2021-06-29 11:08:00|2282|2276|2282.5|2276.5|2282.5|2276.5|2282|2276|2
1624964970000|2021-06-29 11:09:30|2282.8|2276.8|2283.3|2277.3|2283.3|2277.3|2282.8|2276.8|2
1624964990000|2021-06-29 11:09:50|2282.8|2276.8|2282.3|2276.3|2282.8|2276.8|2282.3|2276.3|2
1624965010000|2021-06-29 11:10:10|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|1
1624965030000|2021-06-29 11:10:30|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|1
1624965040000|2021-06-29 11:10:40|2281|2275|2280.8|2274.8|2281|2275|2280.8|2274.8|2
1624965050000|2021-06-29 11:10:50|2281|2275|2281|2275|2281|2275|2281|2275|1
1624965070000|2021-06-29 11:11:10|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1624965080000|2021-06-29 11:11:20|2280.8|2274.8|2281|2275|2281|2275|2280.8|2274.8|2
1624965090000|2021-06-29 11:11:30|2280.5|2274.5|2280.8|2274.8|2280.8|2274.8|2280|2274|4
1624965100000|2021-06-29 11:11:40|2281|2275|2281|2275|2281|2275|2281|2275|1
1624965120000|2021-06-29 11:12:00|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1624965130000|2021-06-29 11:12:10|2281|2275|2281|2275|2281|2275|2281|2275|1
1624965210000|2021-06-29 11:13:30|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1624965230000|2021-06-29 11:13:50|2280.8|2274.8|2279.8|2273.8|2280.8|2274.8|2279.8|2273.8|2
1624965240000|2021-06-29 11:14:00|2279.5|2273.5|2279.8|2273.8|2279.8|2273.8|2279.5|2273.5|2
1624965300000|2021-06-29 11:15:00|2279.5|2273.5|2279|2273|2279.5|2273.5|2279|2273|2
1624965310000|2021-06-29 11:15:10|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1624965380000|2021-06-29 11:16:20|2279.5|2273.5|2280.3|2274.3|2280.3|2274.3|2278.5|2272.5|5
1624965390000|2021-06-29 11:16:30|2280|2274|2280|2274|2280.3|2274.3|2280|2274|3
1624965410000|2021-06-29 11:16:50|2280.3|2274.3|2280.5|2274.5|2280.5|2274.5|2280.3|2274.3|2
1624965420000|2021-06-29 11:17:00|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|1
1624965460000|2021-06-29 11:17:40|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1624965470000|2021-06-29 11:17:50|2280.3|2274.3|2277.4|2271.4|2280.3|2274.3|2277.4|2271.4|2
1624965480000|2021-06-29 11:18:00|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|2276|2270|3
1624965490000|2021-06-29 11:18:10|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1624965500000|2021-06-29 11:18:20|2277|2271|2276.8|2270.8|2277|2271|2276.8|2270.8|2
1624965510000|2021-06-29 11:18:30|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|1
1624965550000|2021-06-29 11:19:10|2276.3|2270.3|2276.5|2270.5|2276.5|2270.5|2276.3|2270.3|2
1624965590000|2021-06-29 11:19:50|2276.3|2270.3|2275.5|2269.5|2276.3|2270.3|2274.8|2268.8|3
1624965600000|2021-06-29 11:20:00|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|1
1624965630000|2021-06-29 11:20:30|2275|2269|2275|2269|2275|2269|2275|2269|1
1624965680000|2021-06-29 11:21:20|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|1
1624965690000|2021-06-29 11:21:30|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|1
1624965740000|2021-06-29 11:22:20|2276.3|2270.3|2276.3|2270.3|2276.5|2270.5|2276.3|2270.3|3
1624965750000|2021-06-29 11:22:30|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|1
1624965760000|2021-06-29 11:22:40|2275.9|2269.9|2275.1|2269.1|2275.9|2269.9|2275.1|2269.1|3
1624965770000|2021-06-29 11:22:50|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|1
1624965780000|2021-06-29 11:23:00|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1624965800000|2021-06-29 11:23:20|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1624965840000|2021-06-29 11:24:00|2275.1|2269.1|2274.6|2268.6|2275.1|2269.1|2274.6|2268.6|2
1624965870000|2021-06-29 11:24:30|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1624965880000|2021-06-29 11:24:40|2275.1|2269.1|2276.1|2270.1|2276.1|2270.1|2275.1|2269.1|3
1624965910000|2021-06-29 11:25:10|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1624965920000|2021-06-29 11:25:20|2277.1|2271.1|2277.4|2271.4|2277.4|2271.4|2277.1|2271.1|2
1624965940000|2021-06-29 11:25:40|2277.6|2271.6|2278.1|2272.1|2278.1|2272.1|2277.6|2271.6|2
1624965950000|2021-06-29 11:25:50|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1624965980000|2021-06-29 11:26:20|2278.9|2272.9|2279.6|2273.6|2279.6|2273.6|2278.9|2272.9|3
1624965990000|2021-06-29 11:26:30|2279.9|2273.9|2280.1|2274.1|2280.4|2274.4|2279.9|2273.9|4
1624966000000|2021-06-29 11:26:40|2280.4|2274.4|2278.4|2272.4|2280.4|2274.4|2278.4|2272.4|3
1624966020000|2021-06-29 11:27:00|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1624966040000|2021-06-29 11:27:20|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1624966060000|2021-06-29 11:27:40|2277.9|2271.9|2278.1|2272.1|2278.1|2272.1|2277.9|2271.9|2
1624966070000|2021-06-29 11:27:50|2277.9|2271.9|2277.6|2271.6|2277.9|2271.9|2277.6|2271.6|2
1624966090000|2021-06-29 11:28:10|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1624966100000|2021-06-29 11:28:20|2277.6|2271.6|2278.1|2272.1|2278.1|2272.1|2277.6|2271.6|3
1624966140000|2021-06-29 11:29:00|2278.4|2272.4|2279.1|2273.1|2279.1|2273.1|2278.4|2272.4|2
1624966190000|2021-06-29 11:29:50|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1624966200000|2021-06-29 11:30:00|2278.6|2272.6|2278.4|2272.4|2278.6|2272.6|2277.6|2271.6|4
1624966220000|2021-06-29 11:30:20|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1624966270000|2021-06-29 11:31:10|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1624966300000|2021-06-29 11:31:40|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|2278.1|2272.1|1
1624966330000|2021-06-29 11:32:10|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1624966340000|2021-06-29 11:32:20|2281.1|2275.1|2280.1|2274.1|2281.1|2275.1|2280.1|2274.1|2
1624966360000|2021-06-29 11:32:40|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1624966370000|2021-06-29 11:32:50|2280.1|2274.1|2280.6|2274.6|2280.6|2274.6|2280.1|2274.1|2
1624966390000|2021-06-29 11:33:10|2280.4|2274.4|2280.6|2274.6|2280.6|2274.6|2280.4|2274.4|2
1624966420000|2021-06-29 11:33:40|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1624966440000|2021-06-29 11:34:00|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1624966450000|2021-06-29 11:34:10|2281.9|2275.9|2282.1|2276.1|2282.1|2276.1|2281.9|2275.9|2
1624966480000|2021-06-29 11:34:40|2282.4|2276.4|2283.4|2277.4|2283.4|2277.4|2282.4|2276.4|2
1624966490000|2021-06-29 11:34:50|2283.1|2277.1|2282.4|2276.4|2283.1|2277.1|2282.4|2276.4|3
1624966500000|2021-06-29 11:35:00|2282.1|2276.1|2281.9|2275.9|2282.1|2276.1|2281.6|2275.6|6
1624966550000|2021-06-29 11:35:50|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1624966660000|2021-06-29 11:37:40|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1624966670000|2021-06-29 11:37:50|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.1|2275.1|4
1624966760000|2021-06-29 11:39:20|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1624966770000|2021-06-29 11:39:30|2279.9|2273.9|2279.4|2273.4|2279.9|2273.9|2279.4|2273.4|2
1624966790000|2021-06-29 11:39:50|2279.9|2273.9|2279.6|2273.6|2279.9|2273.9|2279.6|2273.6|2
1624966800000|2021-06-29 11:40:00|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1624966860000|2021-06-29 11:41:00|2280.4|2274.4|2279.6|2273.6|2280.4|2274.4|2279.6|2273.6|4
1624966870000|2021-06-29 11:41:10|2279.4|2273.4|2278.9|2272.9|2279.4|2273.4|2278.9|2272.9|2
1624966900000|2021-06-29 11:41:40|2278.6|2272.6|2278.1|2272.1|2278.6|2272.6|2278.1|2272.1|3
1624966920000|2021-06-29 11:42:00|2277.9|2271.9|2279.1|2273.1|2279.1|2273.1|2277.6|2271.6|4
1624966930000|2021-06-29 11:42:10|2280.4|2274.4|2281.1|2275.1|2281.1|2275.1|2280.4|2274.4|4
1624966940000|2021-06-29 11:42:20|2281.4|2275.4|2281.6|2275.6|2281.6|2275.6|2281.4|2275.4|2
1624966950000|2021-06-29 11:42:30|2282.1|2276.1|2282.4|2276.4|2282.4|2276.4|2282.1|2276.1|2
1624966960000|2021-06-29 11:42:40|2282.6|2276.6|2281.6|2275.6|2282.6|2276.6|2281.6|2275.6|3
1624967010000|2021-06-29 11:43:30|2281.4|2275.4|2281.6|2275.6|2281.6|2275.6|2281.4|2275.4|2
1624967070000|2021-06-29 11:44:30|2282.1|2276.1|2281.6|2275.6|2282.1|2276.1|2281.6|2275.6|3
1624967090000|2021-06-29 11:44:50|2281.9|2275.9|2282.4|2276.4|2282.4|2276.4|2281.9|2275.9|3
1624967100000|2021-06-29 11:45:00|2282.9|2276.9|2285.1|2279.1|2285.6|2279.6|2282.9|2276.9|8
1624967110000|2021-06-29 11:45:10|2285.6|2279.6|2285.9|2279.9|2286.6|2280.6|2285.1|2279.1|10
1624967120000|2021-06-29 11:45:20|2286.1|2280.1|2286.9|2280.9|2287.1|2281.1|2286.1|2280.1|6
1624967130000|2021-06-29 11:45:30|2287.1|2281.1|2286.1|2280.1|2287.1|2281.1|2286.1|2280.1|5
1624967140000|2021-06-29 11:45:40|2285.9|2279.9|2286.4|2280.4|2286.6|2280.6|2285.9|2279.9|4
1624967150000|2021-06-29 11:45:50|2286.6|2280.6|2286.6|2280.6|2287.4|2281.4|2286.6|2280.6|5
1624967160000|2021-06-29 11:46:00|2287.1|2281.1|2287.6|2281.6|2287.6|2281.6|2287.1|2281.1|3
1624967170000|2021-06-29 11:46:10|2287.4|2281.4|2287.1|2281.1|2287.4|2281.4|2287.1|2281.1|4
1624967180000|2021-06-29 11:46:20|2287.4|2281.4|2287.6|2281.6|2288.1|2282.1|2287.1|2281.1|7
1624967190000|2021-06-29 11:46:30|2287.4|2281.4|2287.1|2281.1|2287.9|2281.9|2287.1|2281.1|5
1624967200000|2021-06-29 11:46:40|2287.4|2281.4|2286.9|2280.9|2287.4|2281.4|2286.9|2280.9|4
1624967210000|2021-06-29 11:46:50|2287.1|2281.1|2285.1|2279.1|2287.1|2281.1|2285.1|2279.1|5
1624967220000|2021-06-29 11:47:00|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2284.9|2278.9|5
1624967230000|2021-06-29 11:47:10|2285.1|2279.1|2285.6|2279.6|2285.6|2279.6|2284.9|2278.9|5
1624967240000|2021-06-29 11:47:20|2285.9|2279.9|2286.1|2280.1|2286.6|2280.6|2285.9|2279.9|5
1624967250000|2021-06-29 11:47:30|2285.9|2279.9|2286.1|2280.1|2286.6|2280.6|2285.9|2279.9|4
1624967260000|2021-06-29 11:47:40|2285.9|2279.9|2286.1|2280.1|2286.4|2280.4|2285.9|2279.9|3
1624967270000|2021-06-29 11:47:50|2285.4|2279.4|2285.9|2279.9|2285.9|2279.9|2285.4|2279.4|3
1624967280000|2021-06-29 11:48:00|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.1|2279.1|6
1624967290000|2021-06-29 11:48:10|2285.4|2279.4|2285.1|2279.1|2285.4|2279.4|2284.6|2278.6|4
1624967300000|2021-06-29 11:48:20|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.1|2279.1|5
1624967310000|2021-06-29 11:48:30|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1624967320000|2021-06-29 11:48:40|2285.9|2279.9|2285.9|2279.9|2286.1|2280.1|2285.6|2279.6|5
1624967330000|2021-06-29 11:48:50|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2284.9|2278.9|5
1624967340000|2021-06-29 11:49:00|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.4|2279.4|3
1624967350000|2021-06-29 11:49:10|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1624967370000|2021-06-29 11:49:30|2285.6|2279.6|2285.4|2279.4|2285.6|2279.6|2285.4|2279.4|2
1624967380000|2021-06-29 11:49:40|2285.6|2279.6|2285.4|2279.4|2285.6|2279.6|2285.4|2279.4|2
1624967400000|2021-06-29 11:50:00|2286.1|2280.1|2285.1|2279.1|2286.1|2280.1|2285.1|2279.1|4
1624967410000|2021-06-29 11:50:10|2285.4|2279.4|2285.1|2279.1|2285.4|2279.4|2285.1|2279.1|2
1624967420000|2021-06-29 11:50:20|2284.9|2278.9|2284.6|2278.6|2284.9|2278.9|2284.6|2278.6|2
1624967430000|2021-06-29 11:50:30|2284.4|2278.4|2284.6|2278.6|2284.6|2278.6|2284.4|2278.4|2
1624967440000|2021-06-29 11:50:40|2284.1|2278.1|2283.4|2277.4|2284.1|2278.1|2283.4|2277.4|2
1624967460000|2021-06-29 11:51:00|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|1
1624967480000|2021-06-29 11:51:20|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1624967500000|2021-06-29 11:51:40|2283.6|2277.6|2283.4|2277.4|2283.6|2277.6|2283.4|2277.4|2
1624967540000|2021-06-29 11:52:20|2283.6|2277.6|2283.6|2277.6|2284.1|2278.1|2283.6|2277.6|4
1624967550000|2021-06-29 11:52:30|2283.9|2277.9|2283.6|2277.6|2283.9|2277.9|2283.6|2277.6|2
1624967570000|2021-06-29 11:52:50|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1624967600000|2021-06-29 11:53:20|2282.9|2276.9|2283.1|2277.1|2283.1|2277.1|2282.9|2276.9|2
1624967630000|2021-06-29 11:53:50|2281.9|2275.9|2281.6|2275.6|2281.9|2275.9|2281.6|2275.6|2
1624967650000|2021-06-29 11:54:10|2281.9|2275.9|2281.6|2275.6|2281.9|2275.9|2281.6|2275.6|2
1624967660000|2021-06-29 11:54:20|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1624967710000|2021-06-29 11:55:10|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1624967730000|2021-06-29 11:55:30|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|2
1624967740000|2021-06-29 11:55:40|2280.6|2274.6|2280.1|2274.1|2280.6|2274.6|2280.1|2274.1|4
1624967760000|2021-06-29 11:56:00|2279.9|2273.9|2279.6|2273.6|2280.1|2274.1|2279.6|2273.6|3
1624967770000|2021-06-29 11:56:10|2280.1|2274.1|2279.6|2273.6|2280.1|2274.1|2279.6|2273.6|3
1624967780000|2021-06-29 11:56:20|2279.9|2273.9|2279.6|2273.6|2279.9|2273.9|2279.6|2273.6|2
1624967830000|2021-06-29 11:57:10|2279.9|2273.9|2278.9|2272.9|2279.9|2273.9|2278.1|2272.1|5
1624967840000|2021-06-29 11:57:20|2278.6|2272.6|2278.4|2272.4|2278.6|2272.6|2277.6|2271.6|6
1624967850000|2021-06-29 11:57:30|2278.6|2272.6|2278.4|2272.4|2278.6|2272.6|2278.4|2272.4|2
1624967870000|2021-06-29 11:57:50|2278.6|2272.6|2278.6|2272.6|2279.1|2273.1|2278.6|2272.6|4
1624967890000|2021-06-29 11:58:10|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.9|2272.9|2
1624967900000|2021-06-29 11:58:20|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1624967910000|2021-06-29 11:58:30|2279.1|2273.1|2279.4|2273.4|2279.4|2273.4|2279.1|2273.1|2
1624967920000|2021-06-29 11:58:40|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1624967940000|2021-06-29 11:59:00|2279.9|2273.9|2279.4|2273.4|2279.9|2273.9|2278.6|2272.6|4
1624967960000|2021-06-29 11:59:20|2279.6|2273.6|2280.4|2274.4|2280.4|2274.4|2279.6|2273.6|2
1624967970000|2021-06-29 11:59:30|2280.1|2274.1|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|2
1624967980000|2021-06-29 11:59:40|2280.1|2274.1|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|2
1624968000000|2021-06-29 12:00:00|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1624968020000|2021-06-29 12:00:20|2279.9|2273.9|2280.1|2274.1|2280.1|2274.1|2279.9|2273.9|2
1624968040000|2021-06-29 12:00:40|2280.6|2274.6|2279.9|2273.9|2280.6|2274.6|2279.9|2273.9|3
1624968060000|2021-06-29 12:01:00|2280.1|2274.1|2280.6|2274.6|2280.6|2274.6|2280.1|2274.1|2
1624968080000|2021-06-29 12:01:20|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1624968100000|2021-06-29 12:01:40|2280.9|2274.9|2280.4|2274.4|2280.9|2274.9|2280.4|2274.4|3
1624968110000|2021-06-29 12:01:50|2280.1|2274.1|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|2
1624968120000|2021-06-29 12:02:00|2280.1|2274.1|2280.6|2274.6|2280.6|2274.6|2280.1|2274.1|2
1624968130000|2021-06-29 12:02:10|2281.1|2275.1|2280.6|2274.6|2281.1|2275.1|2280.6|2274.6|3
1624968140000|2021-06-29 12:02:20|2280.9|2274.9|2281.1|2275.1|2281.1|2275.1|2280.9|2274.9|2
1624968150000|2021-06-29 12:02:30|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1624968180000|2021-06-29 12:03:00|2281.6|2275.6|2282.4|2276.4|2282.4|2276.4|2281.6|2275.6|3
1624968230000|2021-06-29 12:03:50|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1624968290000|2021-06-29 12:04:50|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1624968300000|2021-06-29 12:05:00|2282.6|2276.6|2282.4|2276.4|2282.6|2276.6|2282.4|2276.4|2
1624968310000|2021-06-29 12:05:10|2282.1|2276.1|2281.9|2275.9|2282.1|2276.1|2281.9|2275.9|2
1624968320000|2021-06-29 12:05:20|2281.6|2275.6|2281.4|2275.4|2281.6|2275.6|2281.4|2275.4|2
1624968330000|2021-06-29 12:05:30|2280.9|2274.9|2281.9|2275.9|2281.9|2275.9|2280.9|2274.9|3
1624968340000|2021-06-29 12:05:40|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1624968350000|2021-06-29 12:05:50|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1624968360000|2021-06-29 12:06:00|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2280.9|2274.9|3
1624968370000|2021-06-29 12:06:10|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1624968380000|2021-06-29 12:06:20|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1624968390000|2021-06-29 12:06:30|2280.1|2274.1|2279.4|2273.4|2280.1|2274.1|2279.4|2273.4|3
1624968410000|2021-06-29 12:06:50|2279.6|2273.6|2280.4|2274.4|2280.4|2274.4|2279.6|2273.6|2
1624968420000|2021-06-29 12:07:00|2279.9|2273.9|2279.6|2273.6|2279.9|2273.9|2279.6|2273.6|2
1624968430000|2021-06-29 12:07:10|2279.4|2273.4|2279.9|2273.9|2280.1|2274.1|2279.4|2273.4|4
1624968450000|2021-06-29 12:07:30|2280.1|2274.1|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|2
1624968470000|2021-06-29 12:07:50|2279.6|2273.6|2277.6|2271.6|2279.6|2273.6|2277.6|2271.6|5
1624968490000|2021-06-29 12:08:10|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1624968520000|2021-06-29 12:08:40|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1624968530000|2021-06-29 12:08:50|2277.9|2271.9|2278.1|2272.1|2278.4|2272.4|2277.9|2271.9|3
1624968550000|2021-06-29 12:09:10|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1624968560000|2021-06-29 12:09:20|2278.1|2272.1|2279.4|2273.4|2279.4|2273.4|2278.1|2272.1|2
1624968590000|2021-06-29 12:09:50|2279.1|2273.1|2278.9|2272.9|2279.4|2273.4|2278.9|2272.9|6
1624968600000|2021-06-29 12:10:00|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1624968630000|2021-06-29 12:10:30|2279.4|2273.4|2279.9|2273.9|2279.9|2273.9|2279.4|2273.4|2
1624968640000|2021-06-29 12:10:40|2279.6|2273.6|2279.1|2273.1|2279.6|2273.6|2279.1|2273.1|2
1624968650000|2021-06-29 12:10:50|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1624968660000|2021-06-29 12:11:00|2279.6|2273.6|2279.9|2273.9|2279.9|2273.9|2279.6|2273.6|2
1624968680000|2021-06-29 12:11:20|2279.4|2273.4|2278.9|2272.9|2279.4|2273.4|2278.9|2272.9|2
1624968730000|2021-06-29 12:12:10|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1624968740000|2021-06-29 12:12:20|2279.4|2273.4|2279.6|2273.6|2279.6|2273.6|2279.4|2273.4|2
1624968750000|2021-06-29 12:12:30|2279.9|2273.9|2279.6|2273.6|2279.9|2273.9|2279.6|2273.6|2
1624968780000|2021-06-29 12:13:00|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1624968800000|2021-06-29 12:13:20|2279.6|2273.6|2280.4|2274.4|2280.4|2274.4|2279.6|2273.6|3
1624968820000|2021-06-29 12:13:40|2280.1|2274.1|2279.6|2273.6|2280.1|2274.1|2279.6|2273.6|2
1624968840000|2021-06-29 12:14:00|2279.9|2273.9|2280.1|2274.1|2280.1|2274.1|2279.9|2273.9|2
1624968860000|2021-06-29 12:14:20|2279.9|2273.9|2280.1|2274.1|2280.1|2274.1|2279.9|2273.9|2
1624968880000|2021-06-29 12:14:40|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1624968900000|2021-06-29 12:15:00|2280.6|2274.6|2281.1|2275.1|2281.1|2275.1|2280.6|2274.6|2
1624968910000|2021-06-29 12:15:10|2281.4|2275.4|2281.6|2275.6|2281.9|2275.9|2281.4|2275.4|4
1624968930000|2021-06-29 12:15:30|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1624968940000|2021-06-29 12:15:40|2281.6|2275.6|2281.9|2275.9|2281.9|2275.9|2281.6|2275.6|2
1624968970000|2021-06-29 12:16:10|2282.1|2276.1|2282.4|2276.4|2282.4|2276.4|2282.1|2276.1|2
1624968990000|2021-06-29 12:16:30|2282.1|2276.1|2281.9|2275.9|2282.1|2276.1|2281.9|2275.9|2
1624969060000|2021-06-29 12:17:40|2282.1|2276.1|2282.4|2276.4|2282.4|2276.4|2282.1|2276.1|2
1624969070000|2021-06-29 12:17:50|2282.6|2276.6|2282.4|2276.4|2282.6|2276.6|2282.4|2276.4|2
1624969110000|2021-06-29 12:18:30|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1624969170000|2021-06-29 12:19:30|2282.4|2276.4|2282.1|2276.1|2282.4|2276.4|2282.1|2276.1|2
1624969190000|2021-06-29 12:19:50|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1624969200000|2021-06-29 12:20:00|2282.6|2276.6|2282.6|2276.6|2282.9|2276.9|2282.6|2276.6|3
1624969250000|2021-06-29 12:20:50|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1624969270000|2021-06-29 12:21:10|2282.6|2276.6|2282.1|2276.1|2282.6|2276.6|2282.1|2276.1|3
1624969310000|2021-06-29 12:21:50|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1624969320000|2021-06-29 12:22:00|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1624969350000|2021-06-29 12:22:30|2281.9|2275.9|2281.1|2275.1|2281.9|2275.9|2281.1|2275.1|3
1624969360000|2021-06-29 12:22:40|2281.4|2275.4|2281.6|2275.6|2281.6|2275.6|2281.4|2275.4|2
1624969400000|2021-06-29 12:23:20|2281.4|2275.4|2281.1|2275.1|2281.4|2275.4|2280.9|2274.9|3
1624969410000|2021-06-29 12:23:30|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1624969420000|2021-06-29 12:23:40|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1624969430000|2021-06-29 12:23:50|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|2
1624969440000|2021-06-29 12:24:00|2281.1|2275.1|2281.4|2275.4|2281.4|2275.4|2281.1|2275.1|2
1624969460000|2021-06-29 12:24:20|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1624969470000|2021-06-29 12:24:30|2280.9|2274.9|2281.4|2275.4|2281.4|2275.4|2280.4|2274.4|6
1624969520000|2021-06-29 12:25:20|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.4|2275.4|3
1624969530000|2021-06-29 12:25:30|2281.9|2275.9|2282.1|2276.1|2282.1|2276.1|2281.9|2275.9|2
1624969540000|2021-06-29 12:25:40|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1624969550000|2021-06-29 12:25:50|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1624969570000|2021-06-29 12:26:10|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1624969580000|2021-06-29 12:26:20|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1624969620000|2021-06-29 12:27:00|2282.9|2276.9|2283.1|2277.1|2283.1|2277.1|2282.9|2276.9|2
1624969630000|2021-06-29 12:27:10|2282.9|2276.9|2282.6|2276.6|2282.9|2276.9|2282.6|2276.6|2
1624969650000|2021-06-29 12:27:30|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1624969670000|2021-06-29 12:27:50|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1624969680000|2021-06-29 12:28:00|2282.4|2276.4|2282.9|2276.9|2282.9|2276.9|2282.4|2276.4|3
1624969720000|2021-06-29 12:28:40|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|1
1624969730000|2021-06-29 12:28:50|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1624969800000|2021-06-29 12:30:00|2283.1|2277.1|2283.9|2277.9|2283.9|2277.9|2283.1|2277.1|2
1624969810000|2021-06-29 12:30:10|2284.1|2278.1|2284.6|2278.6|2284.6|2278.6|2284.1|2278.1|3
1624969820000|2021-06-29 12:30:20|2284.9|2278.9|2285.1|2279.1|2285.1|2279.1|2284.6|2278.6|6
1624969830000|2021-06-29 12:30:30|2284.9|2278.9|2285.1|2279.1|2285.1|2279.1|2284.9|2278.9|2
1624969840000|2021-06-29 12:30:40|2284.9|2278.9|2284.9|2278.9|2285.1|2279.1|2284.9|2278.9|3
1624969860000|2021-06-29 12:31:00|2284.4|2278.4|2284.1|2278.1|2284.4|2278.4|2283.6|2277.6|3
1624969880000|2021-06-29 12:31:20|2284.4|2278.4|2284.4|2278.4|2284.9|2278.9|2284.1|2278.1|5
1624969900000|2021-06-29 12:31:40|2284.6|2278.6|2284.6|2278.6|2284.9|2278.9|2284.6|2278.6|3
1624969920000|2021-06-29 12:32:00|2284.9|2278.9|2285.1|2279.1|2285.1|2279.1|2284.9|2278.9|2
1624969930000|2021-06-29 12:32:10|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1624969940000|2021-06-29 12:32:20|2284.9|2278.9|2285.1|2279.1|2285.1|2279.1|2284.9|2278.9|2
1624969950000|2021-06-29 12:32:30|2284.9|2278.9|2285.1|2279.1|2285.1|2279.1|2284.9|2278.9|2
1624969960000|2021-06-29 12:32:40|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1624970010000|2021-06-29 12:33:30|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1624970040000|2021-06-29 12:34:00|2286.6|2280.6|2286.4|2280.4|2286.9|2280.9|2286.4|2280.4|5
1624970050000|2021-06-29 12:34:10|2286.6|2280.6|2287.1|2281.1|2287.1|2281.1|2286.6|2280.6|3
1624970060000|2021-06-29 12:34:20|2286.9|2280.9|2287.1|2281.1|2287.1|2281.1|2286.9|2280.9|2
1624970070000|2021-06-29 12:34:30|2286.9|2280.9|2287.1|2281.1|2287.1|2281.1|2286.9|2280.9|2
1624970100000|2021-06-29 12:35:00|2286.9|2280.9|2286.4|2280.4|2286.9|2280.9|2286.4|2280.4|3
1624970110000|2021-06-29 12:35:10|2286.6|2280.6|2286.1|2280.1|2286.6|2280.6|2286.1|2280.1|3
1624970120000|2021-06-29 12:35:20|2285.9|2279.9|2285.6|2279.6|2285.9|2279.9|2285.6|2279.6|2
1624970130000|2021-06-29 12:35:30|2285.9|2279.9|2286.1|2280.1|2286.1|2280.1|2285.9|2279.9|2
1624970150000|2021-06-29 12:35:50|2286.4|2280.4|2286.1|2280.1|2286.4|2280.4|2286.1|2280.1|2
1624970170000|2021-06-29 12:36:10|2286.4|2280.4|2284.9|2278.9|2286.4|2280.4|2284.9|2278.9|3
1624970190000|2021-06-29 12:36:30|2284.6|2278.6|2284.9|2278.9|2284.9|2278.9|2284.6|2278.6|2
1624970210000|2021-06-29 12:36:50|2285.1|2279.1|2284.6|2278.6|2285.1|2279.1|2284.6|2278.6|2
1624970230000|2021-06-29 12:37:10|2285.1|2279.1|2284.6|2278.6|2285.1|2279.1|2284.6|2278.6|4
1624970240000|2021-06-29 12:37:20|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1624970250000|2021-06-29 12:37:30|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1624970270000|2021-06-29 12:37:50|2285.1|2279.1|2285.4|2279.4|2285.4|2279.4|2285.1|2279.1|2
1624970300000|2021-06-29 12:38:20|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1624970320000|2021-06-29 12:38:40|2285.9|2279.9|2286.4|2280.4|2286.6|2280.6|2285.9|2279.9|3
1624970330000|2021-06-29 12:38:50|2286.1|2280.1|2285.4|2279.4|2286.1|2280.1|2285.4|2279.4|4
1624970350000|2021-06-29 12:39:10|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1624970360000|2021-06-29 12:39:20|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1624970380000|2021-06-29 12:39:40|2286.1|2280.1|2285.9|2279.9|2286.1|2280.1|2285.9|2279.9|2
1624970400000|2021-06-29 12:40:00|2285.6|2279.6|2285.4|2279.4|2285.9|2279.9|2285.4|2279.4|6
1624970410000|2021-06-29 12:40:10|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1624970430000|2021-06-29 12:40:30|2284.6|2278.6|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|2
1624970440000|2021-06-29 12:40:40|2284.6|2278.6|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|2
1624970460000|2021-06-29 12:41:00|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1624970500000|2021-06-29 12:41:40|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1624970510000|2021-06-29 12:41:50|2284.6|2278.6|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|2
1624970520000|2021-06-29 12:42:00|2284.1|2278.1|2284.4|2278.4|2284.4|2278.4|2284.1|2278.1|2
1624970540000|2021-06-29 12:42:20|2284.6|2278.6|2284.9|2278.9|2284.9|2278.9|2284.6|2278.6|4
1624970570000|2021-06-29 12:42:50|2285.1|2279.1|2285.4|2279.4|2285.6|2279.6|2285.1|2279.1|6
1624970580000|2021-06-29 12:43:00|2284.9|2278.9|2284.4|2278.4|2284.9|2278.9|2284.4|2278.4|5
1624970590000|2021-06-29 12:43:10|2284.1|2278.1|2284.1|2278.1|2284.6|2278.6|2283.9|2277.9|6
1624970600000|2021-06-29 12:43:20|2283.9|2277.9|2284.4|2278.4|2284.4|2278.4|2283.9|2277.9|3
1624970620000|2021-06-29 12:43:40|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1624970640000|2021-06-29 12:44:00|2284.4|2278.4|2284.9|2278.9|2284.9|2278.9|2284.4|2278.4|2
1624970650000|2021-06-29 12:44:10|2285.1|2279.1|2284.4|2278.4|2285.4|2279.4|2284.4|2278.4|4
1624970670000|2021-06-29 12:44:30|2284.6|2278.6|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|2
1624970680000|2021-06-29 12:44:40|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1624970690000|2021-06-29 12:44:50|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1624970700000|2021-06-29 12:45:00|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1624970730000|2021-06-29 12:45:30|2285.1|2279.1|2285.6|2279.6|2285.6|2279.6|2285.1|2279.1|3
1624970740000|2021-06-29 12:45:40|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1624970750000|2021-06-29 12:45:50|2285.6|2279.6|2285.4|2279.4|2285.6|2279.6|2285.4|2279.4|2
1624970760000|2021-06-29 12:46:00|2285.1|2279.1|2284.6|2278.6|2285.1|2279.1|2284.6|2278.6|2
1624970770000|2021-06-29 12:46:10|2285.4|2279.4|2285.9|2279.9|2285.9|2279.9|2285.4|2279.4|3
1624970780000|2021-06-29 12:46:20|2285.6|2279.6|2285.1|2279.1|2285.6|2279.6|2285.1|2279.1|2
1624970790000|2021-06-29 12:46:30|2285.4|2279.4|2285.6|2279.6|2285.6|2279.6|2285.4|2279.4|2
1624970810000|2021-06-29 12:46:50|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1624970820000|2021-06-29 12:47:00|2285.6|2279.6|2285.1|2279.1|2285.6|2279.6|2285.1|2279.1|2
1624970830000|2021-06-29 12:47:10|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1624970840000|2021-06-29 12:47:20|2285.1|2279.1|2284.9|2278.9|2285.1|2279.1|2284.9|2278.9|2
1624970850000|2021-06-29 12:47:30|2285.1|2279.1|2285.4|2279.4|2285.4|2279.4|2285.1|2279.1|2
1624970860000|2021-06-29 12:47:40|2285.1|2279.1|2284.9|2278.9|2285.1|2279.1|2284.9|2278.9|2
1624970880000|2021-06-29 12:48:00|2285.1|2279.1|2284.9|2278.9|2285.1|2279.1|2284.9|2278.9|2
1624970890000|2021-06-29 12:48:10|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1624970910000|2021-06-29 12:48:30|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1624970930000|2021-06-29 12:48:50|2285.1|2279.1|2285.4|2279.4|2285.4|2279.4|2284.9|2278.9|3
1624970940000|2021-06-29 12:49:00|2285.6|2279.6|2285.4|2279.4|2285.6|2279.6|2285.4|2279.4|2
1624970970000|2021-06-29 12:49:30|2285.6|2279.6|2285.4|2279.4|2285.6|2279.6|2285.4|2279.4|2
1624971010000|2021-06-29 12:50:10|2285.6|2279.6|2286.1|2280.1|2286.1|2280.1|2285.6|2279.6|3
1624971020000|2021-06-29 12:50:20|2286.4|2280.4|2286.6|2280.6|2287.1|2281.1|2286.4|2280.4|8
1624971030000|2021-06-29 12:50:30|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1624971040000|2021-06-29 12:50:40|2287.1|2281.1|2286.9|2280.9|2287.4|2281.4|2286.9|2280.9|4
1624971050000|2021-06-29 12:50:50|2286.6|2280.6|2286.9|2280.9|2286.9|2280.9|2286.6|2280.6|2
1624971060000|2021-06-29 12:51:00|2287.1|2281.1|2286.6|2280.6|2287.1|2281.1|2286.6|2280.6|3
1624971070000|2021-06-29 12:51:10|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1624971080000|2021-06-29 12:51:20|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1624971100000|2021-06-29 12:51:40|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1624971110000|2021-06-29 12:51:50|2284.9|2278.9|2285.9|2279.9|2285.9|2279.9|2284.9|2278.9|4
1624971120000|2021-06-29 12:52:00|2285.4|2279.4|2285.9|2279.9|2285.9|2279.9|2285.4|2279.4|2
1624971130000|2021-06-29 12:52:10|2285.4|2279.4|2285.4|2279.4|2285.6|2279.6|2285.4|2279.4|3
1624971140000|2021-06-29 12:52:20|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.4|2279.4|3
1624971150000|2021-06-29 12:52:30|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2284.9|2278.9|5
1624971160000|2021-06-29 12:52:40|2285.1|2279.1|2285.4|2279.4|2285.4|2279.4|2285.1|2279.1|2
1624971170000|2021-06-29 12:52:50|2285.1|2279.1|2284.9|2278.9|2285.1|2279.1|2284.9|2278.9|2
1624971180000|2021-06-29 12:53:00|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2284.9|2278.9|3
1624971190000|2021-06-29 12:53:10|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1624971200000|2021-06-29 12:53:20|2283.9|2277.9|2284.1|2278.1|2284.4|2278.4|2283.9|2277.9|4
1624971210000|2021-06-29 12:53:30|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1624971220000|2021-06-29 12:53:40|2284.1|2278.1|2283.9|2277.9|2284.1|2278.1|2283.9|2277.9|4
1624971240000|2021-06-29 12:54:00|2284.1|2278.1|2283.6|2277.6|2284.6|2278.6|2283.6|2277.6|5
1624971250000|2021-06-29 12:54:10|2282.9|2276.9|2283.4|2277.4|2283.6|2277.6|2282.9|2276.9|5
1624971260000|2021-06-29 12:54:20|2283.6|2277.6|2283.6|2277.6|2283.9|2277.9|2283.6|2277.6|3
1624971270000|2021-06-29 12:54:30|2283.4|2277.4|2283.6|2277.6|2283.6|2277.6|2283.4|2277.4|2
1624971280000|2021-06-29 12:54:40|2283.4|2277.4|2283.9|2277.9|2283.9|2277.9|2283.4|2277.4|3
1624971300000|2021-06-29 12:55:00|2283.6|2277.6|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|2
1624971310000|2021-06-29 12:55:10|2283.6|2277.6|2283.4|2277.4|2283.6|2277.6|2283.4|2277.4|2
1624971320000|2021-06-29 12:55:20|2282.9|2276.9|2282.4|2276.4|2283.9|2277.9|2282.4|2276.4|7
1624971330000|2021-06-29 12:55:30|2282.1|2276.1|2281.1|2275.1|2282.1|2276.1|2281.1|2275.1|2
1624971340000|2021-06-29 12:55:40|2280.9|2274.9|2281.9|2275.9|2281.9|2275.9|2280.6|2274.6|6
1624971350000|2021-06-29 12:55:50|2281.6|2275.6|2281.9|2275.9|2281.9|2275.9|2281.6|2275.6|2
1624971360000|2021-06-29 12:56:00|2281.6|2275.6|2282.6|2276.6|2282.6|2276.6|2281.4|2275.4|5
1624971370000|2021-06-29 12:56:10|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1624971380000|2021-06-29 12:56:20|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|1
1624971390000|2021-06-29 12:56:30|2282.6|2276.6|2283.4|2277.4|2283.4|2277.4|2282.6|2276.6|3
1624971410000|2021-06-29 12:56:50|2283.6|2277.6|2283.4|2277.4|2283.6|2277.6|2283.4|2277.4|4
1624971430000|2021-06-29 12:57:10|2283.6|2277.6|2284.1|2278.1|2284.1|2278.1|2283.6|2277.6|3
1624971450000|2021-06-29 12:57:30|2284.4|2278.4|2284.1|2278.1|2284.6|2278.6|2283.9|2277.9|4
1624971460000|2021-06-29 12:57:40|2284.4|2278.4|2284.1|2278.1|2284.4|2278.4|2284.1|2278.1|2
1624971470000|2021-06-29 12:57:50|2284.4|2278.4|2284.1|2278.1|2285.1|2279.1|2284.1|2278.1|6
1624971490000|2021-06-29 12:58:10|2284.4|2278.4|2284.6|2278.6|2284.6|2278.6|2284.1|2278.1|6
1624971510000|2021-06-29 12:58:30|2284.9|2278.9|2284.6|2278.6|2284.9|2278.9|2284.6|2278.6|2
1624971520000|2021-06-29 12:58:40|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1624971530000|2021-06-29 12:58:50|2284.6|2278.6|2284.9|2278.9|2284.9|2278.9|2284.1|2278.1|7
1624971540000|2021-06-29 12:59:00|2284.6|2278.6|2283.4|2277.4|2284.6|2278.6|2283.4|2277.4|6
1624971550000|2021-06-29 12:59:10|2283.1|2277.1|2283.6|2277.6|2283.6|2277.6|2283.1|2277.1|7
1624971570000|2021-06-29 12:59:30|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1624971580000|2021-06-29 12:59:40|2283.6|2277.6|2283.4|2277.4|2283.6|2277.6|2283.1|2277.1|4
1624971590000|2021-06-29 12:59:50|2283.1|2277.1|2283.9|2277.9|2283.9|2277.9|2282.9|2276.9|7
1624971600000|2021-06-29 13:00:00|2283.1|2277.1|2282.1|2276.1|2283.1|2277.1|2281.4|2275.4|14
1624971610000|2021-06-29 13:00:10|2281.6|2275.6|2284.1|2278.1|2284.1|2278.1|2281.6|2275.6|9
1624971620000|2021-06-29 13:00:20|2283.8|2277.8|2283.5|2277.5|2284|2278|2283.5|2277.5|4
1624971630000|2021-06-29 13:00:30|2283.6|2277.6|2285.3|2279.3|2285.3|2279.3|2283.6|2277.6|10
1624971640000|2021-06-29 13:00:40|2285|2279|2285.8|2279.8|2286.1|2280.1|2285|2279|6
1624971650000|2021-06-29 13:00:50|2286|2280|2285.8|2279.8|2286|2280|2285.8|2279.8|6
1624971660000|2021-06-29 13:01:00|2286.1|2280.1|2285.5|2279.5|2286.1|2280.1|2285.5|2279.5|3
1624971670000|2021-06-29 13:01:10|2285.6|2279.6|2286.1|2280.1|2286.1|2280.1|2285.6|2279.6|5
1624971680000|2021-06-29 13:01:20|2286.4|2280.4|2286.4|2280.4|2286.8|2280.8|2285.9|2279.9|11
1624971690000|2021-06-29 13:01:30|2286.6|2280.6|2286.9|2280.9|2286.9|2280.9|2286.6|2280.6|3
1624971700000|2021-06-29 13:01:40|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1624971710000|2021-06-29 13:01:50|2287.4|2281.4|2287.1|2281.1|2287.4|2281.4|2287.1|2281.1|4
1624971750000|2021-06-29 13:02:30|2287.4|2281.4|2289.4|2283.4|2289.4|2283.4|2287.4|2281.4|8
1624971760000|2021-06-29 13:02:40|2289.6|2283.6|2289.5|2283.5|2290.4|2284.4|2289.5|2283.5|6
1624971770000|2021-06-29 13:02:50|2290.1|2284.1|2290|2284|2290.3|2284.3|2289.4|2283.4|12
1624971780000|2021-06-29 13:03:00|2289.8|2283.8|2290|2284|2290.3|2284.3|2289.8|2283.8|4
1624971790000|2021-06-29 13:03:10|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2289.9|2283.9|6
1624971800000|2021-06-29 13:03:20|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|1
1624971810000|2021-06-29 13:03:30|2290.3|2284.3|2292|2286|2292.9|2286.9|2290.3|2284.3|8
1624971820000|2021-06-29 13:03:40|2292.3|2286.3|2291.9|2285.9|2292.4|2286.4|2291.9|2285.9|4
1624971830000|2021-06-29 13:03:50|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1624971840000|2021-06-29 13:04:00|2291.8|2285.8|2291.8|2285.8|2292|2286|2291.8|2285.8|3
1624971850000|2021-06-29 13:04:10|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1624971860000|2021-06-29 13:04:20|2291.8|2285.8|2291.8|2285.8|2292|2286|2291.8|2285.8|3
1624971870000|2021-06-29 13:04:30|2291.9|2285.9|2291.6|2285.6|2292.1|2286.1|2291.4|2285.4|6
1624971880000|2021-06-29 13:04:40|2291.4|2285.4|2291|2285|2291.4|2285.4|2291|2285|4
1624971890000|2021-06-29 13:04:50|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|1
1624971900000|2021-06-29 13:05:00|2291.1|2285.1|2291.4|2285.4|2291.4|2285.4|2291.1|2285.1|2
1624971920000|2021-06-29 13:05:20|2291.8|2285.8|2291|2285|2291.8|2285.8|2290.6|2284.6|6
1624971930000|2021-06-29 13:05:30|2290.6|2284.6|2290.4|2284.4|2290.6|2284.6|2290.4|2284.4|2
1624971940000|2021-06-29 13:05:40|2290.1|2284.1|2290.3|2284.3|2290.3|2284.3|2290.1|2284.1|2
1624971950000|2021-06-29 13:05:50|2290.5|2284.5|2290.8|2284.8|2290.8|2284.8|2290.5|2284.5|2
1624971960000|2021-06-29 13:06:00|2290.5|2284.5|2290.6|2284.6|2291.8|2285.8|2290.5|2284.5|9
1624971970000|2021-06-29 13:06:10|2290.9|2284.9|2290.8|2284.8|2290.9|2284.9|2290.8|2284.8|2
1624971980000|2021-06-29 13:06:20|2290.9|2284.9|2290.9|2284.9|2291.3|2285.3|2290.6|2284.6|9
1624971990000|2021-06-29 13:06:30|2291.1|2285.1|2291.5|2285.5|2291.5|2285.5|2291.1|2285.1|2
1624972000000|2021-06-29 13:06:40|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1624972010000|2021-06-29 13:06:50|2292|2286|2292.1|2286.1|2292.1|2286.1|2292|2286|2
1624972020000|2021-06-29 13:07:00|2292.4|2286.4|2291.6|2285.6|2292.4|2286.4|2291.4|2285.4|6
1624972030000|2021-06-29 13:07:10|2291.9|2285.9|2291.4|2285.4|2291.9|2285.9|2291.4|2285.4|2
1624972040000|2021-06-29 13:07:20|2291.9|2285.9|2292.1|2286.1|2292.1|2286.1|2291.9|2285.9|2
1624972050000|2021-06-29 13:07:30|2291.9|2285.9|2292.1|2286.1|2292.1|2286.1|2291.9|2285.9|2
1624972060000|2021-06-29 13:07:40|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1624972070000|2021-06-29 13:07:50|2292.6|2286.6|2293.4|2287.4|2293.4|2287.4|2292.6|2286.6|4
1624972080000|2021-06-29 13:08:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1624972090000|2021-06-29 13:08:10|2293.6|2287.6|2292.9|2286.9|2293.8|2287.8|2292.9|2286.9|4
1624972100000|2021-06-29 13:08:20|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1624972110000|2021-06-29 13:08:30|2292.6|2286.6|2293.4|2287.4|2293.4|2287.4|2292.6|2286.6|3
1624972120000|2021-06-29 13:08:40|2293.1|2287.1|2292.5|2286.5|2293.4|2287.4|2292.5|2286.5|5
1624972130000|2021-06-29 13:08:50|2292.6|2286.6|2291.5|2285.5|2293.4|2287.4|2291.4|2285.4|7
1624972150000|2021-06-29 13:09:10|2291.9|2285.9|2292.1|2286.1|2292.1|2286.1|2291.6|2285.6|3
1624972160000|2021-06-29 13:09:20|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|1
1624972170000|2021-06-29 13:09:30|2292|2286|2292|2286|2292|2286|2292|2286|1
1624972180000|2021-06-29 13:09:40|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1624972190000|2021-06-29 13:09:50|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1624972200000|2021-06-29 13:10:00|2291.8|2285.8|2292.3|2286.3|2292.3|2286.3|2291.8|2285.8|4
1624972210000|2021-06-29 13:10:10|2292.6|2286.6|2293.1|2287.1|2293.1|2287.1|2292.6|2286.6|3
1624972220000|2021-06-29 13:10:20|2292.6|2286.6|2291.9|2285.9|2292.6|2286.6|2291.9|2285.9|4
1624972230000|2021-06-29 13:10:30|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2291.9|2285.9|3
1624972240000|2021-06-29 13:10:40|2291.8|2285.8|2292.1|2286.1|2292.1|2286.1|2291.8|2285.8|2
1624972250000|2021-06-29 13:10:50|2292.4|2286.4|2292.8|2286.8|2293.4|2287.4|2292.4|2286.4|7
1624972260000|2021-06-29 13:11:00|2293|2287|2293|2287|2293|2287|2293|2287|1
1624972270000|2021-06-29 13:11:10|2292.8|2286.8|2293.5|2287.5|2293.5|2287.5|2292.8|2286.8|4
1624972280000|2021-06-29 13:11:20|2292.9|2286.9|2292.6|2286.6|2292.9|2286.9|2292.6|2286.6|3
1624972290000|2021-06-29 13:11:30|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1624972300000|2021-06-29 13:11:40|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1624972310000|2021-06-29 13:11:50|2292.8|2286.8|2294.6|2288.6|2294.6|2288.6|2292.8|2286.8|6
1624972320000|2021-06-29 13:12:00|2294.9|2288.9|2294.6|2288.6|2295.1|2289.1|2294.5|2288.5|9
1624972330000|2021-06-29 13:12:10|2294.9|2288.9|2294.9|2288.9|2295|2289|2294.9|2288.9|3
1624972360000|2021-06-29 13:12:40|2294.6|2288.6|2293.5|2287.5|2294.6|2288.6|2293.5|2287.5|7
1624972370000|2021-06-29 13:12:50|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1624972380000|2021-06-29 13:13:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1624972390000|2021-06-29 13:13:10|2293.3|2287.3|2293.1|2287.1|2293.3|2287.3|2293.1|2287.1|2
1624972400000|2021-06-29 13:13:20|2293.4|2287.4|2293.1|2287.1|2293.6|2287.6|2293.1|2287.1|4
1624972420000|2021-06-29 13:13:40|2293.5|2287.5|2293.5|2287.5|2293.6|2287.6|2293.5|2287.5|3
1624972430000|2021-06-29 13:13:50|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1624972440000|2021-06-29 13:14:00|2294|2288|2294.1|2288.1|2294.4|2288.4|2294|2288|3
1624972450000|2021-06-29 13:14:10|2293.9|2287.9|2294.1|2288.1|2294.1|2288.1|2293.9|2287.9|2
1624972460000|2021-06-29 13:14:20|2294.4|2288.4|2293.9|2287.9|2294.4|2288.4|2293.9|2287.9|3
1624972470000|2021-06-29 13:14:30|2294.4|2288.4|2294.1|2288.1|2294.4|2288.4|2294.1|2288.1|2
1624972480000|2021-06-29 13:14:40|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1624972490000|2021-06-29 13:14:50|2294.6|2288.6|2295.1|2289.1|2295.1|2289.1|2294.6|2288.6|2
1624972500000|2021-06-29 13:15:00|2295.4|2289.4|2296.8|2290.8|2296.8|2290.8|2295.4|2289.4|8
1624972510000|2021-06-29 13:15:10|2296.5|2290.5|2295.9|2289.9|2296.5|2290.5|2295.5|2289.5|7
1624972520000|2021-06-29 13:15:20|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2295.5|2289.5|6
1624972530000|2021-06-29 13:15:30|2295.9|2289.9|2294.4|2288.4|2295.9|2289.9|2294.4|2288.4|5
1624972540000|2021-06-29 13:15:40|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1624972550000|2021-06-29 13:15:50|2294|2288|2294.5|2288.5|2294.5|2288.5|2294|2288|3
1624972560000|2021-06-29 13:16:00|2295|2289|2296|2290|2296.6|2290.6|2295|2289|13
1624972570000|2021-06-29 13:16:10|2296.3|2290.3|2296.4|2290.4|2296.4|2290.4|2296.3|2290.3|2
1624972580000|2021-06-29 13:16:20|2296.6|2290.6|2296.4|2290.4|2296.6|2290.6|2296.4|2290.4|4
1624972590000|2021-06-29 13:16:30|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1624972600000|2021-06-29 13:16:40|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.1|2290.1|3
1624972610000|2021-06-29 13:16:50|2296.6|2290.6|2295.8|2289.8|2296.6|2290.6|2295.8|2289.8|3
1624972620000|2021-06-29 13:17:00|2295.9|2289.9|2296.4|2290.4|2296.4|2290.4|2295.9|2289.9|3
1624972630000|2021-06-29 13:17:10|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2295.8|2289.8|4
1624972640000|2021-06-29 13:17:20|2296.4|2290.4|2296.4|2290.4|2296.6|2290.6|2296.4|2290.4|3
1624972650000|2021-06-29 13:17:30|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1624972660000|2021-06-29 13:17:40|2296.4|2290.4|2296.6|2290.6|2296.6|2290.6|2296.4|2290.4|2
1624972670000|2021-06-29 13:17:50|2296.1|2290.1|2296.4|2290.4|2297.4|2291.4|2295.8|2289.8|10
1624972680000|2021-06-29 13:18:00|2296.8|2290.8|2297.4|2291.4|2297.4|2291.4|2296.4|2290.4|8
1624972690000|2021-06-29 13:18:10|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1624972700000|2021-06-29 13:18:20|2297.3|2291.3|2297.6|2291.6|2297.6|2291.6|2297.3|2291.3|3
1624972710000|2021-06-29 13:18:30|2297.3|2291.3|2297.4|2291.4|2297.4|2291.4|2297.3|2291.3|2
1624972720000|2021-06-29 13:18:40|2297.3|2291.3|2297.6|2291.6|2297.6|2291.6|2297.3|2291.3|5
1624972730000|2021-06-29 13:18:50|2298.6|2292.6|2299.1|2293.1|2299.1|2293.1|2298.6|2292.6|7
1624972740000|2021-06-29 13:19:00|2299|2293|2299|2293|2299|2293|2299|2293|1
1624972750000|2021-06-29 13:19:10|2299.1|2293.1|2297.5|2291.5|2299.1|2293.1|2297.5|2291.5|7
1624972760000|2021-06-29 13:19:20|2298.1|2292.1|2298.6|2292.6|2298.9|2292.9|2297.4|2291.4|11
1624972770000|2021-06-29 13:19:30|2298.9|2292.9|2299.3|2293.3|2299.3|2293.3|2298.9|2292.9|3
1624972780000|2021-06-29 13:19:40|2299.6|2293.6|2300.5|2294.5|2300.5|2294.5|2299.6|2293.6|3
1624972790000|2021-06-29 13:19:50|2300.6|2294.6|2300.8|2294.8|2301.6|2295.6|2300.5|2294.5|6
1624972800000|2021-06-29 13:20:00|2301|2295|2302|2296|2302.3|2296.3|2301|2295|5
1624972810000|2021-06-29 13:20:10|2301.8|2295.8|2300.9|2294.9|2302.1|2296.1|2300.5|2294.5|8
1624972820000|2021-06-29 13:20:20|2300.5|2294.5|2300.8|2294.8|2300.8|2294.8|2300.5|2294.5|2
1624972830000|2021-06-29 13:20:30|2300.5|2294.5|2300.5|2294.5|2300.9|2294.9|2300.5|2294.5|3
1624972840000|2021-06-29 13:20:40|2300.8|2294.8|2299.8|2293.8|2300.8|2294.8|2299.8|2293.8|5
1624972850000|2021-06-29 13:20:50|2299.9|2293.9|2298.9|2292.9|2300.1|2294.1|2298.9|2292.9|8
1624972860000|2021-06-29 13:21:00|2298.5|2292.5|2298.8|2292.8|2298.8|2292.8|2298.5|2292.5|2
1624972870000|2021-06-29 13:21:10|2298.5|2292.5|2299.8|2293.8|2299.8|2293.8|2298.3|2292.3|6
1624972880000|2021-06-29 13:21:20|2299.5|2293.5|2298.8|2292.8|2299.5|2293.5|2298.5|2292.5|6
1624972890000|2021-06-29 13:21:30|2299.1|2293.1|2299.3|2293.3|2299.3|2293.3|2298.8|2292.8|4
1624972910000|2021-06-29 13:21:50|2299.5|2293.5|2299|2293|2299.8|2293.8|2299|2293|5
1624972930000|2021-06-29 13:22:10|2298.9|2292.9|2298.9|2292.9|2299.3|2293.3|2298.9|2292.9|3
1624972940000|2021-06-29 13:22:20|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1624972950000|2021-06-29 13:22:30|2299.3|2293.3|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|2
1624972960000|2021-06-29 13:22:40|2298.9|2292.9|2298.8|2292.8|2298.9|2292.9|2298.8|2292.8|2
1624972970000|2021-06-29 13:22:50|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1624973000000|2021-06-29 13:23:20|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1624973010000|2021-06-29 13:23:30|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1624973020000|2021-06-29 13:23:40|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1624973030000|2021-06-29 13:23:50|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1624973040000|2021-06-29 13:24:00|2299.3|2293.3|2298.9|2292.9|2299.3|2293.3|2298.9|2292.9|2
1624973080000|2021-06-29 13:24:40|2298.8|2292.8|2298.4|2292.4|2298.8|2292.8|2298.4|2292.4|3
1624973100000|2021-06-29 13:25:00|2298.8|2292.8|2298.6|2292.6|2298.8|2292.8|2298.4|2292.4|5
1624973110000|2021-06-29 13:25:10|2298.1|2292.1|2296.3|2290.3|2298.1|2292.1|2296.3|2290.3|4
1624973120000|2021-06-29 13:25:20|2296.4|2290.4|2295.8|2289.8|2296.6|2290.6|2295.8|2289.8|5
1624973130000|2021-06-29 13:25:30|2295.5|2289.5|2295.3|2289.3|2295.5|2289.5|2295.3|2289.3|2
1624973140000|2021-06-29 13:25:40|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1624973150000|2021-06-29 13:25:50|2295.9|2289.9|2295.6|2289.6|2295.9|2289.9|2295.6|2289.6|2
1624973160000|2021-06-29 13:26:00|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295|2289|3
1624973170000|2021-06-29 13:26:10|2295|2289|2294.5|2288.5|2295|2289|2294.5|2288.5|2
1624973180000|2021-06-29 13:26:20|2294.8|2288.8|2294.5|2288.5|2294.9|2288.9|2294.5|2288.5|3
1624973190000|2021-06-29 13:26:30|2294.4|2288.4|2293.5|2287.5|2294.4|2288.4|2293.5|2287.5|4
1624973200000|2021-06-29 13:26:40|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293.3|2287.3|2
1624973210000|2021-06-29 13:26:50|2293.6|2287.6|2294.6|2288.6|2294.6|2288.6|2293.6|2287.6|3
1624973220000|2021-06-29 13:27:00|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1624973230000|2021-06-29 13:27:10|2295|2289|2295|2289|2295|2289|2295|2289|1
1624973250000|2021-06-29 13:27:30|2295.4|2289.4|2296.3|2290.3|2296.3|2290.3|2295.4|2289.4|4
1624973260000|2021-06-29 13:27:40|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1624973270000|2021-06-29 13:27:50|2297|2291|2297.6|2291.6|2297.9|2291.9|2297|2291|3
1624973280000|2021-06-29 13:28:00|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1624973300000|2021-06-29 13:28:20|2297.9|2291.9|2298.4|2292.4|2298.6|2292.6|2297.9|2291.9|4
1624973310000|2021-06-29 13:28:30|2297.9|2291.9|2298|2292|2298.4|2292.4|2297.9|2291.9|4
1624973320000|2021-06-29 13:28:40|2298.3|2292.3|2300.3|2294.3|2300.3|2294.3|2298.3|2292.3|4
1624973330000|2021-06-29 13:28:50|2300.5|2294.5|2300.1|2294.1|2300.5|2294.5|2300.1|2294.1|2
1624973340000|2021-06-29 13:29:00|2300.4|2294.4|2300.1|2294.1|2300.4|2294.4|2299.9|2293.9|3
1624973360000|2021-06-29 13:29:20|2300.4|2294.4|2299.4|2293.4|2300.4|2294.4|2299.4|2293.4|5
1624973370000|2021-06-29 13:29:30|2299.6|2293.6|2299.8|2293.8|2299.8|2293.8|2299.6|2293.6|2
1624973380000|2021-06-29 13:29:40|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1624973400000|2021-06-29 13:30:00|2300.4|2294.4|2300.6|2294.6|2300.6|2294.6|2299.8|2293.8|5
1624973410000|2021-06-29 13:30:10|2301.9|2295.9|2301.8|2295.8|2302.1|2296.1|2301.8|2295.8|3
1624973420000|2021-06-29 13:30:20|2302|2296|2302|2296|2302|2296|2302|2296|1
1624973430000|2021-06-29 13:30:30|2302.4|2296.4|2302.3|2296.3|2302.5|2296.5|2302|2296|5
1624973440000|2021-06-29 13:30:40|2303.5|2297.5|2302.9|2296.9|2303.5|2297.5|2302.9|2296.9|3
1624973450000|2021-06-29 13:30:50|2303.1|2297.1|2303.4|2297.4|2303.6|2297.6|2303.1|2297.1|4
1624973460000|2021-06-29 13:31:00|2303|2297|2302.5|2296.5|2303|2297|2302.5|2296.5|3
1624973470000|2021-06-29 13:31:10|2302.6|2296.6|2302.9|2296.9|2302.9|2296.9|2302.6|2296.6|2
1624973480000|2021-06-29 13:31:20|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1624973490000|2021-06-29 13:31:30|2303.3|2297.3|2302.5|2296.5|2303.6|2297.6|2302.5|2296.5|6
1624973500000|2021-06-29 13:31:40|2303.5|2297.5|2303.6|2297.6|2303.6|2297.6|2303.5|2297.5|2
1624973520000|2021-06-29 13:32:00|2304.1|2298.1|2303.6|2297.6|2304.1|2298.1|2303.6|2297.6|2
1624973540000|2021-06-29 13:32:20|2303.5|2297.5|2303.6|2297.6|2303.6|2297.6|2303.5|2297.5|2
1624973550000|2021-06-29 13:32:30|2304.4|2298.4|2303.9|2297.9|2304.4|2298.4|2303.9|2297.9|2
1624973570000|2021-06-29 13:32:50|2304.3|2298.3|2305.3|2299.3|2305.3|2299.3|2304.3|2298.3|4
1624973580000|2021-06-29 13:33:00|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1624973590000|2021-06-29 13:33:10|2304.9|2298.9|2306.1|2300.1|2306.1|2300.1|2304.6|2298.6|4
1624973620000|2021-06-29 13:33:40|2305.8|2299.8|2306.1|2300.1|2306.1|2300.1|2305.8|2299.8|2
1624973640000|2021-06-29 13:34:00|2306.3|2300.3|2306.8|2300.8|2306.8|2300.8|2306.3|2300.3|3
1624973660000|2021-06-29 13:34:20|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1624973670000|2021-06-29 13:34:30|2306.3|2300.3|2306.4|2300.4|2306.4|2300.4|2306.1|2300.1|3
1624973690000|2021-06-29 13:34:50|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1624973700000|2021-06-29 13:35:00|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1624973710000|2021-06-29 13:35:10|2307.1|2301.1|2308.8|2302.8|2309.1|2303.1|2307.1|2301.1|7
1624973720000|2021-06-29 13:35:20|2308.9|2302.9|2311.1|2305.1|2311.1|2305.1|2308.9|2302.9|3
1624973730000|2021-06-29 13:35:30|2311.6|2305.6|2311.5|2305.5|2311.8|2305.8|2311.5|2305.5|3
1624973740000|2021-06-29 13:35:40|2311.9|2305.9|2313.3|2307.3|2313.5|2307.5|2311.9|2305.9|5
1624973750000|2021-06-29 13:35:50|2313.5|2307.5|2313.3|2307.3|2313.8|2307.8|2313|2307|6
1624973760000|2021-06-29 13:36:00|2313.4|2307.4|2313.5|2307.5|2313.9|2307.9|2313.4|2307.4|5
1624973770000|2021-06-29 13:36:10|2313.1|2307.1|2312.9|2306.9|2313.3|2307.3|2312.9|2306.9|4
1624973780000|2021-06-29 13:36:20|2313.1|2307.1|2313|2307|2313.1|2307.1|2312.6|2306.6|4
1624973790000|2021-06-29 13:36:30|2312.8|2306.8|2313.1|2307.1|2313.1|2307.1|2312.8|2306.8|3
1624973810000|2021-06-29 13:36:50|2313.4|2307.4|2313.5|2307.5|2313.5|2307.5|2313.3|2307.3|4
1624973820000|2021-06-29 13:37:00|2313.8|2307.8|2312.5|2306.5|2313.8|2307.8|2312.5|2306.5|4
1624973850000|2021-06-29 13:37:30|2312.9|2306.9|2312.6|2306.6|2312.9|2306.9|2312.6|2306.6|2
1624973860000|2021-06-29 13:37:40|2313|2307|2313.3|2307.3|2313.3|2307.3|2313|2307|2
1624973880000|2021-06-29 13:38:00|2313|2307|2312.1|2306.1|2313.3|2307.3|2312.1|2306.1|4
1624973890000|2021-06-29 13:38:10|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1624973900000|2021-06-29 13:38:20|2312.5|2306.5|2311.4|2305.4|2312.5|2306.5|2311.4|2305.4|5
1624973920000|2021-06-29 13:38:40|2311.6|2305.6|2310|2304|2311.6|2305.6|2310|2304|2
1624973940000|2021-06-29 13:39:00|2309.9|2303.9|2310.3|2304.3|2310.3|2304.3|2309.9|2303.9|3
1624973950000|2021-06-29 13:39:10|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1624973960000|2021-06-29 13:39:20|2309.3|2303.3|2308.9|2302.9|2310|2304|2308.9|2302.9|6
1624973970000|2021-06-29 13:39:30|2308.6|2302.6|2307.6|2301.6|2309.1|2303.1|2307.6|2301.6|5
1624973980000|2021-06-29 13:39:40|2307.9|2301.9|2308.4|2302.4|2308.4|2302.4|2307.9|2301.9|3
1624973990000|2021-06-29 13:39:50|2308.5|2302.5|2308.9|2302.9|2308.9|2302.9|2308.5|2302.5|2
1624974000000|2021-06-29 13:40:00|2308.4|2302.4|2308.6|2302.6|2308.6|2302.6|2307.9|2301.9|6
1624974040000|2021-06-29 13:40:40|2309|2303|2310|2304|2310|2304|2309|2303|4
1624974050000|2021-06-29 13:40:50|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1624974090000|2021-06-29 13:41:30|2310.1|2304.1|2309.9|2303.9|2310.1|2304.1|2309.6|2303.6|3
1624974100000|2021-06-29 13:41:40|2310|2304|2310|2304|2310|2304|2310|2304|1
1624974130000|2021-06-29 13:42:10|2310.3|2304.3|2312.5|2306.5|2312.5|2306.5|2310.3|2304.3|4
1624974150000|2021-06-29 13:42:30|2312.6|2306.6|2311.6|2305.6|2312.6|2306.6|2311.6|2305.6|3
1624974160000|2021-06-29 13:42:40|2312|2306|2312|2306|2312|2306|2312|2306|1
1624974170000|2021-06-29 13:42:50|2312.1|2306.1|2312.4|2306.4|2312.4|2306.4|2311.8|2305.8|3
1624974230000|2021-06-29 13:43:50|2312.6|2306.6|2312|2306|2312.6|2306.6|2312|2306|4
1624974240000|2021-06-29 13:44:00|2311.8|2305.8|2309.6|2303.6|2311.8|2305.8|2309.6|2303.6|3
1624974250000|2021-06-29 13:44:10|2310.1|2304.1|2309.6|2303.6|2310.3|2304.3|2309.6|2303.6|4
1624974260000|2021-06-29 13:44:20|2309.4|2303.4|2309.8|2303.8|2309.8|2303.8|2309.1|2303.1|5
1624974270000|2021-06-29 13:44:30|2309.6|2303.6|2310.3|2304.3|2310.3|2304.3|2309.6|2303.6|3
1624974280000|2021-06-29 13:44:40|2310.5|2304.5|2308.4|2302.4|2310.5|2304.5|2308.4|2302.4|4
1624974290000|2021-06-29 13:44:50|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2307.8|2301.8|3
1624974300000|2021-06-29 13:45:00|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|3
1624974310000|2021-06-29 13:45:10|2307|2301|2306.4|2300.4|2307|2301|2306.4|2300.4|6
1624974320000|2021-06-29 13:45:20|2305.6|2299.6|2307.1|2301.1|2307.1|2301.1|2305.6|2299.6|4
1624974330000|2021-06-29 13:45:30|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1624974340000|2021-06-29 13:45:40|2307.8|2301.8|2307.4|2301.4|2307.8|2301.8|2307.4|2301.4|2
1624974350000|2021-06-29 13:45:50|2307.9|2301.9|2310.9|2304.9|2310.9|2304.9|2307.9|2301.9|9
1624974360000|2021-06-29 13:46:00|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1624974370000|2021-06-29 13:46:10|2311.5|2305.5|2311.4|2305.4|2312.1|2306.1|2311.4|2305.4|4
1624974380000|2021-06-29 13:46:20|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1624974390000|2021-06-29 13:46:30|2311.4|2305.4|2311.5|2305.5|2312.1|2306.1|2311.4|2305.4|3
1624974400000|2021-06-29 13:46:40|2311.4|2305.4|2310.1|2304.1|2311.4|2305.4|2310.1|2304.1|2
1624974410000|2021-06-29 13:46:50|2310.8|2304.8|2311.4|2305.4|2311.4|2305.4|2310.8|2304.8|3
1624974420000|2021-06-29 13:47:00|2311.6|2305.6|2311.8|2305.8|2311.8|2305.8|2311.6|2305.6|2
1624974430000|2021-06-29 13:47:10|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1624974440000|2021-06-29 13:47:20|2312.5|2306.5|2313.1|2307.1|2313.1|2307.1|2312.5|2306.5|3
1624974450000|2021-06-29 13:47:30|2312.9|2306.9|2312|2306|2312.9|2306.9|2311.9|2305.9|4
1624974460000|2021-06-29 13:47:40|2312.3|2306.3|2312.6|2306.6|2312.6|2306.6|2312.1|2306.1|4
1624974470000|2021-06-29 13:47:50|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1624974480000|2021-06-29 13:48:00|2313.4|2307.4|2313.4|2307.4|2313.6|2307.6|2313.4|2307.4|3
1624974500000|2021-06-29 13:48:20|2313.6|2307.6|2315|2309|2315|2309|2313.6|2307.6|4
1624974520000|2021-06-29 13:48:40|2315.3|2309.3|2315.3|2309.3|2315.4|2309.4|2315.3|2309.3|3
1624974530000|2021-06-29 13:48:50|2315|2309|2314.3|2308.3|2315|2309|2314.3|2308.3|2
1624974540000|2021-06-29 13:49:00|2313.9|2307.9|2313.9|2307.9|2314.4|2308.4|2313.5|2307.5|7
1624974550000|2021-06-29 13:49:10|2313.6|2307.6|2313.5|2307.5|2313.6|2307.6|2313.5|2307.5|2
1624974560000|2021-06-29 13:49:20|2313.6|2307.6|2315|2309|2315|2309|2313.6|2307.6|7
1624974570000|2021-06-29 13:49:30|2315.4|2309.4|2316.4|2310.4|2316.4|2310.4|2315.4|2309.4|2
1624974580000|2021-06-29 13:49:40|2316.3|2310.3|2316.1|2310.1|2316.3|2310.3|2316|2310|3
1624974590000|2021-06-29 13:49:50|2316.4|2310.4|2315.8|2309.8|2316.4|2310.4|2315.8|2309.8|3
1624974600000|2021-06-29 13:50:00|2316|2310|2316|2310|2316|2310|2316|2310|1
1624974620000|2021-06-29 13:50:20|2316.3|2310.3|2316.3|2310.3|2316.4|2310.4|2316.3|2310.3|3
1624974640000|2021-06-29 13:50:40|2316|2310|2315.4|2309.4|2316|2310|2315.4|2309.4|3
1624974650000|2021-06-29 13:50:50|2315|2309|2315|2309|2315|2309|2315|2309|1
1624974660000|2021-06-29 13:51:00|2315.1|2309.1|2315|2309|2315.1|2309.1|2315|2309|2
1624974670000|2021-06-29 13:51:10|2315.1|2309.1|2315.3|2309.3|2315.3|2309.3|2315.1|2309.1|2
1624974680000|2021-06-29 13:51:20|2315.6|2309.6|2315.4|2309.4|2315.6|2309.6|2315.4|2309.4|2
1624974690000|2021-06-29 13:51:30|2314.8|2308.8|2312|2306|2314.8|2308.8|2312|2306|5
1624974700000|2021-06-29 13:51:40|2312.3|2306.3|2312.8|2306.8|2312.8|2306.8|2312.3|2306.3|2
1624974720000|2021-06-29 13:52:00|2313.1|2307.1|2313.4|2307.4|2313.4|2307.4|2312.9|2306.9|3
1624974730000|2021-06-29 13:52:10|2313|2307|2312.5|2306.5|2313|2307|2312.5|2306.5|5
1624974740000|2021-06-29 13:52:20|2311.4|2305.4|2311.3|2305.3|2311.4|2305.4|2311.1|2305.1|6
1624974750000|2021-06-29 13:52:30|2311.8|2305.8|2311.8|2305.8|2312|2306|2311.3|2305.3|8
1624974760000|2021-06-29 13:52:40|2312.1|2306.1|2312.4|2306.4|2312.4|2306.4|2312.1|2306.1|2
1624974770000|2021-06-29 13:52:50|2312.5|2306.5|2312.6|2306.6|2312.6|2306.6|2312.5|2306.5|2
1624974790000|2021-06-29 13:53:10|2312|2306|2312|2306|2312|2306|2312|2306|1
1624974810000|2021-06-29 13:53:30|2312.4|2306.4|2312.9|2306.9|2312.9|2306.9|2312.4|2306.4|3
1624974830000|2021-06-29 13:53:50|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1624974850000|2021-06-29 13:54:10|2313.3|2307.3|2312.1|2306.1|2313.3|2307.3|2312.1|2306.1|2
1624974860000|2021-06-29 13:54:20|2312|2306|2311.5|2305.5|2312|2306|2311.5|2305.5|2
1624974870000|2021-06-29 13:54:30|2311.9|2305.9|2311.4|2305.4|2312.1|2306.1|2311.4|2305.4|4
1624974890000|2021-06-29 13:54:50|2311.6|2305.6|2311.3|2305.3|2311.6|2305.6|2311.3|2305.3|2
1624974900000|2021-06-29 13:55:00|2311|2305|2310.8|2304.8|2311|2305|2310.8|2304.8|2
1624974910000|2021-06-29 13:55:10|2311|2305|2311|2305|2311.3|2305.3|2310.9|2304.9|6
1624974920000|2021-06-29 13:55:20|2311.3|2305.3|2310.3|2304.3|2311.3|2305.3|2310.3|2304.3|4
1624974930000|2021-06-29 13:55:30|2310|2304|2309.6|2303.6|2310|2304|2309.6|2303.6|2
1624974940000|2021-06-29 13:55:40|2309.4|2303.4|2308.9|2302.9|2309.4|2303.4|2308.9|2302.9|2
1624974950000|2021-06-29 13:55:50|2309.1|2303.1|2309.9|2303.9|2309.9|2303.9|2309.1|2303.1|3
1624974960000|2021-06-29 13:56:00|2309.6|2303.6|2309.3|2303.3|2309.6|2303.6|2309|2303|3
1624974970000|2021-06-29 13:56:10|2309.9|2303.9|2310.8|2304.8|2310.8|2304.8|2309.9|2303.9|4
1624974990000|2021-06-29 13:56:30|2311|2305|2311.5|2305.5|2311.5|2305.5|2311|2305|3
1624975000000|2021-06-29 13:56:40|2311.8|2305.8|2312|2306|2312|2306|2311.8|2305.8|2
1624975010000|2021-06-29 13:56:50|2312.4|2306.4|2312.4|2306.4|2312.8|2306.8|2312.4|2306.4|4
1624975030000|2021-06-29 13:57:10|2312.6|2306.6|2312.5|2306.5|2312.8|2306.8|2312.1|2306.1|4
1624975040000|2021-06-29 13:57:20|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1624975050000|2021-06-29 13:57:30|2312.6|2306.6|2312.6|2306.6|2313.1|2307.1|2312.6|2306.6|5
1624975070000|2021-06-29 13:57:50|2312.9|2306.9|2313.3|2307.3|2313.5|2307.5|2312.9|2306.9|5
1624975080000|2021-06-29 13:58:00|2312.6|2306.6|2313.8|2307.8|2313.8|2307.8|2312.4|2306.4|3
1624975090000|2021-06-29 13:58:10|2314.1|2308.1|2313.5|2307.5|2314.6|2308.6|2313.5|2307.5|4
1624975100000|2021-06-29 13:58:20|2313.3|2307.3|2312.8|2306.8|2313.3|2307.3|2312.8|2306.8|2
1624975110000|2021-06-29 13:58:30|2312.4|2306.4|2313.5|2307.5|2313.5|2307.5|2312.4|2306.4|4
1624975120000|2021-06-29 13:58:40|2313.8|2307.8|2313.9|2307.9|2313.9|2307.9|2313.5|2307.5|9
1624975130000|2021-06-29 13:58:50|2313.8|2307.8|2313.3|2307.3|2313.8|2307.8|2312.6|2306.6|6
1624975140000|2021-06-29 13:59:00|2313.5|2307.5|2313.3|2307.3|2313.5|2307.5|2312.9|2306.9|3
1624975150000|2021-06-29 13:59:10|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1624975160000|2021-06-29 13:59:20|2313|2307|2312.5|2306.5|2313|2307|2312.5|2306.5|4
1624975180000|2021-06-29 13:59:40|2312.8|2306.8|2311.4|2305.4|2312.8|2306.8|2311.4|2305.4|7
1624975200000|2021-06-29 14:00:00|2311.9|2305.9|2312.3|2306.3|2312.5|2306.5|2311.9|2305.9|5
1624975210000|2021-06-29 14:00:10|2311.9|2305.9|2311.4|2305.4|2311.9|2305.9|2311.4|2305.4|5
1624975220000|2021-06-29 14:00:20|2311.5|2305.5|2312|2306|2312|2306|2311.4|2305.4|5
1624975230000|2021-06-29 14:00:30|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1624975240000|2021-06-29 14:00:40|2312|2306|2309.5|2303.5|2312|2306|2309.3|2303.3|15
1624975250000|2021-06-29 14:00:50|2309.8|2303.8|2310.3|2304.3|2310.3|2304.3|2309.8|2303.8|3
1624975260000|2021-06-29 14:01:00|2310.5|2304.5|2310.6|2304.6|2310.6|2304.6|2310.5|2304.5|2
1624975270000|2021-06-29 14:01:10|2310.3|2304.3|2309.9|2303.9|2310.3|2304.3|2309.9|2303.9|3
1624975280000|2021-06-29 14:01:20|2310.1|2304.1|2310.6|2304.6|2310.6|2304.6|2310.1|2304.1|3
1624975300000|2021-06-29 14:01:40|2310.3|2304.3|2310.1|2304.1|2310.3|2304.3|2310.1|2304.1|2
1624975310000|2021-06-29 14:01:50|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1624975320000|2021-06-29 14:02:00|2310.9|2304.9|2310.6|2304.6|2310.9|2304.9|2310.6|2304.6|2
1624975350000|2021-06-29 14:02:30|2310.3|2304.3|2309.6|2303.6|2310.3|2304.3|2309.6|2303.6|3
1624975360000|2021-06-29 14:02:40|2309.9|2303.9|2309.6|2303.6|2309.9|2303.9|2309.6|2303.6|2
1624975380000|2021-06-29 14:03:00|2309.9|2303.9|2309.6|2303.6|2310|2304|2309.6|2303.6|4
1624975390000|2021-06-29 14:03:10|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1624975400000|2021-06-29 14:03:20|2309.6|2303.6|2309.6|2303.6|2309.9|2303.9|2309.6|2303.6|3
1624975420000|2021-06-29 14:03:40|2309.4|2303.4|2308.3|2302.3|2309.4|2303.4|2307.3|2301.3|8
1624975430000|2021-06-29 14:03:50|2308.1|2302.1|2307.9|2301.9|2308.1|2302.1|2307.9|2301.9|2
1624975440000|2021-06-29 14:04:00|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1624975450000|2021-06-29 14:04:10|2308.4|2302.4|2308|2302|2308.4|2302.4|2307.6|2301.6|4
1624975460000|2021-06-29 14:04:20|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1624975470000|2021-06-29 14:04:30|2307.9|2301.9|2307.5|2301.5|2308.1|2302.1|2307.1|2301.1|6
1624975480000|2021-06-29 14:04:40|2307.4|2301.4|2305.8|2299.8|2307.4|2301.4|2305.4|2299.4|5
1624975490000|2021-06-29 14:04:50|2305.4|2299.4|2305.6|2299.6|2305.6|2299.6|2305.4|2299.4|2
1624975500000|2021-06-29 14:05:00|2304.8|2298.8|2305.1|2299.1|2305.1|2299.1|2304.8|2298.8|2
1624975510000|2021-06-29 14:05:10|2305.3|2299.3|2306|2300|2306|2300|2305.3|2299.3|4
1624975540000|2021-06-29 14:05:40|2306.3|2300.3|2308.8|2302.8|2308.8|2302.8|2306.3|2300.3|6
1624975550000|2021-06-29 14:05:50|2308.5|2302.5|2307.4|2301.4|2308.5|2302.5|2307.4|2301.4|2
1624975570000|2021-06-29 14:06:10|2307.6|2301.6|2307.9|2301.9|2307.9|2301.9|2307.6|2301.6|2
1624975580000|2021-06-29 14:06:20|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1624975590000|2021-06-29 14:06:30|2307.5|2301.5|2307|2301|2307.5|2301.5|2307|2301|3
1624975630000|2021-06-29 14:07:10|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1624975640000|2021-06-29 14:07:20|2306.9|2300.9|2306.6|2300.6|2306.9|2300.9|2306.6|2300.6|2
1624975650000|2021-06-29 14:07:30|2306.5|2300.5|2305.1|2299.1|2306.5|2300.5|2305|2299|7
1624975660000|2021-06-29 14:07:40|2305|2299|2305|2299|2305|2299|2305|2299|1
1624975670000|2021-06-29 14:07:50|2305.1|2299.1|2304.1|2298.1|2305.1|2299.1|2304.1|2298.1|3
1624975690000|2021-06-29 14:08:10|2304.5|2298.5|2304.8|2298.8|2304.8|2298.8|2304.5|2298.5|2
1624975700000|2021-06-29 14:08:20|2304.5|2298.5|2304.3|2298.3|2304.5|2298.5|2304.3|2298.3|2
1624975710000|2021-06-29 14:08:30|2304|2298|2304.6|2298.6|2304.6|2298.6|2304|2298|3
1624975720000|2021-06-29 14:08:40|2304.9|2298.9|2305.4|2299.4|2305.4|2299.4|2304.6|2298.6|4
1624975730000|2021-06-29 14:08:50|2305.6|2299.6|2306.4|2300.4|2306.4|2300.4|2305.6|2299.6|7
1624975750000|2021-06-29 14:09:10|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1624975760000|2021-06-29 14:09:20|2306.9|2300.9|2306.9|2300.9|2307.1|2301.1|2306.9|2300.9|3
1624975800000|2021-06-29 14:10:00|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1624975810000|2021-06-29 14:10:10|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1624975820000|2021-06-29 14:10:20|2306.5|2300.5|2306.6|2300.6|2306.6|2300.6|2306.5|2300.5|2
1624975830000|2021-06-29 14:10:30|2306.9|2300.9|2306.8|2300.8|2306.9|2300.9|2306.8|2300.8|2
1624975840000|2021-06-29 14:10:40|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1624975870000|2021-06-29 14:11:10|2306.1|2300.1|2306.4|2300.4|2306.4|2300.4|2305.8|2299.8|4
1624975880000|2021-06-29 14:11:20|2306.1|2300.1|2305.8|2299.8|2306.1|2300.1|2305.8|2299.8|2
1624975890000|2021-06-29 14:11:30|2305.5|2299.5|2305.3|2299.3|2305.5|2299.5|2305.3|2299.3|2
1624975900000|2021-06-29 14:11:40|2305.4|2299.4|2305.8|2299.8|2305.8|2299.8|2305.4|2299.4|4
1624975910000|2021-06-29 14:11:50|2304.6|2298.6|2304.9|2298.9|2304.9|2298.9|2304.6|2298.6|2
1624975920000|2021-06-29 14:12:00|2303.9|2297.9|2303.8|2297.8|2303.9|2297.9|2303.8|2297.8|2
1624975930000|2021-06-29 14:12:10|2304|2298|2304.3|2298.3|2304.5|2298.5|2304|2298|3
1624975950000|2021-06-29 14:12:30|2304|2298|2304.5|2298.5|2304.9|2298.9|2304|2298|4
1624975980000|2021-06-29 14:13:00|2304.9|2298.9|2304.8|2298.8|2305.1|2299.1|2304.5|2298.5|6
1624975990000|2021-06-29 14:13:10|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1624976000000|2021-06-29 14:13:20|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|1
1624976010000|2021-06-29 14:13:30|2305|2299|2305|2299|2305|2299|2305|2299|1
1624976020000|2021-06-29 14:13:40|2306.6|2300.6|2306.6|2300.6|2307|2301|2306.6|2300.6|3
1624976030000|2021-06-29 14:13:50|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|1
1624976070000|2021-06-29 14:14:30|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1624976100000|2021-06-29 14:15:00|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|1
1624976110000|2021-06-29 14:15:10|2306.6|2300.6|2306.5|2300.5|2306.9|2300.9|2306.5|2300.5|6
1624976120000|2021-06-29 14:15:20|2306.6|2300.6|2306.5|2300.5|2306.6|2300.6|2306.5|2300.5|4
1624976130000|2021-06-29 14:15:30|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1624976190000|2021-06-29 14:16:30|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1624976280000|2021-06-29 14:18:00|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1624976290000|2021-06-29 14:18:10|2307.1|2301.1|2306.8|2300.8|2307.1|2301.1|2306.8|2300.8|2
1624976300000|2021-06-29 14:18:20|2307.1|2301.1|2307.9|2301.9|2308.1|2302.1|2307.1|2301.1|5
1624976310000|2021-06-29 14:18:30|2308.1|2302.1|2307.9|2301.9|2308.1|2302.1|2307.9|2301.9|2
1624976330000|2021-06-29 14:18:50|2308.1|2302.1|2308.4|2302.4|2308.4|2302.4|2308.1|2302.1|2
1624976340000|2021-06-29 14:19:00|2308.6|2302.6|2308.4|2302.4|2308.6|2302.6|2308.4|2302.4|2
1624976350000|2021-06-29 14:19:10|2308.8|2302.8|2309.8|2303.8|2310.5|2304.5|2308.8|2302.8|7
1624976360000|2021-06-29 14:19:20|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1624976370000|2021-06-29 14:19:30|2309.5|2303.5|2309.3|2303.3|2309.5|2303.5|2309.3|2303.3|3
1624976400000|2021-06-29 14:20:00|2308.9|2302.9|2309.1|2303.1|2309.1|2303.1|2308.9|2302.9|2
1624976410000|2021-06-29 14:20:10|2309.4|2303.4|2309.5|2303.5|2309.5|2303.5|2309.4|2303.4|2
1624976420000|2021-06-29 14:20:20|2309.8|2303.8|2309.8|2303.8|2310|2304|2309.8|2303.8|3
1624976460000|2021-06-29 14:21:00|2310|2304|2309.9|2303.9|2310|2304|2309.9|2303.9|2
1624976470000|2021-06-29 14:21:10|2310|2304|2311.9|2305.9|2311.9|2305.9|2310|2304|4
1624976480000|2021-06-29 14:21:20|2311.8|2305.8|2311.5|2305.5|2311.8|2305.8|2311.5|2305.5|2
1624976490000|2021-06-29 14:21:30|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1624976500000|2021-06-29 14:21:40|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1624976520000|2021-06-29 14:22:00|2311.4|2305.4|2311.1|2305.1|2311.5|2305.5|2311.1|2305.1|3
1624976530000|2021-06-29 14:22:10|2311|2305|2310.4|2304.4|2311|2305|2309.8|2303.8|4
1624976540000|2021-06-29 14:22:20|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1624976550000|2021-06-29 14:22:30|2310.9|2304.9|2311.1|2305.1|2311.1|2305.1|2310.9|2304.9|2
1624976560000|2021-06-29 14:22:40|2311.4|2305.4|2311.6|2305.6|2311.6|2305.6|2311.4|2305.4|2
1624976570000|2021-06-29 14:22:50|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1624976580000|2021-06-29 14:23:00|2311.6|2305.6|2311.8|2305.8|2311.8|2305.8|2311.6|2305.6|2
1624976600000|2021-06-29 14:23:20|2311.5|2305.5|2311.9|2305.9|2311.9|2305.9|2311.5|2305.5|2
1624976620000|2021-06-29 14:23:40|2311.6|2305.6|2311.1|2305.1|2311.8|2305.8|2311.1|2305.1|6
1624976630000|2021-06-29 14:23:50|2310.8|2304.8|2309.9|2303.9|2310.8|2304.8|2309.9|2303.9|3
1624976640000|2021-06-29 14:24:00|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1624976650000|2021-06-29 14:24:10|2309.8|2303.8|2309|2303|2309.8|2303.8|2309|2303|3
1624976670000|2021-06-29 14:24:30|2308.8|2302.8|2309.1|2303.1|2309.1|2303.1|2308.8|2302.8|4
1624976680000|2021-06-29 14:24:40|2308.8|2302.8|2309|2303|2309|2303|2308.8|2302.8|2
1624976700000|2021-06-29 14:25:00|2309.3|2303.3|2309.3|2303.3|2309.8|2303.8|2309.3|2303.3|4
1624976710000|2021-06-29 14:25:10|2309.5|2303.5|2308.5|2302.5|2309.9|2303.9|2308.5|2302.5|10
1624976720000|2021-06-29 14:25:20|2308.4|2302.4|2308|2302|2308.5|2302.5|2308|2302|4
1624976730000|2021-06-29 14:25:30|2307.8|2301.8|2308.1|2302.1|2308.1|2302.1|2306.9|2300.9|8
1624976740000|2021-06-29 14:25:40|2308.3|2302.3|2307|2301|2308.3|2302.3|2307|2301|4
1624976750000|2021-06-29 14:25:50|2306.8|2300.8|2307.1|2301.1|2307.1|2301.1|2306.8|2300.8|3
1624976760000|2021-06-29 14:26:00|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1624976780000|2021-06-29 14:26:20|2307.1|2301.1|2306.1|2300.1|2307.1|2301.1|2306.1|2300.1|2
1624976790000|2021-06-29 14:26:30|2306.4|2300.4|2307|2301|2307|2301|2306.4|2300.4|2
1624976800000|2021-06-29 14:26:40|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1624976810000|2021-06-29 14:26:50|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2307.3|2301.3|3
1624976850000|2021-06-29 14:27:30|2307|2301|2307|2301|2307|2301|2307|2301|1
1624976880000|2021-06-29 14:28:00|2306.8|2300.8|2306.9|2300.9|2307.3|2301.3|2306.8|2300.8|4
1624976900000|2021-06-29 14:28:20|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1624976910000|2021-06-29 14:28:30|2307.9|2301.9|2308|2302|2308|2302|2307.9|2301.9|2
1624976920000|2021-06-29 14:28:40|2307.9|2301.9|2307.3|2301.3|2307.9|2301.9|2307.3|2301.3|2
1624976940000|2021-06-29 14:29:00|2307|2301|2306.8|2300.8|2307|2301|2306.8|2300.8|2
1624976960000|2021-06-29 14:29:20|2306.5|2300.5|2306.3|2300.3|2306.5|2300.5|2306.3|2300.3|2
1624976970000|2021-06-29 14:29:30|2305.9|2299.9|2305|2299|2305.9|2299.9|2305|2299|2
1624976990000|2021-06-29 14:29:50|2305.3|2299.3|2306.3|2300.3|2306.3|2300.3|2305.3|2299.3|2
1624977010000|2021-06-29 14:30:10|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1624977030000|2021-06-29 14:30:30|2306.3|2300.3|2306.8|2300.8|2306.8|2300.8|2306|2300|4
1624977040000|2021-06-29 14:30:40|2307|2301|2306.9|2300.9|2307|2301|2306.9|2300.9|2
1624977060000|2021-06-29 14:31:00|2306|2300|2305.8|2299.8|2306|2300|2305.8|2299.8|2
1624977070000|2021-06-29 14:31:10|2305.5|2299.5|2304.9|2298.9|2305.5|2299.5|2304|2298|5
1624977080000|2021-06-29 14:31:20|2305.1|2299.1|2305.8|2299.8|2305.8|2299.8|2305.1|2299.1|3
1624977090000|2021-06-29 14:31:30|2306|2300|2305.5|2299.5|2306|2300|2305.5|2299.5|2
1624977100000|2021-06-29 14:31:40|2306|2300|2305.1|2299.1|2306|2300|2305.1|2299.1|6
1624977150000|2021-06-29 14:32:30|2306.1|2300.1|2306.9|2300.9|2306.9|2300.9|2306.1|2300.1|2
1624977160000|2021-06-29 14:32:40|2307.6|2301.6|2307.5|2301.5|2307.6|2301.6|2307.3|2301.3|3
1624977200000|2021-06-29 14:33:20|2307.8|2301.8|2307.3|2301.3|2308|2302|2307.3|2301.3|4
1624977210000|2021-06-29 14:33:30|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1624977220000|2021-06-29 14:33:40|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1624977230000|2021-06-29 14:33:50|2308.5|2302.5|2308.1|2302.1|2308.5|2302.5|2308.1|2302.1|2
1624977240000|2021-06-29 14:34:00|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1624977270000|2021-06-29 14:34:30|2308.6|2302.6|2308.5|2302.5|2308.6|2302.6|2308.5|2302.5|2
1624977280000|2021-06-29 14:34:40|2308.8|2302.8|2308|2302|2308.8|2302.8|2308|2302|2
1624977310000|2021-06-29 14:35:10|2307.8|2301.8|2307.5|2301.5|2307.8|2301.8|2307.3|2301.3|4
1624977330000|2021-06-29 14:35:30|2307.6|2301.6|2308.1|2302.1|2308.1|2302.1|2307.6|2301.6|3
1624977360000|2021-06-29 14:36:00|2308.4|2302.4|2308.1|2302.1|2308.4|2302.4|2308.1|2302.1|2
1624977370000|2021-06-29 14:36:10|2308.5|2302.5|2308.1|2302.1|2308.5|2302.5|2308.1|2302.1|2
1624977380000|2021-06-29 14:36:20|2308.5|2302.5|2308.5|2302.5|2308.9|2302.9|2308.3|2302.3|6
1624977390000|2021-06-29 14:36:30|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1624977400000|2021-06-29 14:36:40|2308.3|2302.3|2308.5|2302.5|2308.5|2302.5|2308.1|2302.1|10
1624977420000|2021-06-29 14:37:00|2308.8|2302.8|2308.3|2302.3|2308.8|2302.8|2308.3|2302.3|2
1624977430000|2021-06-29 14:37:10|2308.6|2302.6|2308.5|2302.5|2308.6|2302.6|2308.5|2302.5|2
1624977450000|2021-06-29 14:37:30|2308.8|2302.8|2308.3|2302.3|2308.8|2302.8|2308.1|2302.1|4
1624977480000|2021-06-29 14:38:00|2308|2302|2308|2302|2308|2302|2308|2302|1
1624977570000|2021-06-29 14:39:30|2308.3|2302.3|2307.1|2301.1|2308.5|2302.5|2307.1|2301.1|3
1624977580000|2021-06-29 14:39:40|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1624977590000|2021-06-29 14:39:50|2308.3|2302.3|2308.5|2302.5|2308.5|2302.5|2308.3|2302.3|2
1624977600000|2021-06-29 14:40:00|2308.8|2302.8|2309.3|2303.3|2309.3|2303.3|2308.4|2302.4|7
1624977620000|2021-06-29 14:40:20|2309.5|2303.5|2309.3|2303.3|2309.5|2303.5|2309.3|2303.3|2
1624977680000|2021-06-29 14:41:20|2309.4|2303.4|2309.9|2303.9|2309.9|2303.9|2309.4|2303.4|3
1624977690000|2021-06-29 14:41:30|2310|2304|2310.3|2304.3|2310.3|2304.3|2310|2304|2
1624977710000|2021-06-29 14:41:50|2310|2304|2310|2304|2310|2304|2310|2304|1
1624977720000|2021-06-29 14:42:00|2309.8|2303.8|2310.1|2304.1|2310.1|2304.1|2309.8|2303.8|3
1624977740000|2021-06-29 14:42:20|2310|2304|2309.8|2303.8|2310.1|2304.1|2309.8|2303.8|5
1624977770000|2021-06-29 14:42:50|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1624977780000|2021-06-29 14:43:00|2309.8|2303.8|2309.8|2303.8|2310|2304|2309.8|2303.8|4
1624977800000|2021-06-29 14:43:20|2309|2303|2309.3|2303.3|2309.3|2303.3|2309|2303|2
1624977840000|2021-06-29 14:44:00|2309.5|2303.5|2309|2303|2309.5|2303.5|2308.8|2302.8|8
1624977850000|2021-06-29 14:44:10|2309.1|2303.1|2309|2303|2309.3|2303.3|2309|2303|4
1624977870000|2021-06-29 14:44:30|2309.4|2303.4|2309|2303|2309.4|2303.4|2309|2303|4
1624977890000|2021-06-29 14:44:50|2309.3|2303.3|2309.8|2303.8|2309.8|2303.8|2309.3|2303.3|3
1624977900000|2021-06-29 14:45:00|2309.9|2303.9|2310.4|2304.4|2310.4|2304.4|2309.9|2303.9|3
1624977910000|2021-06-29 14:45:10|2310.5|2304.5|2310.8|2304.8|2310.8|2304.8|2310.5|2304.5|2
1624977920000|2021-06-29 14:45:20|2310.3|2304.3|2310.5|2304.5|2310.5|2304.5|2309.8|2303.8|5
1624977940000|2021-06-29 14:45:40|2310.3|2304.3|2310|2304|2310.3|2304.3|2310|2304|2
1624977950000|2021-06-29 14:45:50|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1624977960000|2021-06-29 14:46:00|2309.5|2303.5|2309.8|2303.8|2309.8|2303.8|2309|2303|7
1624977970000|2021-06-29 14:46:10|2309.5|2303.5|2309.4|2303.4|2309.5|2303.5|2309.4|2303.4|2
1624977980000|2021-06-29 14:46:20|2308.9|2302.9|2308.5|2302.5|2308.9|2302.9|2308.5|2302.5|4
1624977990000|2021-06-29 14:46:30|2308.8|2302.8|2309.3|2303.3|2309.4|2303.4|2308.8|2302.8|6
1624978000000|2021-06-29 14:46:40|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1624978010000|2021-06-29 14:46:50|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2308.9|2302.9|4
1624978030000|2021-06-29 14:47:10|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1624978040000|2021-06-29 14:47:20|2309.3|2303.3|2310.4|2304.4|2310.4|2304.4|2308.8|2302.8|7
1624978050000|2021-06-29 14:47:30|2310.6|2304.6|2310.4|2304.4|2310.6|2304.6|2310.4|2304.4|2
1624978060000|2021-06-29 14:47:40|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1624978070000|2021-06-29 14:47:50|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1624978080000|2021-06-29 14:48:00|2310.6|2304.6|2310.5|2304.5|2310.6|2304.6|2310.5|2304.5|4
1624978090000|2021-06-29 14:48:10|2310.4|2304.4|2310.4|2304.4|2310.6|2304.6|2310.4|2304.4|3
1624978100000|2021-06-29 14:48:20|2310.1|2304.1|2309.8|2303.8|2310.1|2304.1|2309.8|2303.8|3
1624978110000|2021-06-29 14:48:30|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1624978120000|2021-06-29 14:48:40|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1624978170000|2021-06-29 14:49:30|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1624978200000|2021-06-29 14:50:00|2310.3|2304.3|2310.8|2304.8|2310.8|2304.8|2310.3|2304.3|2
1624978210000|2021-06-29 14:50:10|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1624978290000|2021-06-29 14:51:30|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2309.9|2303.9|5
1624978310000|2021-06-29 14:51:50|2310.5|2304.5|2311|2305|2311|2305|2310.5|2304.5|2
1624978320000|2021-06-29 14:52:00|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1624978330000|2021-06-29 14:52:10|2310.8|2304.8|2311.6|2305.6|2311.6|2305.6|2310.8|2304.8|5
1624978340000|2021-06-29 14:52:20|2311.3|2305.3|2311.6|2305.6|2311.6|2305.6|2311.3|2305.3|4
1624978360000|2021-06-29 14:52:40|2311.1|2305.1|2311.6|2305.6|2311.6|2305.6|2311.1|2305.1|2
1624978370000|2021-06-29 14:52:50|2311.3|2305.3|2311.3|2305.3|2311.6|2305.6|2311.3|2305.3|5
1624978380000|2021-06-29 14:53:00|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.3|2305.3|5
1624978390000|2021-06-29 14:53:10|2311.9|2305.9|2312.6|2306.6|2312.6|2306.6|2311.8|2305.8|7
1624978410000|2021-06-29 14:53:30|2312.1|2306.1|2312.4|2306.4|2312.4|2306.4|2312|2306|6
1624978420000|2021-06-29 14:53:40|2312.6|2306.6|2312.4|2306.4|2312.6|2306.6|2312.4|2306.4|2
1624978430000|2021-06-29 14:53:50|2312.3|2306.3|2312.4|2306.4|2312.4|2306.4|2312.3|2306.3|2
1624978440000|2021-06-29 14:54:00|2312.1|2306.1|2312.5|2306.5|2312.5|2306.5|2312|2306|11
1624978450000|2021-06-29 14:54:10|2312.4|2306.4|2312.5|2306.5|2312.5|2306.5|2312.4|2306.4|2
1624978500000|2021-06-29 14:55:00|2312.8|2306.8|2315.5|2309.5|2315.8|2309.8|2312.8|2306.8|8
1624978510000|2021-06-29 14:55:10|2315.6|2309.6|2315|2309|2315.6|2309.6|2314.9|2308.9|6
1624978540000|2021-06-29 14:55:40|2315.6|2309.6|2316.1|2310.1|2316.1|2310.1|2315.6|2309.6|5
1624978550000|2021-06-29 14:55:50|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1624978560000|2021-06-29 14:56:00|2316.1|2310.1|2316.4|2310.4|2316.4|2310.4|2316.1|2310.1|2
1624978570000|2021-06-29 14:56:10|2316.5|2310.5|2317.4|2311.4|2318|2312|2316.5|2310.5|7
1624978580000|2021-06-29 14:56:20|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1624978590000|2021-06-29 14:56:30|2317.8|2311.8|2318|2312|2318.8|2312.8|2317.8|2311.8|9
1624978600000|2021-06-29 14:56:40|2318.3|2312.3|2318.1|2312.1|2318.3|2312.3|2318.1|2312.1|2
1624978610000|2021-06-29 14:56:50|2318.3|2312.3|2318|2312|2318.3|2312.3|2318|2312|2
1624978620000|2021-06-29 14:57:00|2317.8|2311.8|2316.9|2310.9|2317.8|2311.8|2316.9|2310.9|4
1624978630000|2021-06-29 14:57:10|2316.6|2310.6|2316.4|2310.4|2316.6|2310.6|2316.4|2310.4|2
1624978640000|2021-06-29 14:57:20|2316|2310|2315.5|2309.5|2316|2310|2315.4|2309.4|4
1624978650000|2021-06-29 14:57:30|2316.1|2310.1|2316.3|2310.3|2316.4|2310.4|2316.1|2310.1|4
1624978660000|2021-06-29 14:57:40|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.3|2310.3|3
1624978670000|2021-06-29 14:57:50|2316.8|2310.8|2316.5|2310.5|2316.8|2310.8|2316.5|2310.5|2
1624978680000|2021-06-29 14:58:00|2316.8|2310.8|2316.5|2310.5|2316.8|2310.8|2316.5|2310.5|2
1624978690000|2021-06-29 14:58:10|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1624978700000|2021-06-29 14:58:20|2316.1|2310.1|2314.8|2308.8|2316.1|2310.1|2314.8|2308.8|4
1624978720000|2021-06-29 14:58:40|2314.3|2308.3|2314.8|2308.8|2314.8|2308.8|2314|2308|5
1624978740000|2021-06-29 14:59:00|2314.9|2308.9|2316.4|2310.4|2316.4|2310.4|2314.9|2308.9|8
1624978750000|2021-06-29 14:59:10|2316.8|2310.8|2316.5|2310.5|2316.8|2310.8|2316.5|2310.5|2
1624978760000|2021-06-29 14:59:20|2316.8|2310.8|2316.3|2310.3|2316.8|2310.8|2316.3|2310.3|7
1624978770000|2021-06-29 14:59:30|2316|2310|2315.8|2309.8|2316|2310|2315.5|2309.5|4
1624978780000|2021-06-29 14:59:40|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.3|2309.3|3
1624978790000|2021-06-29 14:59:50|2315.1|2309.1|2315.1|2309.1|2315.4|2309.4|2314.8|2308.8|7
1624978800000|2021-06-29 15:00:00|2314.9|2308.9|2315.9|2309.9|2315.9|2309.9|2314.9|2308.9|4
1624978810000|2021-06-29 15:00:10|2316.1|2310.1|2316.4|2310.4|2316.4|2310.4|2315.5|2309.5|5
1624978830000|2021-06-29 15:00:30|2315.8|2309.8|2315.8|2309.8|2316.1|2310.1|2315.8|2309.8|3
1624978840000|2021-06-29 15:00:40|2316.1|2310.1|2317.9|2311.9|2318.5|2312.5|2316.1|2310.1|10
1624978860000|2021-06-29 15:01:00|2317.8|2311.8|2318.5|2312.5|2318.5|2312.5|2317.8|2311.8|3
1624978880000|2021-06-29 15:01:20|2318.1|2312.1|2318.4|2312.4|2318.4|2312.4|2318.1|2312.1|2
1624978890000|2021-06-29 15:01:30|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1624978900000|2021-06-29 15:01:40|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1624978910000|2021-06-29 15:01:50|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1624978920000|2021-06-29 15:02:00|2318.6|2312.6|2318.6|2312.6|2318.9|2312.9|2318.6|2312.6|3
1624978930000|2021-06-29 15:02:10|2318.4|2312.4|2318.1|2312.1|2318.8|2312.8|2318.1|2312.1|6
1624978940000|2021-06-29 15:02:20|2318.3|2312.3|2318.6|2312.6|2318.6|2312.6|2318.3|2312.3|3
1624978950000|2021-06-29 15:02:30|2319|2313|2319.4|2313.4|2319.4|2313.4|2319|2313|6
1624978960000|2021-06-29 15:02:40|2319.3|2313.3|2319.8|2313.8|2319.8|2313.8|2319.3|2313.3|3
1624978970000|2021-06-29 15:02:50|2320|2314|2320|2314|2320|2314|2320|2314|1
1624978980000|2021-06-29 15:03:00|2320.1|2314.1|2320|2314|2320.4|2314.4|2320|2314|6
1624979000000|2021-06-29 15:03:20|2320.1|2314.1|2319.8|2313.8|2320.1|2314.1|2319.8|2313.8|2
1624979010000|2021-06-29 15:03:30|2319.5|2313.5|2319.5|2313.5|2319.6|2313.6|2319.3|2313.3|5
1624979020000|2021-06-29 15:03:40|2319.3|2313.3|2319|2313|2319.3|2313.3|2319|2313|2
1624979030000|2021-06-29 15:03:50|2318.8|2312.8|2318.8|2312.8|2319.1|2313.1|2318.8|2312.8|4
1624979040000|2021-06-29 15:04:00|2319|2313|2319|2313|2319|2313|2319|2313|1
1624979050000|2021-06-29 15:04:10|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1624979060000|2021-06-29 15:04:20|2319|2313|2318.8|2312.8|2319.1|2313.1|2318.8|2312.8|6
1624979070000|2021-06-29 15:04:30|2319.1|2313.1|2319|2313|2319.1|2313.1|2318.8|2312.8|7
1624979080000|2021-06-29 15:04:40|2318.8|2312.8|2318.8|2312.8|2319.1|2313.1|2318.8|2312.8|4
1624979090000|2021-06-29 15:04:50|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1624979100000|2021-06-29 15:05:00|2318.9|2312.9|2319.1|2313.1|2319.3|2313.3|2318.9|2312.9|3
1624979110000|2021-06-29 15:05:10|2319.4|2313.4|2319.5|2313.5|2319.6|2313.6|2319.4|2313.4|3
1624979120000|2021-06-29 15:05:20|2319.6|2313.6|2319.5|2313.5|2319.6|2313.6|2319.5|2313.5|2
1624979130000|2021-06-29 15:05:30|2319.6|2313.6|2320.1|2314.1|2320.1|2314.1|2319.6|2313.6|3
1624979150000|2021-06-29 15:05:50|2320|2314|2320|2314|2320|2314|2320|2314|1
1624979160000|2021-06-29 15:06:00|2320.1|2314.1|2320.1|2314.1|2320.4|2314.4|2320.1|2314.1|3
1624979170000|2021-06-29 15:06:10|2319.4|2313.4|2319.1|2313.1|2319.4|2313.4|2318.8|2312.8|4
1624979180000|2021-06-29 15:06:20|2319|2313|2318.8|2312.8|2319|2313|2318.6|2312.6|6
1624979190000|2021-06-29 15:06:30|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1624979200000|2021-06-29 15:06:40|2318.9|2312.9|2319|2313|2319|2313|2318.9|2312.9|2
1624979210000|2021-06-29 15:06:50|2318.9|2312.9|2319.3|2313.3|2319.3|2313.3|2318.9|2312.9|5
1624979220000|2021-06-29 15:07:00|2319.5|2313.5|2319.6|2313.6|2319.6|2313.6|2319.5|2313.5|2
1624979230000|2021-06-29 15:07:10|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.1|2314.1|4
1624979240000|2021-06-29 15:07:20|2321.1|2315.1|2322.1|2316.1|2322.5|2316.5|2321.1|2315.1|7
1624979250000|2021-06-29 15:07:30|2321.8|2315.8|2321.5|2315.5|2321.8|2315.8|2321.3|2315.3|5
1624979260000|2021-06-29 15:07:40|2322.3|2316.3|2321.9|2315.9|2323|2317|2321.9|2315.9|7
1624979270000|2021-06-29 15:07:50|2322.3|2316.3|2323|2317|2323|2317|2321.8|2315.8|3
1624979280000|2021-06-29 15:08:00|2323.1|2317.1|2324.4|2318.4|2324.5|2318.5|2323.1|2317.1|6
1624979290000|2021-06-29 15:08:10|2324|2318|2322.9|2316.9|2324|2318|2322.9|2316.9|4
1624979300000|2021-06-29 15:08:20|2323|2317|2323.6|2317.6|2323.6|2317.6|2323|2317|2
1624979310000|2021-06-29 15:08:30|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1624979320000|2021-06-29 15:08:40|2323|2317|2322.5|2316.5|2323|2317|2322.5|2316.5|2
1624979330000|2021-06-29 15:08:50|2323|2317|2323.4|2317.4|2323.6|2317.6|2322.8|2316.8|7
1624979340000|2021-06-29 15:09:00|2323.1|2317.1|2324.5|2318.5|2325.1|2319.1|2323.1|2317.1|6
1624979350000|2021-06-29 15:09:10|2324.3|2318.3|2325|2319|2325.1|2319.1|2324.3|2318.3|6
1624979360000|2021-06-29 15:09:20|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1624979370000|2021-06-29 15:09:30|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1624979380000|2021-06-29 15:09:40|2324|2318|2323.6|2317.6|2324|2318|2323.6|2317.6|3
1624979390000|2021-06-29 15:09:50|2323.8|2317.8|2322.4|2316.4|2323.8|2317.8|2322.4|2316.4|4
1624979400000|2021-06-29 15:10:00|2322.8|2316.8|2321.3|2315.3|2322.8|2316.8|2321.3|2315.3|6
1624979410000|2021-06-29 15:10:10|2321.6|2315.6|2321.5|2315.5|2321.6|2315.6|2321.3|2315.3|4
1624979420000|2021-06-29 15:10:20|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1624979430000|2021-06-29 15:10:30|2321.1|2315.1|2321.1|2315.1|2321.3|2315.3|2321.1|2315.1|3
1624979440000|2021-06-29 15:10:40|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1624979450000|2021-06-29 15:10:50|2321.1|2315.1|2319.5|2313.5|2321.1|2315.1|2319.5|2313.5|3
1624979460000|2021-06-29 15:11:00|2319.3|2313.3|2319.9|2313.9|2319.9|2313.9|2319.3|2313.3|3
1624979480000|2021-06-29 15:11:20|2320|2314|2319.6|2313.6|2321|2315|2319.5|2313.5|5
1624979490000|2021-06-29 15:11:30|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1624979500000|2021-06-29 15:11:40|2318.5|2312.5|2319.5|2313.5|2319.5|2313.5|2318.5|2312.5|5
1624979510000|2021-06-29 15:11:50|2319.4|2313.4|2319.4|2313.4|2319.5|2313.5|2318.5|2312.5|7
1624979530000|2021-06-29 15:12:10|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1624979540000|2021-06-29 15:12:20|2319.4|2313.4|2318.8|2312.8|2319.4|2313.4|2318.8|2312.8|4
1624979550000|2021-06-29 15:12:30|2318.6|2312.6|2318.8|2312.8|2318.8|2312.8|2318.5|2312.5|4
1624979570000|2021-06-29 15:12:50|2318.5|2312.5|2318.6|2312.6|2318.6|2312.6|2318.3|2312.3|4
1624979580000|2021-06-29 15:13:00|2318.5|2312.5|2318.8|2312.8|2318.8|2312.8|2318.3|2312.3|5
1624979590000|2021-06-29 15:13:10|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1624979600000|2021-06-29 15:13:20|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1624979620000|2021-06-29 15:13:40|2318.3|2312.3|2318.5|2312.5|2318.5|2312.5|2318.3|2312.3|2
1624979630000|2021-06-29 15:13:50|2318.1|2312.1|2317.5|2311.5|2318.1|2312.1|2317.5|2311.5|4
1624979640000|2021-06-29 15:14:00|2316.9|2310.9|2317|2311|2317|2311|2316.6|2310.6|4
1624979650000|2021-06-29 15:14:10|2317.3|2311.3|2317|2311|2318|2312|2316.9|2310.9|8
1624979660000|2021-06-29 15:14:20|2316.6|2310.6|2316.1|2310.1|2316.8|2310.8|2316.1|2310.1|5
1624979680000|2021-06-29 15:14:40|2315.8|2309.8|2315.6|2309.6|2315.8|2309.8|2315.6|2309.6|2
1624979690000|2021-06-29 15:14:50|2315.4|2309.4|2315|2309|2315.4|2309.4|2314.5|2308.5|5
1624979700000|2021-06-29 15:15:00|2315.1|2309.1|2315.5|2309.5|2315.5|2309.5|2314.9|2308.9|5
1624979710000|2021-06-29 15:15:10|2316.1|2310.1|2316.3|2310.3|2316.4|2310.4|2316.1|2310.1|4
1624979720000|2021-06-29 15:15:20|2315.8|2309.8|2315.5|2309.5|2315.8|2309.8|2315.5|2309.5|3
1624979730000|2021-06-29 15:15:30|2315.6|2309.6|2315.9|2309.9|2315.9|2309.9|2315.6|2309.6|2
1624979740000|2021-06-29 15:15:40|2316.1|2310.1|2315.6|2309.6|2316.1|2310.1|2315.4|2309.4|4
1624979750000|2021-06-29 15:15:50|2315.5|2309.5|2313.8|2307.8|2315.5|2309.5|2313.8|2307.8|6
1624979760000|2021-06-29 15:16:00|2314|2308|2313.3|2307.3|2314.9|2308.9|2313.3|2307.3|7
1624979770000|2021-06-29 15:16:10|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2312.9|2306.9|3
1624979780000|2021-06-29 15:16:20|2313.4|2307.4|2312.8|2306.8|2313.5|2307.5|2312.8|2306.8|5
1624979790000|2021-06-29 15:16:30|2312.5|2306.5|2309.1|2303.1|2312.5|2306.5|2308.6|2302.6|10
1624979800000|2021-06-29 15:16:40|2307.8|2301.8|2306.5|2300.5|2307.8|2301.8|2306.5|2300.5|9
1624979810000|2021-06-29 15:16:50|2306.1|2300.1|2304.3|2298.3|2306.1|2300.1|2303.9|2297.9|8
1624979820000|2021-06-29 15:17:00|2303.6|2297.6|2303.4|2297.4|2303.9|2297.9|2302.8|2296.8|9
1624979830000|2021-06-29 15:17:10|2303|2297|2305.6|2299.6|2305.6|2299.6|2302.9|2296.9|10
1624979840000|2021-06-29 15:17:20|2306.5|2300.5|2304.6|2298.6|2307.3|2301.3|2304.6|2298.6|10
1624979850000|2021-06-29 15:17:30|2305|2299|2304.1|2298.1|2306.4|2300.4|2304.1|2298.1|6
1624979860000|2021-06-29 15:17:40|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1624979870000|2021-06-29 15:17:50|2304.9|2298.9|2304.3|2298.3|2304.9|2298.9|2304.3|2298.3|3
1624979880000|2021-06-29 15:18:00|2304.4|2298.4|2306.4|2300.4|2306.4|2300.4|2304.4|2298.4|11
1624979890000|2021-06-29 15:18:10|2305.8|2299.8|2305.9|2299.9|2308.4|2302.4|2305.8|2299.8|12
1624979900000|2021-06-29 15:18:20|2305.6|2299.6|2306.8|2300.8|2306.9|2300.9|2304.8|2298.8|15
1624979910000|2021-06-29 15:18:30|2307.1|2301.1|2305.8|2299.8|2307.1|2301.1|2305.4|2299.4|7
1624979920000|2021-06-29 15:18:40|2305.9|2299.9|2307.5|2301.5|2307.6|2301.6|2305.9|2299.9|13
1624979930000|2021-06-29 15:18:50|2308|2302|2306|2300|2308|2302|2305.9|2299.9|4
1624979940000|2021-06-29 15:19:00|2306.9|2300.9|2307.1|2301.1|2308.3|2302.3|2306.9|2300.9|12
1624979950000|2021-06-29 15:19:10|2306.4|2300.4|2306.3|2300.3|2306.9|2300.9|2305.4|2299.4|13
1624979960000|2021-06-29 15:19:20|2305.1|2299.1|2306.3|2300.3|2306.3|2300.3|2305.1|2299.1|4
1624979970000|2021-06-29 15:19:30|2306.4|2300.4|2308.8|2302.8|2309.6|2303.6|2306.4|2300.4|11
1624979980000|2021-06-29 15:19:40|2307.8|2301.8|2307|2301|2309|2303|2307|2301|7
1624979990000|2021-06-29 15:19:50|2307.4|2301.4|2311.4|2305.4|2311.4|2305.4|2307.4|2301.4|14
1624980000000|2021-06-29 15:20:00|2311.5|2305.5|2311.3|2305.3|2312.1|2306.1|2311.3|2305.3|5
1624980010000|2021-06-29 15:20:10|2311|2305|2309.3|2303.3|2311|2305|2309.3|2303.3|4
1624980020000|2021-06-29 15:20:20|2309.1|2303.1|2308.9|2302.9|2309.1|2303.1|2308.9|2302.9|2
1624980040000|2021-06-29 15:20:40|2308.6|2302.6|2308.1|2302.1|2308.6|2302.6|2308.1|2302.1|3
1624980050000|2021-06-29 15:20:50|2307.9|2301.9|2307.4|2301.4|2307.9|2301.9|2307.4|2301.4|3
1624980060000|2021-06-29 15:21:00|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1624980070000|2021-06-29 15:21:10|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1624980080000|2021-06-29 15:21:20|2306.5|2300.5|2305.8|2299.8|2306.5|2300.5|2305.5|2299.5|7
1624980090000|2021-06-29 15:21:30|2306.3|2300.3|2305.8|2299.8|2307.1|2301.1|2305.8|2299.8|15
1624980100000|2021-06-29 15:21:40|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.8|2299.8|9
1624980110000|2021-06-29 15:21:50|2305.6|2299.6|2304.8|2298.8|2305.6|2299.6|2304.8|2298.8|3
1624980130000|2021-06-29 15:22:10|2304.4|2298.4|2303.1|2297.1|2304.4|2298.4|2303.1|2297.1|4
1624980140000|2021-06-29 15:22:20|2303|2297|2303.1|2297.1|2303.4|2297.4|2303|2297|4
1624980150000|2021-06-29 15:22:30|2303.4|2297.4|2304.9|2298.9|2304.9|2298.9|2302.6|2296.6|6
1624980160000|2021-06-29 15:22:40|2303.5|2297.5|2303|2297|2303.5|2297.5|2303|2297|3
1624980170000|2021-06-29 15:22:50|2302.6|2296.6|2303.3|2297.3|2303.3|2297.3|2302.6|2296.6|2
1624980180000|2021-06-29 15:23:00|2303.1|2297.1|2303.3|2297.3|2303.3|2297.3|2303.1|2297.1|2
1624980190000|2021-06-29 15:23:10|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1624980200000|2021-06-29 15:23:20|2302.9|2296.9|2302.6|2296.6|2303|2297|2302.6|2296.6|3
1624980220000|2021-06-29 15:23:40|2302.3|2296.3|2303.5|2297.5|2303.5|2297.5|2302.1|2296.1|5
1624980230000|2021-06-29 15:23:50|2303.4|2297.4|2302.4|2296.4|2303.4|2297.4|2302.4|2296.4|2
1624980240000|2021-06-29 15:24:00|2301.9|2295.9|2302.1|2296.1|2302.3|2296.3|2301.5|2295.5|7
1624980250000|2021-06-29 15:24:10|2301.9|2295.9|2302.3|2296.3|2302.3|2296.3|2301.9|2295.9|2
1624980260000|2021-06-29 15:24:20|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1624980270000|2021-06-29 15:24:30|2302.1|2296.1|2302|2296|2302.1|2296.1|2301.9|2295.9|4
1624980280000|2021-06-29 15:24:40|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1624980300000|2021-06-29 15:25:00|2301.9|2295.9|2303|2297|2303|2297|2301.9|2295.9|4
1624980310000|2021-06-29 15:25:10|2303.1|2297.1|2304.5|2298.5|2304.5|2298.5|2303|2297|8
1624980320000|2021-06-29 15:25:20|2306.3|2300.3|2306.3|2300.3|2306.6|2300.6|2306.3|2300.3|4
1624980350000|2021-06-29 15:25:50|2306.1|2300.1|2305.8|2299.8|2306.1|2300.1|2305.8|2299.8|3
1624980360000|2021-06-29 15:26:00|2305.5|2299.5|2303.8|2297.8|2305.5|2299.5|2303.8|2297.8|7
1624980370000|2021-06-29 15:26:10|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.4|2297.4|3
1624980400000|2021-06-29 15:26:40|2304.1|2298.1|2304.6|2298.6|2304.6|2298.6|2304.1|2298.1|2
1624980420000|2021-06-29 15:27:00|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1624980430000|2021-06-29 15:27:10|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1624980440000|2021-06-29 15:27:20|2304|2298|2303.8|2297.8|2304|2298|2303.8|2297.8|2
1624980450000|2021-06-29 15:27:30|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1624980460000|2021-06-29 15:27:40|2303.1|2297.1|2303.4|2297.4|2303.4|2297.4|2303.1|2297.1|2
1624980470000|2021-06-29 15:27:50|2303.1|2297.1|2302.8|2296.8|2303.1|2297.1|2302.5|2296.5|3
1624980480000|2021-06-29 15:28:00|2302.6|2296.6|2301.8|2295.8|2302.6|2296.6|2301.4|2295.4|10
1624980490000|2021-06-29 15:28:10|2301.5|2295.5|2302.1|2296.1|2302.1|2296.1|2301.5|2295.5|3
1624980500000|2021-06-29 15:28:20|2302|2296|2302|2296|2302|2296|2302|2296|1
1624980520000|2021-06-29 15:28:40|2301.9|2295.9|2300.5|2294.5|2301.9|2295.9|2300.5|2294.5|4
1624980530000|2021-06-29 15:28:50|2300.9|2294.9|2301.6|2295.6|2301.6|2295.6|2300.5|2294.5|8
1624980540000|2021-06-29 15:29:00|2302|2296|2302|2296|2302|2296|2302|2296|1
1624980560000|2021-06-29 15:29:20|2301.6|2295.6|2301.8|2295.8|2301.8|2295.8|2301.4|2295.4|3
1624980570000|2021-06-29 15:29:30|2302|2296|2301.5|2295.5|2302.1|2296.1|2301|2295|7
1624980580000|2021-06-29 15:29:40|2301.6|2295.6|2302.1|2296.1|2302.1|2296.1|2301.4|2295.4|4
1624980590000|2021-06-29 15:29:50|2302.4|2296.4|2302.1|2296.1|2302.4|2296.4|2302.1|2296.1|2
1624980600000|2021-06-29 15:30:00|2302|2296|2302|2296|2302|2296|2302|2296|1
1624980610000|2021-06-29 15:30:10|2301.5|2295.5|2301.6|2295.6|2301.9|2295.9|2300.9|2294.9|7
1624980620000|2021-06-29 15:30:20|2302|2296|2303.9|2297.9|2303.9|2297.9|2302|2296|5
1624980630000|2021-06-29 15:30:30|2303.5|2297.5|2303.1|2297.1|2303.5|2297.5|2303.1|2297.1|2
1624980650000|2021-06-29 15:30:50|2303.3|2297.3|2302.5|2296.5|2303.3|2297.3|2302.5|2296.5|5
1624980660000|2021-06-29 15:31:00|2302.1|2296.1|2302|2296|2302.1|2296.1|2302|2296|2
1624980670000|2021-06-29 15:31:10|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1624980680000|2021-06-29 15:31:20|2301.4|2295.4|2301.3|2295.3|2301.4|2295.4|2301.1|2295.1|3
1624980690000|2021-06-29 15:31:30|2301|2295|2300.5|2294.5|2301|2295|2300.5|2294.5|3
1624980700000|2021-06-29 15:31:40|2300.3|2294.3|2300|2294|2300.3|2294.3|2300|2294|2
1624980710000|2021-06-29 15:31:50|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1624980720000|2021-06-29 15:32:00|2299.4|2293.4|2299.3|2293.3|2299.4|2293.4|2298.6|2292.6|6
1624980730000|2021-06-29 15:32:10|2299|2293|2299|2293|2299|2293|2299|2293|1
1624980740000|2021-06-29 15:32:20|2298.8|2292.8|2298.3|2292.3|2298.8|2292.8|2298.3|2292.3|2
1624980750000|2021-06-29 15:32:30|2298.1|2292.1|2297.1|2291.1|2298.1|2292.1|2296.5|2290.5|6
1624980760000|2021-06-29 15:32:40|2297.4|2291.4|2297.1|2291.1|2297.4|2291.4|2296.6|2290.6|4
1624980770000|2021-06-29 15:32:50|2296.9|2290.9|2297.3|2291.3|2297.3|2291.3|2296.9|2290.9|2
1624980780000|2021-06-29 15:33:00|2297.8|2291.8|2297.8|2291.8|2299|2293|2297.5|2291.5|6
1624980790000|2021-06-29 15:33:10|2297.9|2291.9|2298.5|2292.5|2298.8|2292.8|2297.9|2291.9|3
1624980800000|2021-06-29 15:33:20|2298.3|2292.3|2298.1|2292.1|2298.3|2292.3|2298.1|2292.1|2
1624980810000|2021-06-29 15:33:30|2297.9|2291.9|2297.4|2291.4|2297.9|2291.9|2297.4|2291.4|2
1624980820000|2021-06-29 15:33:40|2297.3|2291.3|2297.1|2291.1|2297.3|2291.3|2296.5|2290.5|4
1624980830000|2021-06-29 15:33:50|2297.4|2291.4|2297.8|2291.8|2297.8|2291.8|2297.4|2291.4|2
1624980840000|2021-06-29 15:34:00|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1624980850000|2021-06-29 15:34:10|2297.4|2291.4|2296.8|2290.8|2297.4|2291.4|2296.8|2290.8|3
1624980860000|2021-06-29 15:34:20|2296.5|2290.5|2296.8|2290.8|2296.8|2290.8|2296.5|2290.5|2
1624980870000|2021-06-29 15:34:30|2296.6|2290.6|2295.9|2289.9|2296.6|2290.6|2295.5|2289.5|6
1624980880000|2021-06-29 15:34:40|2295.5|2289.5|2295.8|2289.8|2296.4|2290.4|2295.5|2289.5|4
1624980890000|2021-06-29 15:34:50|2296.1|2290.1|2296.5|2290.5|2296.8|2290.8|2296|2290|8
1624980900000|2021-06-29 15:35:00|2296.4|2290.4|2296.5|2290.5|2296.5|2290.5|2296.4|2290.4|2
1624980910000|2021-06-29 15:35:10|2295.6|2289.6|2294.4|2288.4|2295.6|2289.6|2294|2288|14
1624980920000|2021-06-29 15:35:20|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2293.9|2287.9|3
1624980930000|2021-06-29 15:35:30|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1624980940000|2021-06-29 15:35:40|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1624980950000|2021-06-29 15:35:50|2293.4|2287.4|2294|2288|2294|2288|2293.3|2287.3|6
1624980960000|2021-06-29 15:36:00|2294.4|2288.4|2294|2288|2294.4|2288.4|2294|2288|4
1624980970000|2021-06-29 15:36:10|2293.8|2287.8|2294.8|2288.8|2294.8|2288.8|2293.8|2287.8|6
1624980980000|2021-06-29 15:36:20|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.3|2288.3|3
1624980990000|2021-06-29 15:36:30|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1624981000000|2021-06-29 15:36:40|2293.9|2287.9|2294.6|2288.6|2294.6|2288.6|2293.9|2287.9|3
1624981020000|2021-06-29 15:37:00|2294.4|2288.4|2294.4|2288.4|2294.6|2288.6|2293.9|2287.9|11
1624981030000|2021-06-29 15:37:10|2294|2288|2294|2288|2294|2288|2293.8|2287.8|3
1624981050000|2021-06-29 15:37:30|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1624981060000|2021-06-29 15:37:40|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1624981070000|2021-06-29 15:37:50|2293.5|2287.5|2293.8|2287.8|2293.9|2287.9|2293.5|2287.5|3
1624981080000|2021-06-29 15:38:00|2294|2288|2294|2288|2294|2288|2294|2288|1
1624981090000|2021-06-29 15:38:10|2294.1|2288.1|2295|2289|2295|2289|2294.1|2288.1|3
1624981100000|2021-06-29 15:38:20|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1624981170000|2021-06-29 15:39:30|2295.5|2289.5|2296.6|2290.6|2296.6|2290.6|2295.5|2289.5|3
1624981180000|2021-06-29 15:39:40|2297.1|2291.1|2297.8|2291.8|2297.8|2291.8|2297.1|2291.1|3
1624981210000|2021-06-29 15:40:10|2298.1|2292.1|2297.8|2291.8|2298.4|2292.4|2297.8|2291.8|4
1624981230000|2021-06-29 15:40:30|2298|2292|2298|2292|2298|2292|2298|2292|1
1624981340000|2021-06-29 15:42:20|2297.5|2291.5|2296.5|2290.5|2297.5|2291.5|2296.5|2290.5|3
1624981350000|2021-06-29 15:42:30|2296.8|2290.8|2297.1|2291.1|2297.1|2291.1|2296.8|2290.8|3
1624981370000|2021-06-29 15:42:50|2297|2291|2296.8|2290.8|2297|2291|2296.8|2290.8|2
1624981380000|2021-06-29 15:43:00|2296.5|2290.5|2296.1|2290.1|2296.5|2290.5|2296.1|2290.1|2
1624981390000|2021-06-29 15:43:10|2296.3|2290.3|2296.5|2290.5|2296.5|2290.5|2296.3|2290.3|2
1624981400000|2021-06-29 15:43:20|2296.8|2290.8|2297|2291|2297|2291|2296.8|2290.8|2
1624981410000|2021-06-29 15:43:30|2296.8|2290.8|2296.5|2290.5|2296.8|2290.8|2296.5|2290.5|2
1624981450000|2021-06-29 15:44:10|2296.3|2290.3|2296|2290|2296.3|2290.3|2295.6|2289.6|4
1624981470000|2021-06-29 15:44:30|2295.8|2289.8|2294|2288|2295.8|2289.8|2294|2288|6
1624981480000|2021-06-29 15:44:40|2293.9|2287.9|2293.4|2287.4|2293.9|2287.9|2293.4|2287.4|3
1624981490000|2021-06-29 15:44:50|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1624981530000|2021-06-29 15:45:30|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1624981590000|2021-06-29 15:46:30|2294|2288|2294|2288|2294|2288|2294|2288|1
1624981650000|2021-06-29 15:47:30|2295|2289|2294.3|2288.3|2295|2289|2294.3|2288.3|2
1624981670000|2021-06-29 15:47:50|2294.8|2288.8|2295.1|2289.1|2295.1|2289.1|2294.8|2288.8|3
1624981680000|2021-06-29 15:48:00|2295.5|2289.5|2296.3|2290.3|2296.9|2290.9|2295.5|2289.5|7
1624981740000|2021-06-29 15:49:00|2295.5|2289.5|2295.3|2289.3|2295.5|2289.5|2295.3|2289.3|2
1624981800000|2021-06-29 15:50:00|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1624981910000|2021-06-29 15:51:50|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1624982000000|2021-06-29 15:53:20|2295.5|2289.5|2296.5|2290.5|2296.5|2290.5|2295.5|2289.5|3
1624982250000|2021-06-29 15:57:30|2295.4|2289.4|2296.6|2290.6|2296.6|2290.6|2295.4|2289.4|2
1624982310000|2021-06-29 15:58:30|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1624982360000|2021-06-29 15:59:20|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1624982380000|2021-06-29 15:59:40|2296.8|2290.8|2297|2291|2297|2291|2296.8|2290.8|2
1624982400000|2021-06-29 16:00:00|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1624982450000|2021-06-29 16:00:50|2297|2291|2297|2291|2297|2291|2297|2291|1
1624982490000|2021-06-29 16:01:30|2296.9|2290.9|2296.8|2290.8|2296.9|2290.9|2296.8|2290.8|2
1624982550000|2021-06-29 16:02:30|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|1
1624982560000|2021-06-29 16:02:40|2297|2291|2296.8|2290.8|2297|2291|2296.8|2290.8|2
1624982590000|2021-06-29 16:03:10|2297|2291|2297|2291|2297|2291|2297|2291|1
1624982640000|2021-06-29 16:04:00|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1624982680000|2021-06-29 16:04:40|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1624982710000|2021-06-29 16:05:10|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1624982750000|2021-06-29 16:05:50|2297.3|2291.3|2297.6|2291.6|2297.6|2291.6|2297.3|2291.3|2
1624982780000|2021-06-29 16:06:20|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1624982830000|2021-06-29 16:07:10|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1624982910000|2021-06-29 16:08:30|2298.1|2292.1|2297.6|2291.6|2298.1|2292.1|2297.6|2291.6|2
1624982940000|2021-06-29 16:09:00|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1624983050000|2021-06-29 16:10:50|2296.9|2290.9|2297.3|2291.3|2297.3|2291.3|2296.9|2290.9|2
1624983110000|2021-06-29 16:11:50|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2296.9|2290.9|3
1624983160000|2021-06-29 16:12:40|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1624983250000|2021-06-29 16:14:10|2296.6|2290.6|2296.3|2290.3|2296.6|2290.6|2296|2290|3
1624983260000|2021-06-29 16:14:20|2296.5|2290.5|2296.8|2290.8|2296.8|2290.8|2296.5|2290.5|2
1624983290000|2021-06-29 16:14:50|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1624983300000|2021-06-29 16:15:00|2296.1|2290.1|2295.9|2289.9|2296.1|2290.1|2295.8|2289.8|4
1624983310000|2021-06-29 16:15:10|2296.1|2290.1|2296|2290|2296.3|2290.3|2296|2290|3
1624983330000|2021-06-29 16:15:30|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|1
1624983360000|2021-06-29 16:16:00|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1624983410000|2021-06-29 16:16:50|2296|2290|2295.9|2289.9|2296|2290|2295.9|2289.9|2
1624983430000|2021-06-29 16:17:10|2296|2290|2296|2290|2296|2290|2296|2290|1
1624983440000|2021-06-29 16:17:20|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|1
1624983470000|2021-06-29 16:17:50|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1624983480000|2021-06-29 16:18:00|2295.9|2289.9|2296|2290|2296|2290|2295.9|2289.9|2
1624983530000|2021-06-29 16:18:50|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1624983560000|2021-06-29 16:19:20|2296.5|2290.5|2296.8|2290.8|2296.8|2290.8|2296.5|2290.5|2
1624983600000|2021-06-29 16:20:00|2296.5|2290.5|2296.8|2290.8|2296.8|2290.8|2296.5|2290.5|2
1624983660000|2021-06-29 16:21:00|2296.9|2290.9|2297.5|2291.5|2297.5|2291.5|2296.9|2290.9|3
1624983670000|2021-06-29 16:21:10|2297.3|2291.3|2298.8|2292.8|2298.8|2292.8|2297|2291|4
1624983730000|2021-06-29 16:22:10|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1624983770000|2021-06-29 16:22:50|2299.1|2293.1|2299.4|2293.4|2299.4|2293.4|2299.1|2293.1|2
1624983780000|2021-06-29 16:23:00|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1624983840000|2021-06-29 16:24:00|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1624983910000|2021-06-29 16:25:10|2299.4|2293.4|2299.1|2293.1|2299.4|2293.4|2299.1|2293.1|2
1624983930000|2021-06-29 16:25:30|2299.4|2293.4|2299.3|2293.3|2299.6|2293.6|2299.3|2293.3|3
1624983960000|2021-06-29 16:26:00|2299.6|2293.6|2299.9|2293.9|2299.9|2293.9|2299.6|2293.6|3
1624983970000|2021-06-29 16:26:10|2299.6|2293.6|2300|2294|2300|2294|2299.6|2293.6|2
1624983980000|2021-06-29 16:26:20|2299.8|2293.8|2298.5|2292.5|2299.8|2293.8|2298.5|2292.5|3
1624983990000|2021-06-29 16:26:30|2297.9|2291.9|2297.8|2291.8|2297.9|2291.9|2297.8|2291.8|2
1624984000000|2021-06-29 16:26:40|2297|2291|2297.1|2291.1|2297.1|2291.1|2297|2291|2
1624984010000|2021-06-29 16:26:50|2298.3|2292.3|2298.4|2292.4|2298.4|2292.4|2298.3|2292.3|2
1624984060000|2021-06-29 16:27:40|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1624984100000|2021-06-29 16:28:20|2299|2293|2299.4|2293.4|2299.4|2293.4|2299|2293|2
1624984110000|2021-06-29 16:28:30|2299.9|2293.9|2300.1|2294.1|2300.1|2294.1|2299.9|2293.9|2
1624984140000|2021-06-29 16:29:00|2299.9|2293.9|2300.8|2294.8|2300.8|2294.8|2299.9|2293.9|2
1624984190000|2021-06-29 16:29:50|2300.5|2294.5|2301.3|2295.3|2301.3|2295.3|2299.9|2293.9|4
1624984200000|2021-06-29 16:30:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1624984210000|2021-06-29 16:30:10|2301.9|2295.9|2302.4|2296.4|2302.4|2296.4|2301.9|2295.9|2
1624984220000|2021-06-29 16:30:20|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1624984240000|2021-06-29 16:30:40|2302.4|2296.4|2301.5|2295.5|2302.4|2296.4|2301.5|2295.5|3
1624984250000|2021-06-29 16:30:50|2301.3|2295.3|2303.3|2297.3|2303.3|2297.3|2301.3|2295.3|6
1624984260000|2021-06-29 16:31:00|2303.6|2297.6|2303.8|2297.8|2303.8|2297.8|2303.6|2297.6|2
1624984280000|2021-06-29 16:31:20|2304|2298|2304|2298|2304|2298|2304|2298|1
1624984320000|2021-06-29 16:32:00|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1624984440000|2021-06-29 16:34:00|2304|2298|2304|2298|2304|2298|2303.8|2297.8|3
1624984530000|2021-06-29 16:35:30|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1624984540000|2021-06-29 16:35:40|2304|2298|2303.8|2297.8|2304|2298|2303.8|2297.8|2
1624984550000|2021-06-29 16:35:50|2304|2298|2304|2298|2304|2298|2304|2298|1
1624984690000|2021-06-29 16:38:10|2303.8|2297.8|2304.1|2298.1|2304.1|2298.1|2303.8|2297.8|2
1624984800000|2021-06-29 16:40:00|2304|2298|2304|2298|2304|2298|2304|2298|1
1624984860000|2021-06-29 16:41:00|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1624985110000|2021-06-29 16:45:10|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|2
1624985160000|2021-06-29 16:46:00|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1624985220000|2021-06-29 16:47:00|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1624985440000|2021-06-29 16:50:40|2304|2298|2304|2298|2304|2298|2304|2298|1
1624985450000|2021-06-29 16:50:50|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1624985600000|2021-06-29 16:53:20|2302.9|2296.9|2300.1|2294.1|2302.9|2296.9|2300|2294|5
1624985610000|2021-06-29 16:53:30|2299.9|2293.9|2300.1|2294.1|2300.1|2294.1|2299.9|2293.9|2
1624985620000|2021-06-29 16:53:40|2300.4|2294.4|2300.1|2294.1|2300.4|2294.4|2300.1|2294.1|2
1624985640000|2021-06-29 16:54:00|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1624985650000|2021-06-29 16:54:10|2300.6|2294.6|2300.4|2294.4|2300.6|2294.6|2300.4|2294.4|2
1624985690000|2021-06-29 16:54:50|2300.6|2294.6|2300.1|2294.1|2300.6|2294.6|2300.1|2294.1|2
1624985750000|2021-06-29 16:55:50|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1624985810000|2021-06-29 16:56:50|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1624985880000|2021-06-29 16:58:00|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299|2293|3
1624985890000|2021-06-29 16:58:10|2300|2294|2299.8|2293.8|2300|2294|2299.8|2293.8|2
1624985940000|2021-06-29 16:59:00|2299.5|2293.5|2299.1|2293.1|2299.8|2293.8|2299|2293|7
1624985950000|2021-06-29 16:59:10|2298.9|2292.9|2299.5|2293.5|2299.8|2293.8|2298.9|2292.9|6
1624985960000|2021-06-29 16:59:20|2299.8|2293.8|2300.1|2294.1|2300.1|2294.1|2299.8|2293.8|2
1625011320000|2021-06-30 00:02:00|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|1
1625011380000|2021-06-30 00:03:00|2292|2286|2292.4|2286.4|2292.4|2286.4|2292|2286|2
1625011440000|2021-06-30 00:04:00|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625011480000|2021-06-30 00:04:40|2292.6|2286.6|2293.6|2287.6|2293.6|2287.6|2292.6|2286.6|2
1625011530000|2021-06-30 00:05:30|2295|2289|2296.4|2290.4|2296.4|2290.4|2295|2289|2
1625011590000|2021-06-30 00:06:30|2296.1|2290.1|2295.3|2289.3|2296.1|2290.1|2295.3|2289.3|2
1625011600000|2021-06-30 00:06:40|2295.5|2289.5|2299.8|2291|2299.8|2291|2295.5|2289.5|2
1625011610000|2021-06-30 00:06:50||2293.8||2293.8||2293.8||2293.8|1
1625011660000|2021-06-30 00:07:40|2299.1|2293.1|2299.6|2293.6|2299.6|2293.6|2299.1|2293.1|2
1625011670000|2021-06-30 00:07:50|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625013300000|2021-06-30 00:35:00|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1625013310000|2021-06-30 00:35:10|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1625013330000|2021-06-30 00:35:30|2301.9|2295.9|2302|2296|2302|2296|2301.9|2295.9|2
1625013380000|2021-06-30 00:36:20|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1625013410000|2021-06-30 00:36:50|2301.9|2295.9|2302.3|2296.3|2302.3|2296.3|2301.9|2295.9|2
1625013770000|2021-06-30 00:42:50|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1625013810000|2021-06-30 00:43:30|2302|2296|2302|2296|2302|2296|2302|2296|1
1625014280000|2021-06-30 00:51:20|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1625014310000|2021-06-30 00:51:50|2305|2299|2306.4|2300.4|2306.4|2300.4|2305|2299|2
1625014320000|2021-06-30 00:52:00|2306.1|2300.1|2305.9|2299.9|2306.1|2300.1|2305.4|2299.4|4
1625014350000|2021-06-30 00:52:30|2305.5|2299.5|2305|2299|2305.5|2299.5|2305|2299|2
1625014380000|2021-06-30 00:53:00|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|1
1625014490000|2021-06-30 00:54:50|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1625014510000|2021-06-30 00:55:10|2303.4|2297.4|2303.1|2297.1|2303.4|2297.4|2303.1|2297.1|2
1625014570000|2021-06-30 00:56:10|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1625014750000|2021-06-30 00:59:10|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|1
1625014800000|2021-06-30 01:00:00|2303.9|2297.9|2307.8|2301.8|2307.8|2301.8|2303.9|2297.9|13
1625014810000|2021-06-30 01:00:10|2310.3|2302|2310.3|2302|2310.3|2302|2310.3|2302|1
1625014820000|2021-06-30 01:00:20|2308.9|2302.9|2309|2303|2309|2303|2308.9|2302.9|2
1625014830000|2021-06-30 01:00:30|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1625014880000|2021-06-30 01:01:20|2309.9|2303.9|2310.9|2304.9|2310.9|2304.9|2309.9|2303.9|3
1625014890000|2021-06-30 01:01:30|2311.1|2305.1|2311.4|2305.4|2311.4|2305.4|2311.1|2305.1|2
1625014900000|2021-06-30 01:01:40|2311|2305|2310.8|2304.8|2311|2305|2310.8|2304.8|2
1625014910000|2021-06-30 01:01:50|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1625014920000|2021-06-30 01:02:00|2311.6|2305.6|2312.3|2306.3|2312.3|2306.3|2311.6|2305.6|2
1625014930000|2021-06-30 01:02:10|2311.8|2305.8|2310.6|2304.6|2311.8|2305.8|2310.6|2304.6|2
1625014940000|2021-06-30 01:02:20|2311.6|2305.6|2311.9|2305.9|2312.3|2306.3|2311.6|2305.6|3
1625014960000|2021-06-30 01:02:40|2312.1|2306.1|2311.6|2305.6|2312.1|2306.1|2311.6|2305.6|2
1625014990000|2021-06-30 01:03:10|2311.9|2305.9|2312|2306|2312|2306|2311.6|2305.6|3
1625015000000|2021-06-30 01:03:20|2311.9|2305.9|2312|2306|2312|2306|2311.9|2305.9|4
1625015010000|2021-06-30 01:03:30|2312.3|2306.3|2312|2306|2312.3|2306.3|2312|2306|2
1625015020000|2021-06-30 01:03:40|2312.3|2306.3|2312|2306|2312.3|2306.3|2312|2306|2
1625015030000|2021-06-30 01:03:50|2312.3|2306.3|2312.6|2306.6|2312.6|2306.6|2312|2306|4
1625015040000|2021-06-30 01:04:00|2312.3|2306.3|2312.6|2306.6|2312.6|2306.6|2312.3|2306.3|2
1625015050000|2021-06-30 01:04:10|2312.3|2306.3|2313.8|2307.8|2313.8|2307.8|2312.3|2306.3|5
1625015060000|2021-06-30 01:04:20|2314|2308|2314|2308|2314|2308|2314|2308|1
1625015090000|2021-06-30 01:04:50|2314.5|2308.5|2315.3|2309.3|2315.3|2309.3|2314.5|2308.5|3
1625015100000|2021-06-30 01:05:00|2315.4|2309.4|2315.9|2309.9|2315.9|2309.9|2315.4|2309.4|2
1625015150000|2021-06-30 01:05:50|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625015170000|2021-06-30 01:06:10|2315.5|2309.5|2315.3|2309.3|2315.5|2309.5|2315|2309|3
1625015190000|2021-06-30 01:06:30|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625015200000|2021-06-30 01:06:40|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625015210000|2021-06-30 01:06:50|2316|2310|2316|2310|2316|2310|2316|2310|1
1625015220000|2021-06-30 01:07:00|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316|2310|3
1625015270000|2021-06-30 01:07:50|2317|2311|2318.1|2312.1|2318.3|2312.3|2317|2311|14
1625015300000|2021-06-30 01:08:20|2317.9|2311.9|2318.8|2312.8|2318.8|2312.8|2317.6|2311.6|9
1625015310000|2021-06-30 01:08:30|2318.5|2312.5|2317.6|2311.6|2319.3|2313.3|2317.6|2311.6|6
1625015320000|2021-06-30 01:08:40|2318.3|2312.3|2317.5|2311.5|2318.3|2312.3|2317.5|2311.5|2
1625015330000|2021-06-30 01:08:50|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1625015340000|2021-06-30 01:09:00|2317.6|2311.6|2317.4|2311.4|2317.6|2311.6|2317.4|2311.4|2
1625015360000|2021-06-30 01:09:20|2318.1|2312.1|2315.9|2309.9|2318.1|2312.1|2315.9|2309.9|4
1625015370000|2021-06-30 01:09:30|2316.1|2310.1|2316.5|2310.5|2316.5|2310.5|2316.1|2310.1|4
1625015390000|2021-06-30 01:09:50|2316.8|2310.8|2318|2312|2318|2312|2316.8|2310.8|5
1625015410000|2021-06-30 01:10:10|2317.8|2311.8|2318|2312|2318|2312|2317.4|2311.4|7
1625015440000|2021-06-30 01:10:40|2318.3|2312.3|2319.9|2313.9|2319.9|2313.9|2318.3|2312.3|4
1625015460000|2021-06-30 01:11:00|2320.6|2314.6|2320.3|2314.3|2320.6|2314.6|2320.3|2314.3|3
1625015490000|2021-06-30 01:11:30|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1625015520000|2021-06-30 01:12:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1625015600000|2021-06-30 01:13:20|2320|2314|2320|2314|2320|2314|2320|2314|1
1625015610000|2021-06-30 01:13:30|2319.8|2313.8|2318.3|2312.3|2319.8|2313.8|2318.3|2312.3|4
1625015720000|2021-06-30 01:15:20|2318.4|2312.4|2318.6|2312.6|2318.6|2312.6|2318.4|2312.4|2
1625015730000|2021-06-30 01:15:30|2318.9|2312.9|2319.1|2313.1|2319.1|2313.1|2318.9|2312.9|2
1625015760000|2021-06-30 01:16:00|2319.4|2313.4|2320.5|2314.5|2320.5|2314.5|2319.4|2313.4|2
1625015870000|2021-06-30 01:17:50|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1625015930000|2021-06-30 01:18:50|2320|2314|2319.8|2313.8|2320|2314|2319.8|2313.8|2
1625015980000|2021-06-30 01:19:40|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625016040000|2021-06-30 01:20:40|2319.6|2313.6|2319.3|2313.3|2319.6|2313.6|2319.3|2313.3|2
1625016110000|2021-06-30 01:21:50|2319.6|2313.6|2319.9|2313.9|2320.3|2314.3|2319.6|2313.6|5
1625016130000|2021-06-30 01:22:10|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1625016170000|2021-06-30 01:22:50|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1625016180000|2021-06-30 01:23:00|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1625016190000|2021-06-30 01:23:10|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|2
1625016200000|2021-06-30 01:23:20|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1625016230000|2021-06-30 01:23:50|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1625016250000|2021-06-30 01:24:10|2320.3|2314.3|2320.1|2314.1|2320.3|2314.3|2320.1|2314.1|2
1625016290000|2021-06-30 01:24:50|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1625016320000|2021-06-30 01:25:20|2319.6|2313.6|2319.9|2313.9|2319.9|2313.9|2319.6|2313.6|2
1625016330000|2021-06-30 01:25:30|2319.6|2313.6|2319.9|2313.9|2319.9|2313.9|2319.6|2313.6|2
1625016340000|2021-06-30 01:25:40|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1625016440000|2021-06-30 01:27:20|2317.6|2311.6|2317.3|2311.3|2317.9|2311.9|2317.3|2311.3|4
1625016450000|2021-06-30 01:27:30|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625016460000|2021-06-30 01:27:40|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625016490000|2021-06-30 01:28:10|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625016510000|2021-06-30 01:28:30|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625016540000|2021-06-30 01:29:00|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1625016550000|2021-06-30 01:29:10|2318.6|2312.6|2317.5|2311.5|2318.6|2312.6|2317.5|2311.5|2
1625016600000|2021-06-30 01:30:00|2317.8|2311.8|2317.6|2311.6|2317.8|2311.8|2317.6|2311.6|2
1625016620000|2021-06-30 01:30:20|2317.8|2311.8|2318.9|2312.9|2319.1|2313.1|2317.8|2311.8|4
1625016790000|2021-06-30 01:33:10|2318.6|2312.6|2318|2312|2318.6|2312.6|2318|2312|2
1625016800000|2021-06-30 01:33:20|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625016820000|2021-06-30 01:33:40|2317.3|2311.3|2315.9|2309.9|2317.3|2311.3|2315.6|2309.6|5
1625016850000|2021-06-30 01:34:10|2316.1|2310.1|2315.9|2309.9|2316.1|2310.1|2315.9|2309.9|2
1625016860000|2021-06-30 01:34:20|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625016870000|2021-06-30 01:34:30|2315.8|2309.8|2316|2310|2316|2310|2315.8|2309.8|2
1625016880000|2021-06-30 01:34:40|2315.6|2309.6|2315.4|2309.4|2315.6|2309.6|2315.4|2309.4|2
1625016920000|2021-06-30 01:35:20|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625016950000|2021-06-30 01:35:50|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625016970000|2021-06-30 01:36:10|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625017000000|2021-06-30 01:36:40|2316|2310|2316|2310|2316|2310|2316|2310|1
1625017060000|2021-06-30 01:37:40|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1625017140000|2021-06-30 01:39:00|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1625017250000|2021-06-30 01:40:50|2315.9|2309.9|2316.1|2310.1|2316.1|2310.1|2315.9|2309.9|2
1625017260000|2021-06-30 01:41:00|2315.9|2309.9|2315.6|2309.6|2315.9|2309.9|2315.6|2309.6|2
1625017290000|2021-06-30 01:41:30|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625017300000|2021-06-30 01:41:40|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625017330000|2021-06-30 01:42:10|2315.6|2309.6|2315.9|2309.9|2315.9|2309.9|2315.6|2309.6|2
1625017380000|2021-06-30 01:43:00|2315.8|2309.8|2315.3|2309.3|2315.8|2309.8|2315.3|2309.3|3
1625017420000|2021-06-30 01:43:40|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1625017430000|2021-06-30 01:43:50|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1625017450000|2021-06-30 01:44:10|2316.9|2310.9|2316.6|2310.6|2316.9|2310.9|2316.6|2310.6|2
1625017460000|2021-06-30 01:44:20|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1625017470000|2021-06-30 01:44:30|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625017480000|2021-06-30 01:44:40|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1625017530000|2021-06-30 01:45:30|2316|2310|2316|2310|2316|2310|2316|2310|1
1625017600000|2021-06-30 01:46:40|2316.3|2310.3|2316.5|2310.5|2316.5|2310.5|2316.3|2310.3|2
1625017670000|2021-06-30 01:47:50|2316.8|2310.8|2317.4|2311.4|2317.4|2311.4|2316.8|2310.8|3
1625017680000|2021-06-30 01:48:00|2317.8|2311.8|2317.6|2311.6|2317.8|2311.8|2317.4|2311.4|3
1625017690000|2021-06-30 01:48:10|2317.8|2311.8|2317.9|2311.9|2317.9|2311.9|2317.4|2311.4|7
1625017700000|2021-06-30 01:48:20|2318.5|2312.5|2318.8|2312.8|2318.8|2312.8|2318.5|2312.5|2
1625017720000|2021-06-30 01:48:40|2318.5|2312.5|2318.3|2312.3|2318.5|2312.5|2318.3|2312.3|2
1625017730000|2021-06-30 01:48:50|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1625017850000|2021-06-30 01:50:50|2318.5|2312.5|2320.6|2314.6|2320.6|2314.6|2318.5|2312.5|2
1625017860000|2021-06-30 01:51:00|2320.4|2314.4|2320.6|2314.6|2320.6|2314.6|2320|2314|4
1625017970000|2021-06-30 01:52:50|2320.9|2314.9|2320.6|2314.6|2320.9|2314.9|2320.6|2314.6|2
1625017980000|2021-06-30 01:53:00|2320.9|2314.9|2320.6|2314.6|2320.9|2314.9|2320.6|2314.6|2
1625017990000|2021-06-30 01:53:10|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1625018020000|2021-06-30 01:53:40|2322.6|2316.6|2323|2317|2323.5|2317.5|2322.6|2316.6|4
1625018080000|2021-06-30 01:54:40|2322.3|2316.3|2322.4|2316.4|2322.4|2316.4|2322.3|2316.3|2
1625018110000|2021-06-30 01:55:10|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1625018120000|2021-06-30 01:55:20|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1625018130000|2021-06-30 01:55:30|2323.9|2317.9|2324|2318|2324|2318|2323.9|2317.9|2
1625018250000|2021-06-30 01:57:30|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1625018260000|2021-06-30 01:57:40|2323.5|2317.5|2323.8|2317.8|2323.8|2317.8|2323.5|2317.5|2
1625018270000|2021-06-30 01:57:50|2324|2318|2324|2318|2324|2318|2324|2318|1
1625018290000|2021-06-30 01:58:10|2324.3|2318.3|2324.6|2318.6|2324.6|2318.6|2324.3|2318.3|2
1625018300000|2021-06-30 01:58:20|2324.8|2318.8|2325.1|2319.1|2325.1|2319.1|2324.8|2318.8|2
1625018320000|2021-06-30 01:58:40|2324.9|2318.9|2325.1|2319.1|2325.1|2319.1|2324.6|2318.6|6
1625018330000|2021-06-30 01:58:50|2325.4|2319.4|2325.8|2319.8|2326.4|2320.4|2325.4|2319.4|3
1625018370000|2021-06-30 01:59:30|2325.4|2319.4|2325|2319|2325.4|2319.4|2325|2319|2
1625018380000|2021-06-30 01:59:40|2325.3|2319.3|2324.8|2318.8|2325.3|2319.3|2324.8|2318.8|3
1625018390000|2021-06-30 01:59:50|2325|2319|2325.5|2319.5|2325.5|2319.5|2325|2319|3
1625018400000|2021-06-30 02:00:00|2325.4|2319.4|2325.9|2319.9|2325.9|2319.9|2325.4|2319.4|4
1625018410000|2021-06-30 02:00:10|2326.1|2320.1|2326.1|2320.1|2326.4|2320.4|2326.1|2320.1|3
1625018420000|2021-06-30 02:00:20|2327.5|2321.5|2326.6|2320.6|2327.5|2321.5|2326.6|2320.6|3
1625018540000|2021-06-30 02:02:20|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1625018590000|2021-06-30 02:03:10|2326.5|2320.5|2325.6|2319.6|2326.5|2320.5|2325.6|2319.6|2
1625018600000|2021-06-30 02:03:20|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1625018660000|2021-06-30 02:04:20|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1625018770000|2021-06-30 02:06:10|2325.1|2319.1|2324.6|2318.6|2325.1|2319.1|2324.6|2318.6|2
1625018780000|2021-06-30 02:06:20|2326.5|2318.5|2326.4|2320.4|2326.8|2320.4|2325.1|2318.5|5
1625018790000|2021-06-30 02:06:30|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1625018800000|2021-06-30 02:06:40|2325.4|2319.4|2325.6|2319.6|2325.9|2319.9|2325.1|2319.1|5
1625018820000|2021-06-30 02:07:00|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1625018840000|2021-06-30 02:07:20|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1625018850000|2021-06-30 02:07:30|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1625018860000|2021-06-30 02:07:40|2324.9|2318.9|2324.6|2318.6|2324.9|2318.9|2324.6|2318.6|2
1625018890000|2021-06-30 02:08:10|2324.4|2318.4|2322.8|2316.8|2324.4|2318.4|2322.8|2316.8|3
1625018900000|2021-06-30 02:08:20|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1625018910000|2021-06-30 02:08:30|2322.9|2316.9|2320.5|2314.5|2322.9|2316.9|2320.3|2314.3|11
1625018920000|2021-06-30 02:08:40|2320.8|2314.8|2322.3|2316.3|2322.3|2316.3|2320.8|2314.8|5
1625018930000|2021-06-30 02:08:50|2321.1|2315.1|2320.4|2314.4|2322.3|2316.3|2320.4|2314.4|17
1625018940000|2021-06-30 02:09:00|2320.1|2314.1|2318.8|2312.8|2320.6|2314.6|2318.8|2312.8|8
1625018960000|2021-06-30 02:09:20|2319|2313|2320.9|2314.9|2321.4|2315.4|2319|2313|6
1625018970000|2021-06-30 02:09:30|2320.1|2314.1|2320.3|2314.3|2321.4|2315.4|2320|2314|13
1625018980000|2021-06-30 02:09:40|2321.1|2315.1|2320.3|2314.3|2321.4|2315.4|2319.8|2313.8|11
1625019040000|2021-06-30 02:10:40|2320.4|2314.4|2321.5|2315.5|2322|2316|2320.4|2314.4|4
1625019060000|2021-06-30 02:11:00|2322|2316|2321.9|2315.9|2322.9|2316.9|2321.8|2315.8|6
1625019070000|2021-06-30 02:11:10|2322.6|2316.6|2321.5|2315.5|2322.6|2316.6|2321.5|2315.5|2
1625019080000|2021-06-30 02:11:20|2322.5|2316.5|2321.9|2315.9|2322.5|2316.5|2321.9|2315.9|2
1625019100000|2021-06-30 02:11:40|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1625019110000|2021-06-30 02:11:50|2322|2316|2322|2316|2322|2316|2322|2316|1
1625019120000|2021-06-30 02:12:00|2322.8|2316.8|2322.3|2316.3|2323.1|2317.1|2322|2316|6
1625019130000|2021-06-30 02:12:10|2323|2317|2323.3|2317.3|2323.3|2317.3|2322.4|2316.4|3
1625019140000|2021-06-30 02:12:20|2322.6|2316.6|2321.9|2315.9|2322.8|2316.8|2320.9|2314.9|10
1625019150000|2021-06-30 02:12:30|2322.6|2316.6|2322.9|2316.9|2323.4|2317.4|2322.5|2316.5|4
1625019170000|2021-06-30 02:12:50|2322.4|2316.4|2321.8|2315.8|2322.4|2316.4|2321.8|2315.8|2
1625019210000|2021-06-30 02:13:30|2321.4|2315.4|2320.6|2314.6|2322.1|2316.1|2320.6|2314.6|5
1625019220000|2021-06-30 02:13:40|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1625019280000|2021-06-30 02:14:40|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.3|2314.3|3
1625019290000|2021-06-30 02:14:50|2322.3|2316.3|2324.1|2318.1|2324.1|2318.1|2321.9|2315.9|4
1625019350000|2021-06-30 02:15:50|2324|2318|2324|2318|2324|2318|2324|2318|1
1625020200000|2021-06-30 02:30:00|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1625020210000|2021-06-30 02:30:10|2321|2315|2319.8|2313.8|2321|2315|2319.8|2313.8|3
1625020230000|2021-06-30 02:30:30|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1625020240000|2021-06-30 02:30:40|2318.9|2312.9|2319.1|2313.1|2319.1|2313.1|2318.9|2312.9|2
1625020260000|2021-06-30 02:31:00|2318.5|2312.5|2317.9|2311.9|2319|2313|2317.9|2311.9|3
1625020280000|2021-06-30 02:31:20|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1625020290000|2021-06-30 02:31:30|2319|2313|2316.8|2310.8|2319|2313|2316.8|2310.8|8
1625020310000|2021-06-30 02:31:50|2317.6|2311.6|2316.6|2310.6|2318.6|2312.6|2316.6|2310.6|7
1625020340000|2021-06-30 02:32:20|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625020350000|2021-06-30 02:32:30|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625020430000|2021-06-30 02:33:50|2315|2309|2315|2309|2315|2309|2315|2309|1
1625020450000|2021-06-30 02:34:10|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315|2309|3
1625020460000|2021-06-30 02:34:20|2316.3|2310.3|2316.9|2310.9|2316.9|2310.9|2316.3|2310.3|2
1625020470000|2021-06-30 02:34:30|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625020520000|2021-06-30 02:35:20|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625020560000|2021-06-30 02:36:00|2316.5|2310.5|2316.9|2310.9|2316.9|2310.9|2316.5|2310.5|2
1625020570000|2021-06-30 02:36:10|2317.1|2311.1|2317|2311|2317.1|2311.1|2317|2311|2
1625020630000|2021-06-30 02:37:10|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1625020680000|2021-06-30 02:38:00|2317|2311|2317|2311|2317|2311|2317|2311|1
1625020830000|2021-06-30 02:40:30|2317.1|2311.1|2317.9|2311.9|2318.1|2312.1|2317.1|2311.1|4
1625020840000|2021-06-30 02:40:40|2318.1|2312.1|2318.6|2312.6|2318.6|2312.6|2318.1|2312.1|3
1625020850000|2021-06-30 02:40:50|2318.9|2312.9|2319.5|2313.5|2319.9|2313.9|2318.9|2312.9|4
1625020910000|2021-06-30 02:41:50|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1625020930000|2021-06-30 02:42:10|2319.5|2313.5|2319.6|2313.6|2319.8|2313.8|2319.5|2313.5|4
1625020980000|2021-06-30 02:43:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625021010000|2021-06-30 02:43:30|2318.6|2312.6|2318.9|2312.9|2318.9|2312.9|2318.6|2312.6|2
1625021020000|2021-06-30 02:43:40|2319.1|2313.1|2318.9|2312.9|2319.1|2313.1|2318.9|2312.9|2
1625021030000|2021-06-30 02:43:50|2318.6|2312.6|2318.9|2312.9|2318.9|2312.9|2318.6|2312.6|4
1625021040000|2021-06-30 02:44:00|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1625021050000|2021-06-30 02:44:10|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1625021070000|2021-06-30 02:44:30|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1625021100000|2021-06-30 02:45:00|2320|2314|2319.6|2313.6|2320|2314|2319.6|2313.6|2
1625021190000|2021-06-30 02:46:30|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1625021470000|2021-06-30 02:51:10|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1625021540000|2021-06-30 02:52:20|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1625021570000|2021-06-30 02:52:50|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625021590000|2021-06-30 02:53:10|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1625021620000|2021-06-30 02:53:40|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625021810000|2021-06-30 02:56:50|2318|2312|2317.1|2311.1|2318|2312|2316.9|2310.9|3
1625021820000|2021-06-30 02:57:00|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1625021830000|2021-06-30 02:57:10|2317.1|2311.1|2316.8|2310.8|2317.1|2311.1|2316.8|2310.8|2
1625021840000|2021-06-30 02:57:20|2316.5|2310.5|2316.3|2310.3|2316.5|2310.5|2316|2310|3
1625021850000|2021-06-30 02:57:30|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625021880000|2021-06-30 02:58:00|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.6|2309.6|3
1625021940000|2021-06-30 02:59:00|2316|2310|2316|2310|2316|2310|2316|2310|1
1625021990000|2021-06-30 02:59:50|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1625022030000|2021-06-30 03:00:30|2313.6|2307.6|2314.8|2308.8|2314.8|2308.8|2313.6|2307.6|6
1625022050000|2021-06-30 03:00:50|2315|2309|2315|2309|2315|2309|2315|2309|1
1625022060000|2021-06-30 03:01:00|2315.1|2309.1|2316.3|2310.3|2316.3|2310.3|2315.1|2309.1|5
1625022070000|2021-06-30 03:01:10|2316.5|2310.5|2316.4|2310.4|2316.8|2310.8|2316.3|2310.3|5
1625022080000|2021-06-30 03:01:20|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1625022090000|2021-06-30 03:01:30|2316.5|2310.5|2316.4|2310.4|2316.5|2310.5|2316.1|2310.1|3
1625022170000|2021-06-30 03:02:50|2316|2310|2316.4|2310.4|2316.4|2310.4|2315.6|2309.6|5
1625022200000|2021-06-30 03:03:20|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1625022530000|2021-06-30 03:08:50|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1625022580000|2021-06-30 03:09:40|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1625022600000|2021-06-30 03:10:00|2316.4|2310.4|2316.1|2310.1|2316.8|2310.8|2316|2310|7
1625022610000|2021-06-30 03:10:10|2316.4|2310.4|2316.4|2310.4|2316.6|2310.6|2316.1|2310.1|9
1625022620000|2021-06-30 03:10:20|2316.6|2310.6|2316.1|2310.1|2316.6|2310.6|2316.1|2310.1|12
1625022630000|2021-06-30 03:10:30|2316.6|2310.6|2316.4|2310.4|2316.6|2310.6|2316.4|2310.4|2
1625022650000|2021-06-30 03:10:50|2316.6|2310.6|2316.4|2310.4|2316.6|2310.6|2316.4|2310.4|2
1625022660000|2021-06-30 03:11:00|2316.6|2310.6|2316.4|2310.4|2316.6|2310.6|2316.1|2310.1|4
1625022670000|2021-06-30 03:11:10|2316|2310|2315.4|2309.4|2316|2310|2315.4|2309.4|2
1625022680000|2021-06-30 03:11:20|2315.1|2309.1|2315|2309|2315.1|2309.1|2315|2309|2
1625022690000|2021-06-30 03:11:30|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625022710000|2021-06-30 03:11:50|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625022770000|2021-06-30 03:12:50|2315.5|2309.5|2316.9|2310.9|2316.9|2310.9|2315.5|2309.5|4
1625022780000|2021-06-30 03:13:00|2317.5|2311.5|2317|2311|2317.5|2311.5|2317|2311|4
1625022790000|2021-06-30 03:13:10|2317.5|2311.5|2317.9|2311.9|2317.9|2311.9|2317|2311|8
1625022800000|2021-06-30 03:13:20|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1625022810000|2021-06-30 03:13:30|2317.9|2311.9|2317.8|2311.8|2318.3|2312.3|2317.8|2311.8|4
1625022820000|2021-06-30 03:13:40|2318|2312|2317.8|2311.8|2318.9|2312.9|2317.8|2311.8|6
1625022830000|2021-06-30 03:13:50|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625022870000|2021-06-30 03:14:30|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625022880000|2021-06-30 03:14:40|2317.5|2311.5|2317.3|2311.3|2317.5|2311.5|2317.3|2311.3|2
1625022900000|2021-06-30 03:15:00|2317|2311|2317.3|2311.3|2317.3|2311.3|2316.8|2310.8|3
1625022920000|2021-06-30 03:15:20|2316.8|2310.8|2315.6|2309.6|2317|2311|2315.4|2309.4|9
1625022930000|2021-06-30 03:15:30|2315.9|2309.9|2315.6|2309.6|2316.4|2310.4|2315.6|2309.6|6
1625022940000|2021-06-30 03:15:40|2315.9|2309.9|2315.6|2309.6|2315.9|2309.9|2315.6|2309.6|2
1625022950000|2021-06-30 03:15:50|2315.9|2309.9|2316.1|2310.1|2316.1|2310.1|2315.3|2309.3|3
1625022960000|2021-06-30 03:16:00|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1625023050000|2021-06-30 03:17:30|2316.6|2310.6|2316.9|2310.9|2317.3|2311.3|2316.6|2310.6|4
1625023060000|2021-06-30 03:17:40|2316.4|2310.4|2317|2311|2317|2311|2316.4|2310.4|3
1625023070000|2021-06-30 03:17:50|2316.6|2310.6|2316.1|2310.1|2316.6|2310.6|2316.1|2310.1|2
1625023080000|2021-06-30 03:18:00|2316.5|2310.5|2316.3|2310.3|2316.5|2310.5|2316|2310|7
1625023090000|2021-06-30 03:18:10|2316.1|2310.1|2315.9|2309.9|2316.3|2310.3|2315.9|2309.9|3
1625023150000|2021-06-30 03:19:10|2315|2309|2315|2309|2315|2309|2315|2309|1
1625023160000|2021-06-30 03:19:20|2314.6|2308.6|2314.5|2308.5|2315.6|2309.6|2314.3|2308.3|8
1625023170000|2021-06-30 03:19:30|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625023180000|2021-06-30 03:19:40|2314.3|2308.3|2314.6|2308.6|2314.6|2308.6|2314.3|2308.3|2
1625023210000|2021-06-30 03:20:10|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625023220000|2021-06-30 03:20:20|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625023230000|2021-06-30 03:20:30|2314.3|2308.3|2314.8|2308.8|2314.8|2308.8|2314.3|2308.3|2
1625023240000|2021-06-30 03:20:40|2313.8|2307.8|2314.6|2308.6|2314.8|2308.8|2313.3|2307.3|7
1625023250000|2021-06-30 03:20:50|2314.1|2308.1|2314.8|2308.8|2314.8|2308.8|2314.1|2308.1|2
1625023260000|2021-06-30 03:21:00|2314.1|2308.1|2317.3|2311.3|2317.3|2311.3|2314.1|2308.1|7
1625023290000|2021-06-30 03:21:30|2317|2311|2317.5|2311.5|2317.5|2311.5|2317|2311|3
1625023300000|2021-06-30 03:21:40|2317.8|2311.8|2318|2312|2318|2312|2317.8|2311.8|2
1625023320000|2021-06-30 03:22:00|2317.6|2311.6|2317|2311|2317.6|2311.6|2316.8|2310.8|4
1625023340000|2021-06-30 03:22:20|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625023350000|2021-06-30 03:22:30|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625023380000|2021-06-30 03:23:00|2317.9|2311.9|2318|2312|2318|2312|2317.9|2311.9|2
1625023400000|2021-06-30 03:23:20|2318.8|2312.8|2318.1|2312.1|2319|2313|2318.1|2312.1|3
1625023450000|2021-06-30 03:24:10|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1625023510000|2021-06-30 03:25:10|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1625023550000|2021-06-30 03:25:50|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625023600000|2021-06-30 03:26:40|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1625023740000|2021-06-30 03:29:00|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1625023780000|2021-06-30 03:29:40|2319|2313|2319|2313|2319|2313|2319|2313|1
1625023790000|2021-06-30 03:29:50|2319.5|2313.5|2319.9|2313.9|2319.9|2313.9|2319.5|2313.5|2
1625024050000|2021-06-30 03:34:10|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1625024060000|2021-06-30 03:34:20|2319.3|2313.3|2319.5|2313.5|2319.5|2313.5|2319.3|2313.3|2
1625024120000|2021-06-30 03:35:20|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1625025460000|2021-06-30 03:57:40|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1625025520000|2021-06-30 03:58:40|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625025630000|2021-06-30 04:00:30|2317.9|2311.9|2317.3|2311.3|2317.9|2311.9|2317.3|2311.3|2
1625026070000|2021-06-30 04:07:50|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625026130000|2021-06-30 04:08:50|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625026370000|2021-06-30 04:12:50|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1625026430000|2021-06-30 04:13:50|2318.3|2312.3|2319|2313|2319|2313|2318.3|2312.3|2
1625026590000|2021-06-30 04:16:30|2319.5|2313.5|2320.1|2314.1|2320.1|2314.1|2319.5|2313.5|2
1625026600000|2021-06-30 04:16:40|2319.5|2313.5|2319.8|2313.8|2319.8|2313.8|2319.5|2313.5|2
1625026660000|2021-06-30 04:17:40|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1625027180000|2021-06-30 04:26:20|2322.1|2316.1|2322.5|2316.5|2322.5|2316.5|2322.1|2316.1|2
1625027380000|2021-06-30 04:29:40|2322.3|2316.3|2322.5|2316.5|2322.5|2316.5|2322.3|2316.3|2
1625027870000|2021-06-30 04:37:50|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1625027910000|2021-06-30 04:38:30|2324.5|2316.5|2323.3|2317.3|2324.5|2317.3|2323.3|2316.5|2
1625027980000|2021-06-30 04:39:40|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1625028030000|2021-06-30 04:40:30|2323|2317|2323|2317|2323|2317|2323|2317|1
1625028040000|2021-06-30 04:40:40|2322.6|2316.6|2322.4|2316.4|2322.6|2316.6|2322.3|2316.3|3
1625028080000|2021-06-30 04:41:20|2321.6|2315.6|2323|2317|2323|2317|2321.6|2315.6|3
1625028290000|2021-06-30 04:44:50|2323.3|2317.3|2323.8|2317.8|2323.8|2317.8|2323.3|2317.3|2
1625028540000|2021-06-30 04:49:00|2323.5|2317.5|2323.1|2317.1|2323.5|2317.5|2323.1|2317.1|2
1625028810000|2021-06-30 04:53:30|2324.5|2318.5|2324.6|2318.6|2324.6|2318.6|2324.5|2318.5|2
1625028830000|2021-06-30 04:53:50|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1625028850000|2021-06-30 04:54:10|2323.6|2317.6|2323.8|2315.8|2323.8|2317.6|2323.6|2315.8|2
1625028870000|2021-06-30 04:54:30|2321.6|2315.6|2320.8|2314.8|2321.6|2315.6|2320.8|2314.8|3
1625028930000|2021-06-30 04:55:30|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1625028970000|2021-06-30 04:56:10|2320.9|2314.9|2320.6|2314.6|2320.9|2314.9|2320.6|2314.6|2
1625029770000|2021-06-30 05:09:30|2320.9|2314.9|2321.3|2315.3|2321.3|2315.3|2320.9|2314.9|3
1625029780000|2021-06-30 05:09:40|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1625029940000|2021-06-30 05:12:20|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1625030450000|2021-06-30 05:20:50|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1625030510000|2021-06-30 05:21:50|2320|2314|2320|2314|2320|2314|2320|2314|1
1625030550000|2021-06-30 05:22:30|2318.4|2312.4|2317.3|2311.3|2318.4|2312.4|2317.3|2311.3|2
1625030580000|2021-06-30 05:23:00|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1625030590000|2021-06-30 05:23:10|2317.3|2311.3|2323.5|2312.8|2323.5|2312.8|2317.3|2311.3|2
1625030610000|2021-06-30 05:23:30||2317.5||2317.5||2317.5||2317.5|1
1625030620000|2021-06-30 05:23:40|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1625030630000|2021-06-30 05:23:50|2322.6|2316.6|2321.3|2315.3|2322.6|2316.6|2321.3|2315.3|3
1625030640000|2021-06-30 05:24:00|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|3
1625030650000|2021-06-30 05:24:10|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1625030870000|2021-06-30 05:27:50|2321.3|2315.3|2323.4|2317.4|2323.4|2317.4|2321.3|2315.3|2
1625030920000|2021-06-30 05:28:40|2322.5|2316.5|2321.3|2315.3|2322.5|2316.5|2321.3|2315.3|3
1625031020000|2021-06-30 05:30:20|2321.6|2315.6|2321.5|2315.5|2321.6|2315.6|2321.4|2315.4|5
1625031030000|2021-06-30 05:30:30|2321.4|2315.4|2321.5|2315.5|2321.5|2315.5|2321.4|2315.4|2
1625031040000|2021-06-30 05:30:40|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1625031050000|2021-06-30 05:30:50|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|2
1625031060000|2021-06-30 05:31:00|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1625031080000|2021-06-30 05:31:20|2322.5|2316.5|2322.9|2316.9|2322.9|2316.9|2322.5|2316.5|2
1625031090000|2021-06-30 05:31:30|2322.1|2316.1|2324.1|2318.1|2324.1|2318.1|2322.1|2316.1|9
1625031100000|2021-06-30 05:31:40|2324.6|2318.6|2324.6|2318.6|2325|2319|2324.3|2318.3|5
1625031110000|2021-06-30 05:31:50|2325|2319|2324.9|2318.9|2325|2319|2324.6|2318.6|3
1625031130000|2021-06-30 05:32:10|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1625031140000|2021-06-30 05:32:20|2324.9|2318.9|2324.6|2318.6|2324.9|2318.9|2324.1|2318.1|6
1625031150000|2021-06-30 05:32:30|2324.4|2318.4|2324.6|2318.6|2324.6|2318.6|2324.4|2318.4|2
1625031160000|2021-06-30 05:32:40|2324.4|2318.4|2323.6|2317.6|2324.4|2318.4|2323.6|2317.6|3
1625031180000|2021-06-30 05:33:00|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1625031210000|2021-06-30 05:33:30|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1625031220000|2021-06-30 05:33:40|2322.1|2316.1|2321.4|2315.4|2322.1|2316.1|2321.4|2315.4|3
1625031230000|2021-06-30 05:33:50|2321.9|2315.9|2321.4|2315.4|2321.9|2315.9|2321.4|2315.4|3
1625031250000|2021-06-30 05:34:10|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1625031290000|2021-06-30 05:34:50|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1625031560000|2021-06-30 05:39:20|2321.9|2315.9|2320.4|2314.4|2321.9|2315.9|2320.1|2314.1|4
1625031580000|2021-06-30 05:39:40|2320.1|2314.1|2319.6|2313.6|2320.1|2314.1|2319.6|2313.6|2
1625031590000|2021-06-30 05:39:50|2319.9|2313.9|2320|2314|2320|2314|2319.6|2313.6|3
1625031610000|2021-06-30 05:40:10|2320.9|2314.9|2321.3|2315.3|2321.3|2315.3|2320.9|2314.9|2
1625031630000|2021-06-30 05:40:30|2321|2315|2321|2315|2321.3|2315.3|2320.8|2314.8|7
1625031640000|2021-06-30 05:40:40|2320.8|2314.8|2321.5|2315.5|2321.5|2315.5|2320.8|2314.8|4
1625031670000|2021-06-30 05:41:10|2321.8|2315.8|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|2
1625031720000|2021-06-30 05:42:00|2321.3|2315.3|2321|2315|2321.3|2315.3|2320.8|2314.8|4
1625031730000|2021-06-30 05:42:10|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1625031840000|2021-06-30 05:44:00|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1625031870000|2021-06-30 05:44:30|2320.3|2314.3|2320.1|2314.1|2320.5|2314.5|2320.1|2314.1|3
1625031910000|2021-06-30 05:45:10|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1625031950000|2021-06-30 05:45:50|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1625031980000|2021-06-30 05:46:20|2320.1|2314.1|2320|2314|2320.1|2314.1|2319.9|2313.9|3
1625031990000|2021-06-30 05:46:30|2320.5|2314.5|2321.1|2315.1|2321.1|2315.1|2320.5|2314.5|3
1625032000000|2021-06-30 05:46:40|2320.9|2314.9|2320.9|2314.9|2321.1|2315.1|2320.6|2314.6|4
1625032020000|2021-06-30 05:47:00|2320.6|2314.6|2320.9|2314.9|2320.9|2314.9|2320.6|2314.6|2
1625032030000|2021-06-30 05:47:10|2320.6|2314.6|2320.9|2314.9|2321.1|2315.1|2320.4|2314.4|7
1625032040000|2021-06-30 05:47:20|2320.5|2314.5|2321.1|2315.1|2321.1|2315.1|2320.5|2314.5|13
1625032060000|2021-06-30 05:47:40|2320.6|2314.6|2321.5|2315.5|2321.5|2315.5|2320.6|2314.6|5
1625032090000|2021-06-30 05:48:10|2320.5|2314.5|2320.9|2314.9|2320.9|2314.9|2320.5|2314.5|2
1625032140000|2021-06-30 05:49:00|2320.6|2314.6|2320.5|2314.5|2320.6|2314.6|2320.5|2314.5|2
1625032150000|2021-06-30 05:49:10|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1625032180000|2021-06-30 05:49:40|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1625032190000|2021-06-30 05:49:50|2320.5|2314.5|2321.1|2315.1|2321.8|2315.8|2320.5|2314.5|8
1625032200000|2021-06-30 05:50:00|2321.6|2315.6|2321.1|2315.1|2321.6|2315.6|2320.8|2314.8|9
1625032210000|2021-06-30 05:50:10|2320.9|2314.9|2321.6|2315.6|2321.6|2315.6|2320.8|2314.8|4
1625032220000|2021-06-30 05:50:20|2321.1|2315.1|2322.6|2316.6|2322.6|2316.6|2321.1|2315.1|6
1625032230000|2021-06-30 05:50:30|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1625032240000|2021-06-30 05:50:40|2322.6|2316.6|2323.1|2317.1|2323.1|2317.1|2322.6|2316.6|2
1625032250000|2021-06-30 05:50:50|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1625032270000|2021-06-30 05:51:10|2322.9|2316.9|2323.1|2317.1|2323.1|2317.1|2322.9|2316.9|2
1625032280000|2021-06-30 05:51:20|2322.9|2316.9|2323.3|2317.3|2323.3|2317.3|2322.5|2316.5|6
1625032310000|2021-06-30 05:51:50|2322.6|2316.6|2323.3|2317.3|2323.3|2317.3|2322.6|2316.6|3
1625032320000|2021-06-30 05:52:00|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1625032350000|2021-06-30 05:52:30|2322.5|2316.5|2323.1|2317.1|2323.1|2317.1|2322.5|2316.5|2
1625032400000|2021-06-30 05:53:20|2323|2317|2323|2317|2323|2317|2323|2317|1
1625032450000|2021-06-30 05:54:10|2322.6|2316.6|2322.4|2316.4|2322.6|2316.6|2322.4|2316.4|2
1625032460000|2021-06-30 05:54:20|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1625032470000|2021-06-30 05:54:30|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1625032520000|2021-06-30 05:55:20|2323.1|2317.1|2323|2317|2323.1|2317.1|2322.4|2316.4|3
1625032560000|2021-06-30 05:56:00|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1625032570000|2021-06-30 05:56:10|2323.5|2317.5|2324|2318|2324|2318|2323.5|2317.5|2
1625032580000|2021-06-30 05:56:20|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1625032590000|2021-06-30 05:56:30|2323.9|2317.9|2324.8|2318.8|2325.4|2319.4|2323.9|2317.9|3
1625032630000|2021-06-30 05:57:10|2325|2319|2325|2319|2325|2319|2325|2319|1
1625032680000|2021-06-30 05:58:00|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1625032740000|2021-06-30 05:59:00|2324.9|2318.9|2324.1|2318.1|2324.9|2318.9|2324.1|2318.1|3
1625032750000|2021-06-30 05:59:10|2324|2318|2324|2318|2324|2318|2324|2318|1
1625032920000|2021-06-30 06:02:00|2324.3|2318.3|2324|2318|2324.3|2318.3|2324|2318|2
1625032950000|2021-06-30 06:02:30|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1625032990000|2021-06-30 06:03:10|2324|2318|2324.3|2318.3|2324.3|2318.3|2324|2318|2
1625033020000|2021-06-30 06:03:40|2324|2318|2324.6|2318.6|2324.6|2318.6|2324|2318|2
1625033040000|2021-06-30 06:04:00|2324.3|2318.3|2324.5|2318.5|2324.5|2318.5|2324.3|2318.3|2
1625033050000|2021-06-30 06:04:10|2324.3|2318.3|2324.4|2318.4|2324.8|2318.8|2324|2318|5
1625033060000|2021-06-30 06:04:20|2323.8|2317.8|2323.6|2317.6|2323.8|2317.8|2323.6|2317.6|2
1625033080000|2021-06-30 06:04:40|2323.4|2317.4|2323.3|2317.3|2323.4|2317.4|2323.3|2317.3|2
1625033100000|2021-06-30 06:05:00|2323|2317|2323.1|2317.1|2323.1|2317.1|2323|2317|2
1625033140000|2021-06-30 06:05:40|2323.4|2317.4|2324.1|2318.1|2324.1|2318.1|2323.4|2317.4|2
1625033160000|2021-06-30 06:06:00|2323|2317|2322.6|2316.6|2323|2317|2322.4|2316.4|3
1625033210000|2021-06-30 06:06:50|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1625033250000|2021-06-30 06:07:30|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322.3|2316.3|2
1625033260000|2021-06-30 06:07:40|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1625033280000|2021-06-30 06:08:00|2322.4|2316.4|2322.6|2316.6|2322.6|2316.6|2322.4|2316.4|2
1625033340000|2021-06-30 06:09:00|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1625033350000|2021-06-30 06:09:10|2322.6|2316.6|2322.4|2316.4|2322.6|2316.6|2322.4|2316.4|2
1625033400000|2021-06-30 06:10:00|2322.6|2316.6|2322.4|2316.4|2322.6|2316.6|2322.4|2316.4|2
1625033420000|2021-06-30 06:10:20|2322.6|2316.6|2322.4|2316.4|2322.6|2316.6|2322.4|2316.4|2
1625033450000|2021-06-30 06:10:50|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1625033460000|2021-06-30 06:11:00|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1625033470000|2021-06-30 06:11:10|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.3|2316.3|3
1625033510000|2021-06-30 06:11:50|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1625033520000|2021-06-30 06:12:00|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1625033550000|2021-06-30 06:12:30|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1625033570000|2021-06-30 06:12:50|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1625033630000|2021-06-30 06:13:50|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.3|2318.3|4
1625033690000|2021-06-30 06:14:50|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1625033730000|2021-06-30 06:15:30|2324.1|2318.1|2323.5|2317.5|2324.1|2318.1|2323.5|2317.5|3
1625033790000|2021-06-30 06:16:30|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|1
1625033900000|2021-06-30 06:18:20|2323.3|2317.3|2322.8|2316.8|2323.3|2317.3|2322.5|2316.5|3
1625033920000|2021-06-30 06:18:40|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1625033930000|2021-06-30 06:18:50|2322.6|2316.6|2322|2316|2322.6|2316.6|2321.9|2315.9|5
1625033940000|2021-06-30 06:19:00|2321.6|2315.6|2321.3|2315.3|2321.6|2315.6|2320.5|2314.5|7
1625034040000|2021-06-30 06:20:40|2321.6|2315.6|2322|2316|2322|2316|2321.6|2315.6|3
1625034050000|2021-06-30 06:20:50|2322.3|2316.3|2322.6|2316.6|2322.6|2316.6|2322|2316|4
1625034060000|2021-06-30 06:21:00|2323|2317|2323.1|2317.1|2323.1|2317.1|2322.5|2316.5|6
1625034070000|2021-06-30 06:21:10|2323.5|2317.5|2323.9|2317.9|2323.9|2317.9|2323.5|2317.5|3
1625034090000|2021-06-30 06:21:30|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1625034110000|2021-06-30 06:21:50|2324|2318|2324|2318|2324|2318|2324|2318|1
1625034320000|2021-06-30 06:25:20|2323.5|2317.5|2323.3|2317.3|2324.3|2318.3|2323.3|2317.3|4
1625034330000|2021-06-30 06:25:30|2323.9|2317.9|2323.3|2317.3|2323.9|2317.9|2323.3|2317.3|2
1625034340000|2021-06-30 06:25:40|2324.1|2318.1|2324.5|2318.5|2324.5|2318.5|2323.9|2317.9|5
1625034350000|2021-06-30 06:25:50|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1625034390000|2021-06-30 06:26:30|2324.4|2318.4|2324.6|2318.6|2324.6|2318.6|2324.4|2318.4|2
1625034400000|2021-06-30 06:26:40|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1625034410000|2021-06-30 06:26:50|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1625034420000|2021-06-30 06:27:00|2323.5|2317.5|2324.1|2318.1|2324.1|2318.1|2323.5|2317.5|2
1625034430000|2021-06-30 06:27:10|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1625034450000|2021-06-30 06:27:30|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1625034460000|2021-06-30 06:27:40|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1625034470000|2021-06-30 06:27:50|2324.1|2318.1|2324.4|2318.4|2324.4|2318.4|2323.5|2317.5|6
1625034490000|2021-06-30 06:28:10|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1625034500000|2021-06-30 06:28:20|2323.5|2317.5|2324.4|2318.4|2324.4|2318.4|2323.5|2317.5|3
1625034510000|2021-06-30 06:28:30|2323.8|2317.8|2324.3|2318.3|2324.3|2318.3|2323.8|2317.8|2
1625034520000|2021-06-30 06:28:40|2323.8|2317.8|2323.8|2317.8|2324.4|2318.4|2323.8|2317.8|4
1625034530000|2021-06-30 06:28:50|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1625034540000|2021-06-30 06:29:00|2323.5|2317.5|2323.4|2317.4|2323.5|2317.5|2323.4|2317.4|2
1625034550000|2021-06-30 06:29:10|2323.6|2317.6|2323.4|2317.4|2323.6|2317.6|2323.4|2317.4|2
1625034570000|2021-06-30 06:29:30|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1625034600000|2021-06-30 06:30:00|2323.4|2317.4|2323|2317|2323.4|2317.4|2323|2317|2
1625034620000|2021-06-30 06:30:20|2324|2318|2324|2318|2324|2318|2324|2318|1
1625034630000|2021-06-30 06:30:30|2324.1|2318.1|2324.4|2318.4|2324.4|2318.4|2324.1|2318.1|2
1625034640000|2021-06-30 06:30:40|2324.6|2318.6|2324.9|2318.9|2324.9|2318.9|2324.6|2318.6|2
1625034650000|2021-06-30 06:30:50|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1625034660000|2021-06-30 06:31:00|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1625034670000|2021-06-30 06:31:10|2325|2319|2325.6|2319.6|2325.6|2319.6|2324.8|2318.8|5
1625034680000|2021-06-30 06:31:20|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1625034690000|2021-06-30 06:31:30|2326.1|2320.1|2325.8|2319.8|2326.1|2320.1|2325.8|2319.8|4
1625034700000|2021-06-30 06:31:40|2326.1|2320.1|2325.8|2319.8|2326.3|2320.3|2325.8|2319.8|4
1625034710000|2021-06-30 06:31:50|2326.1|2320.1|2326.6|2320.6|2326.6|2320.6|2325.9|2319.9|4
1625034720000|2021-06-30 06:32:00|2326.8|2320.8|2327|2321|2327|2321|2326.8|2320.8|2
1625034750000|2021-06-30 06:32:30|2327.3|2321.3|2327.4|2321.4|2327.4|2321.4|2327.3|2321.3|2
1625034760000|2021-06-30 06:32:40|2328.1|2322.1|2329|2323|2329|2323|2328.1|2322.1|4
1625034770000|2021-06-30 06:32:50|2329.3|2323.3|2329|2323|2329.3|2323.3|2329|2323|2
1625034810000|2021-06-30 06:33:30|2328.6|2322.6|2328|2322|2328.6|2322.6|2328|2322|2
1625034820000|2021-06-30 06:33:40|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1625034830000|2021-06-30 06:33:50|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1625034890000|2021-06-30 06:34:50|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1625034990000|2021-06-30 06:36:30|2329|2323|2330.1|2324.1|2330.1|2324.1|2329|2323|2
1625035000000|2021-06-30 06:36:40|2330.4|2324.4|2331.4|2325.4|2331.4|2325.4|2330.4|2324.4|3
1625035020000|2021-06-30 06:37:00|2331.6|2325.6|2332.1|2326.1|2332.5|2326.5|2331.6|2325.6|3
1625035030000|2021-06-30 06:37:10|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1625035040000|2021-06-30 06:37:20|2332.6|2326.6|2332.6|2326.6|2333.3|2327.3|2332.6|2326.6|4
1625035050000|2021-06-30 06:37:30|2332.9|2326.9|2333.1|2327.1|2333.1|2327.1|2332.9|2326.9|2
1625035080000|2021-06-30 06:38:00|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2332.3|2326.3|4
1625035100000|2021-06-30 06:38:20|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1625035120000|2021-06-30 06:38:40|2332.9|2326.9|2333|2327|2333|2327|2332.9|2326.9|2
1625035130000|2021-06-30 06:38:50|2333.5|2327.5|2333.6|2327.6|2333.6|2327.6|2333.5|2327.5|2
1625035150000|2021-06-30 06:39:10|2333.9|2327.9|2334|2328|2334.4|2328.4|2333.9|2327.9|3
1625035180000|2021-06-30 06:39:40|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1625035230000|2021-06-30 06:40:30|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1625035260000|2021-06-30 06:41:00|2331.6|2325.6|2332|2326|2332|2326|2331.6|2325.6|5
1625035310000|2021-06-30 06:41:50|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1625035350000|2021-06-30 06:42:30|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1625035360000|2021-06-30 06:42:40|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1625035400000|2021-06-30 06:43:20|2333.1|2327.1|2333.4|2327.4|2333.4|2327.4|2332.9|2326.9|8
1625035410000|2021-06-30 06:43:30|2334.4|2328.4|2333.8|2327.8|2334.4|2328.4|2333.3|2327.3|12
1625035420000|2021-06-30 06:43:40|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2333.8|2327.8|3
1625035430000|2021-06-30 06:43:50|2333.8|2327.8|2334.8|2328.8|2334.8|2328.8|2333.6|2327.6|5
1625035480000|2021-06-30 06:44:40|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1625035490000|2021-06-30 06:44:50|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1625035500000|2021-06-30 06:45:00|2334.9|2328.9|2335.1|2329.1|2335.1|2329.1|2334.9|2328.9|2
1625035530000|2021-06-30 06:45:30|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1625035540000|2021-06-30 06:45:40|2335.1|2329.1|2335.6|2329.6|2335.6|2329.6|2335|2329|6
1625035560000|2021-06-30 06:46:00|2335.5|2329.5|2335|2329|2335.5|2329.5|2335|2329|2
1625035670000|2021-06-30 06:47:50|2335.1|2329.1|2336.8|2330.8|2336.8|2330.8|2335.1|2329.1|4
1625035720000|2021-06-30 06:48:40|2336.5|2330.5|2336.6|2330.6|2336.6|2330.6|2335.3|2329.3|6
1625035780000|2021-06-30 06:49:40|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|1
1625035840000|2021-06-30 06:50:40|2336.5|2330.5|2336.3|2330.3|2336.5|2330.5|2336.3|2330.3|2
1625035850000|2021-06-30 06:50:50|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|1
1625035870000|2021-06-30 06:51:10|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|1
1625035890000|2021-06-30 06:51:30|2336|2330|2335.4|2329.4|2336|2330|2335.1|2329.1|4
1625035900000|2021-06-30 06:51:40|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1625035910000|2021-06-30 06:51:50|2334.9|2328.9|2335.1|2329.1|2335.1|2329.1|2334.9|2328.9|2
1625035960000|2021-06-30 06:52:40|2335|2329|2335|2329|2335|2329|2335|2329|1
1625035980000|2021-06-30 06:53:00|2334.3|2328.3|2333.6|2327.6|2334.3|2328.3|2333.6|2327.6|2
1625035990000|2021-06-30 06:53:10|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1625036010000|2021-06-30 06:53:30|2333.3|2327.3|2333.8|2327.8|2333.8|2327.8|2333.3|2327.3|2
1625036030000|2021-06-30 06:53:50|2332.9|2326.9|2333.5|2327.5|2333.5|2327.5|2332.9|2326.9|3
1625036060000|2021-06-30 06:54:20|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1625036070000|2021-06-30 06:54:30|2333.4|2327.4|2333.9|2327.9|2333.9|2327.9|2333.4|2327.4|2
1625036080000|2021-06-30 06:54:40|2334.6|2328.6|2335.3|2329.3|2335.3|2329.3|2334.6|2328.6|2
1625036200000|2021-06-30 06:56:40|2335.4|2329.4|2336|2330|2336|2330|2335.4|2329.4|2
1625036220000|2021-06-30 06:57:00|2336.3|2330.3|2337.3|2331.3|2337.3|2331.3|2336.3|2330.3|2
1625036230000|2021-06-30 06:57:10|2337.9|2331.9|2338.1|2332.1|2338.1|2332.1|2337.6|2331.6|5
1625036240000|2021-06-30 06:57:20|2337.8|2331.8|2337.6|2331.6|2337.8|2331.8|2337.6|2331.6|2
1625036250000|2021-06-30 06:57:30|2337.9|2331.9|2337.6|2331.6|2338.1|2332.1|2337.6|2331.6|4
1625036260000|2021-06-30 06:57:40|2337.9|2331.9|2338.6|2332.6|2338.6|2332.6|2337.9|2331.9|3
1625036270000|2021-06-30 06:57:50|2338.5|2332.5|2338.5|2332.5|2338.5|2332.5|2338.5|2332.5|1
1625036280000|2021-06-30 06:58:00|2338.8|2332.8|2339.6|2333.6|2339.6|2333.6|2338.8|2332.8|2
1625036300000|2021-06-30 06:58:20|2339.8|2333.8|2339.8|2333.8|2339.8|2333.8|2339.8|2333.8|1
1625036320000|2021-06-30 06:58:40|2340.1|2334.1|2340.4|2334.4|2340.4|2334.4|2340.1|2334.1|2
1625036330000|2021-06-30 06:58:50|2340.5|2334.5|2340.4|2334.4|2340.8|2334.8|2340.4|2334.4|5
1625036340000|2021-06-30 06:59:00|2340.3|2334.3|2340.3|2334.3|2340.5|2334.5|2338.8|2332.8|17
1625036350000|2021-06-30 06:59:10|2339.6|2333.6|2340.4|2334.4|2340.6|2334.6|2339.6|2333.6|6
1625036360000|2021-06-30 06:59:20|2340.5|2334.5|2340.9|2334.9|2341.1|2335.1|2340.4|2334.4|8
1625036370000|2021-06-30 06:59:30|2340.8|2334.8|2341.9|2335.9|2342|2336|2340.8|2334.8|12
1625036380000|2021-06-30 06:59:40|2342|2336|2341.9|2335.9|2342.5|2336.5|2341.6|2335.6|8
1625036390000|2021-06-30 06:59:50|2341.5|2335.5|2341.6|2335.6|2341.8|2335.8|2341.5|2335.5|3
1625036400000|2021-06-30 07:00:00|2340.9|2334.9|2341.3|2335.3|2341.3|2335.3|2340.5|2334.5|5
1625036430000|2021-06-30 07:00:30|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|1
1625036460000|2021-06-30 07:01:00|2341.6|2335.6|2341.4|2335.4|2341.6|2335.6|2341.4|2335.4|2
1625036470000|2021-06-30 07:01:10|2341.3|2335.3|2341.3|2335.3|2341.3|2335.3|2341.3|2335.3|1
1625036510000|2021-06-30 07:01:50|2341|2335|2340.8|2334.8|2341|2335|2340.8|2334.8|2
1625036520000|2021-06-30 07:02:00|2340.5|2334.5|2339.9|2333.9|2340.5|2334.5|2339.9|2333.9|3
1625036570000|2021-06-30 07:02:50|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1625036630000|2021-06-30 07:03:50|2339.9|2333.9|2340.4|2334.4|2340.4|2334.4|2339.9|2333.9|2
1625036640000|2021-06-30 07:04:00|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1625036650000|2021-06-30 07:04:10|2340.4|2334.4|2340.6|2334.6|2340.6|2334.6|2340.4|2334.4|2
1625036680000|2021-06-30 07:04:40|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|1
1625036690000|2021-06-30 07:04:50|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|1
1625036710000|2021-06-30 07:05:10|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1625036720000|2021-06-30 07:05:20|2342.1|2336.1|2341|2335|2342.1|2336.1|2341|2335|4
1625036760000|2021-06-30 07:06:00|2341.3|2335.3|2341.3|2335.3|2341.3|2335.3|2341.3|2335.3|1
1625036780000|2021-06-30 07:06:20|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|1
1625036790000|2021-06-30 07:06:30|2341.3|2335.3|2341.3|2335.3|2341.3|2335.3|2341.3|2335.3|1
1625036810000|2021-06-30 07:06:50|2341.6|2335.6|2341.3|2335.3|2341.6|2335.6|2341.3|2335.3|3
1625036820000|2021-06-30 07:07:00|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1625036850000|2021-06-30 07:07:30|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|1
1625036880000|2021-06-30 07:08:00|2342|2336|2342|2336|2342|2336|2342|2336|1
1625036900000|2021-06-30 07:08:20|2342.1|2336.1|2342.5|2336.5|2342.5|2336.5|2342.1|2336.1|2
1625036910000|2021-06-30 07:08:30|2342.6|2336.6|2343.8|2337.8|2344.3|2338.3|2342.6|2336.6|4
1625036950000|2021-06-30 07:09:10|2343.5|2337.5|2342.5|2336.5|2343.5|2337.5|2342.5|2336.5|4
1625036960000|2021-06-30 07:09:20|2342.3|2336.3|2341.8|2335.8|2342.3|2336.3|2341.8|2335.8|2
1625036970000|2021-06-30 07:09:30|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1625036980000|2021-06-30 07:09:40|2341.3|2335.3|2340|2334|2341.3|2335.3|2340|2334|6
1625036990000|2021-06-30 07:09:50|2339.8|2333.8|2339.5|2333.5|2339.8|2333.8|2339.5|2333.5|2
1625037030000|2021-06-30 07:10:30|2339.3|2333.3|2339.3|2333.3|2339.3|2333.3|2339.3|2333.3|1
1625037040000|2021-06-30 07:10:40|2338.6|2332.6|2337.8|2331.8|2338.6|2332.6|2337|2331|5
1625037050000|2021-06-30 07:10:50|2338|2332|2336.3|2330.3|2338|2332|2336.3|2330.3|4
1625037060000|2021-06-30 07:11:00|2336.5|2330.5|2336.8|2330.8|2337.5|2331.5|2336.5|2330.5|4
1625037090000|2021-06-30 07:11:30|2336.6|2330.6|2336.4|2330.4|2336.6|2330.6|2336.4|2330.4|2
1625037110000|2021-06-30 07:11:50|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|1
1625037170000|2021-06-30 07:12:50|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1625037180000|2021-06-30 07:13:00|2335.3|2329.3|2333.5|2327.5|2335.3|2329.3|2333.5|2327.5|5
1625037190000|2021-06-30 07:13:10|2333.1|2327.1|2333.3|2327.3|2333.3|2327.3|2333|2327|4
1625037200000|2021-06-30 07:13:20|2333.5|2327.5|2335|2329|2335|2329|2333.5|2327.5|4
1625037210000|2021-06-30 07:13:30|2334.9|2328.9|2333.9|2327.9|2334.9|2328.9|2333.9|2327.9|2
1625037220000|2021-06-30 07:13:40|2333.8|2327.8|2334.8|2328.8|2334.8|2328.8|2333.4|2327.4|7
1625037240000|2021-06-30 07:14:00|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|1
1625037280000|2021-06-30 07:14:40|2334.3|2328.3|2333.9|2327.9|2334.3|2328.3|2333.9|2327.9|2
1625037290000|2021-06-30 07:14:50|2333.5|2327.5|2333.8|2327.8|2333.8|2327.8|2333.5|2327.5|2
1625037300000|2021-06-30 07:15:00|2334|2328|2333.8|2327.8|2334|2328|2333.8|2327.8|2
1625037320000|2021-06-30 07:15:20|2333.5|2327.5|2332.9|2326.9|2333.5|2327.5|2332.9|2326.9|2
1625037340000|2021-06-30 07:15:40|2332.6|2326.6|2332|2326|2332.6|2326.6|2330.6|2324.6|11
1625037350000|2021-06-30 07:15:50|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332|2326|3
1625037400000|2021-06-30 07:16:40|2331.9|2325.9|2331.1|2325.1|2331.9|2325.9|2331.1|2325.1|3
1625037410000|2021-06-30 07:16:50|2330.9|2324.9|2330.8|2324.8|2332|2326|2330.8|2324.8|6
1625037420000|2021-06-30 07:17:00|2330.4|2324.4|2330|2324|2330.4|2324.4|2330|2324|2
1625037430000|2021-06-30 07:17:10|2329.8|2323.8|2330.1|2324.1|2330.1|2324.1|2329.8|2323.8|3
1625037440000|2021-06-30 07:17:20|2330.4|2324.4|2330.3|2324.3|2330.6|2324.6|2330.3|2324.3|4
1625037450000|2021-06-30 07:17:30|2329.9|2323.9|2329.8|2323.8|2329.9|2323.9|2329.8|2323.8|2
1625037460000|2021-06-30 07:17:40|2329.9|2323.9|2329.8|2323.8|2329.9|2323.9|2329.5|2323.5|4
1625037470000|2021-06-30 07:17:50|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1625037480000|2021-06-30 07:18:00|2329.8|2323.8|2330.1|2324.1|2330.1|2324.1|2329.8|2323.8|3
1625037490000|2021-06-30 07:18:10|2329.9|2323.9|2329.6|2323.6|2329.9|2323.9|2329.6|2323.6|2
1625037510000|2021-06-30 07:18:30|2329.8|2323.8|2330.8|2324.8|2330.8|2324.8|2329.8|2323.8|3
1625037520000|2021-06-30 07:18:40|2331.3|2325.3|2330.5|2324.5|2331.3|2325.3|2330.5|2324.5|4
1625037530000|2021-06-30 07:18:50|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2329.9|2323.9|3
1625037540000|2021-06-30 07:19:00|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1625037570000|2021-06-30 07:19:30|2330.8|2324.8|2331.3|2325.3|2331.3|2325.3|2330.8|2324.8|2
1625037580000|2021-06-30 07:19:40|2330.8|2324.8|2330.5|2324.5|2330.8|2324.8|2330.5|2324.5|2
1625037590000|2021-06-30 07:19:50|2329.9|2323.9|2329.6|2323.6|2329.9|2323.9|2329.6|2323.6|2
1625037600000|2021-06-30 07:20:00|2330|2324|2329.6|2323.6|2330|2324|2329.6|2323.6|2
1625037630000|2021-06-30 07:20:30|2330|2324|2330.4|2324.4|2330.4|2324.4|2330|2324|2
1625037660000|2021-06-30 07:21:00|2331.5|2325.5|2331.4|2325.4|2331.8|2325.8|2331.4|2325.4|3
1625037670000|2021-06-30 07:21:10|2331.1|2325.1|2331.4|2325.4|2331.4|2325.4|2331.1|2325.1|2
1625037700000|2021-06-30 07:21:40|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1625037720000|2021-06-30 07:22:00|2331.8|2325.8|2332.1|2326.1|2332.1|2326.1|2331.8|2325.8|2
1625037750000|2021-06-30 07:22:30|2332|2326|2331.9|2325.9|2332.3|2326.3|2331.9|2325.9|3
1625037760000|2021-06-30 07:22:40|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1625037810000|2021-06-30 07:23:30|2331.8|2325.8|2332|2326|2332|2326|2331.8|2325.8|2
1625037820000|2021-06-30 07:23:40|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1625037830000|2021-06-30 07:23:50|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1625037840000|2021-06-30 07:24:00|2331.4|2325.4|2331.8|2325.8|2331.8|2325.8|2331.4|2325.4|2
1625037900000|2021-06-30 07:25:00|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1625037910000|2021-06-30 07:25:10|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1625037920000|2021-06-30 07:25:20|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1625037950000|2021-06-30 07:25:50|2332|2326|2332.3|2326.3|2332.3|2326.3|2332|2326|2
1625037960000|2021-06-30 07:26:00|2332|2326|2332|2326|2332|2326|2332|2326|1
1625037980000|2021-06-30 07:26:20|2332.6|2326.6|2333.9|2327.9|2334.1|2328.1|2332.6|2326.6|4
1625037990000|2021-06-30 07:26:30|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.5|2327.5|3
1625038000000|2021-06-30 07:26:40|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1625038010000|2021-06-30 07:26:50|2333.9|2327.9|2334.3|2328.3|2334.3|2328.3|2333.9|2327.9|2
1625038020000|2021-06-30 07:27:00|2334|2328|2333.9|2327.9|2334|2328|2333.9|2327.9|2
1625038050000|2021-06-30 07:27:30|2334.1|2328.1|2334.9|2328.9|2334.9|2328.9|2334.1|2328.1|2
1625038060000|2021-06-30 07:27:40|2334.6|2328.6|2335.4|2329.4|2335.4|2329.4|2334|2328|5
1625038070000|2021-06-30 07:27:50|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1625038080000|2021-06-30 07:28:00|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1625038090000|2021-06-30 07:28:10|2334.9|2328.9|2334.5|2328.5|2335.1|2329.1|2334.3|2328.3|6
1625038140000|2021-06-30 07:29:00|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625038170000|2021-06-30 07:29:30|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1625038200000|2021-06-30 07:30:00|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1625038220000|2021-06-30 07:30:20|2334.1|2328.1|2334.4|2328.4|2334.4|2328.4|2334.1|2328.1|2
1625038230000|2021-06-30 07:30:30|2334.6|2328.6|2335|2329|2335.3|2329.3|2334.6|2328.6|3
1625038260000|2021-06-30 07:31:00|2334.6|2328.6|2333.8|2327.8|2334.6|2328.6|2333.8|2327.8|3
1625038270000|2021-06-30 07:31:10|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1625038280000|2021-06-30 07:31:20|2333.3|2327.3|2333.1|2327.1|2333.3|2327.3|2333.1|2327.1|2
1625038290000|2021-06-30 07:31:30|2333.5|2327.5|2333.8|2327.8|2334|2328|2333.5|2327.5|3
1625038300000|2021-06-30 07:31:40|2333.6|2327.6|2333.4|2327.4|2333.6|2327.6|2333.4|2327.4|2
1625038340000|2021-06-30 07:32:20|2333.3|2327.3|2333.4|2327.4|2333.4|2327.4|2333.3|2327.3|2
1625038390000|2021-06-30 07:33:10|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1625038400000|2021-06-30 07:33:20|2335|2329|2335|2329|2335|2329|2335|2329|1
1625038410000|2021-06-30 07:33:30|2335.3|2329.3|2335|2329|2335.5|2329.5|2334.8|2328.8|6
1625038420000|2021-06-30 07:33:40|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1625038430000|2021-06-30 07:33:50|2334.4|2328.4|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|3
1625038450000|2021-06-30 07:34:10|2334.9|2328.9|2335.4|2329.4|2335.4|2329.4|2334.9|2328.9|2
1625038510000|2021-06-30 07:35:10|2335.1|2329.1|2335.8|2329.8|2335.8|2329.8|2335|2329|5
1625038530000|2021-06-30 07:35:30|2335.5|2329.5|2334.8|2328.8|2335.5|2329.5|2334.8|2328.8|4
1625038540000|2021-06-30 07:35:40|2334.5|2328.5|2334|2328|2334.5|2328.5|2334|2328|4
1625038550000|2021-06-30 07:35:50|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1625038570000|2021-06-30 07:36:10|2334.5|2328.5|2335|2329|2335|2329|2334.5|2328.5|2
1625038580000|2021-06-30 07:36:20|2335.4|2329.4|2334.9|2328.9|2335.4|2329.4|2334.9|2328.9|2
1625038600000|2021-06-30 07:36:40|2335.1|2329.1|2335.6|2329.6|2335.6|2329.6|2335.1|2329.1|2
1625038610000|2021-06-30 07:36:50|2335.8|2329.8|2336.4|2330.4|2337|2331|2335.8|2329.8|5
1625038620000|2021-06-30 07:37:00|2336.1|2330.1|2337.6|2331.6|2337.6|2331.6|2336.1|2330.1|6
1625038630000|2021-06-30 07:37:10|2337.9|2331.9|2338.9|2332.9|2338.9|2332.9|2337.9|2331.9|6
1625038640000|2021-06-30 07:37:20|2339.1|2333.1|2338.8|2332.8|2339.1|2333.1|2338.8|2332.8|3
1625038660000|2021-06-30 07:37:40|2339.3|2333.3|2339.3|2333.3|2339.5|2333.5|2339.3|2333.3|3
1625038670000|2021-06-30 07:37:50|2339|2333|2338.8|2332.8|2339|2333|2338.8|2332.8|2
1625038680000|2021-06-30 07:38:00|2338.9|2332.9|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|2
1625038690000|2021-06-30 07:38:10|2338.9|2332.9|2338.1|2332.1|2338.9|2332.9|2338.1|2332.1|3
1625038700000|2021-06-30 07:38:20|2337.9|2331.9|2336.9|2330.9|2337.9|2331.9|2336.9|2330.9|5
1625038710000|2021-06-30 07:38:30|2336.6|2330.6|2337|2331|2337|2331|2336.6|2330.6|3
1625038740000|2021-06-30 07:39:00|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|1
1625038790000|2021-06-30 07:39:50|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|1
1625038800000|2021-06-30 07:40:00|2336.4|2330.4|2335.1|2329.1|2336.4|2330.4|2335.1|2329.1|3
1625038810000|2021-06-30 07:40:10|2334.8|2328.8|2334.4|2328.4|2334.8|2328.8|2334.4|2328.4|4
1625038820000|2021-06-30 07:40:20|2334.5|2328.5|2334.3|2328.3|2334.5|2328.5|2334.3|2328.3|2
1625038840000|2021-06-30 07:40:40|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1625038890000|2021-06-30 07:41:30|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1625038920000|2021-06-30 07:42:00|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1625038940000|2021-06-30 07:42:20|2333.5|2327.5|2333.6|2327.6|2333.6|2327.6|2333.5|2327.5|2
1625039010000|2021-06-30 07:43:30|2333.9|2327.9|2334.4|2328.4|2334.4|2328.4|2333.9|2327.9|2
1625039020000|2021-06-30 07:43:40|2334.3|2328.3|2334|2328|2334.3|2328.3|2334|2328|2
1625039030000|2021-06-30 07:43:50|2333.6|2327.6|2333.4|2327.4|2333.6|2327.6|2333.4|2327.4|2
1625039060000|2021-06-30 07:44:20|2333.6|2327.6|2333.9|2327.9|2333.9|2327.9|2333.6|2327.6|2
1625039070000|2021-06-30 07:44:30|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1625039110000|2021-06-30 07:45:10|2334|2328|2333.8|2327.8|2334|2328|2333.8|2327.8|2
1625039140000|2021-06-30 07:45:40|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1625039150000|2021-06-30 07:45:50|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1625039200000|2021-06-30 07:46:40|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|1
1625039260000|2021-06-30 07:47:40|2332.5|2326.5|2332.3|2326.3|2332.5|2326.5|2332.3|2326.3|2
1625039280000|2021-06-30 07:48:00|2331.9|2325.9|2332|2326|2332|2326|2331.9|2325.9|2
1625039370000|2021-06-30 07:49:30|2331.9|2325.9|2331.8|2325.8|2332|2326|2331.8|2325.8|3
1625039480000|2021-06-30 07:51:20|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1625039490000|2021-06-30 07:51:30|2331.4|2325.4|2331.6|2325.6|2331.6|2325.6|2331.4|2325.4|4
1625039560000|2021-06-30 07:52:40|2331.8|2325.8|2332.3|2326.3|2332.3|2326.3|2331.8|2325.8|2
1625039570000|2021-06-30 07:52:50|2332|2326|2332|2326|2332|2326|2332|2326|1
1625039580000|2021-06-30 07:53:00|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1625039590000|2021-06-30 07:53:10|2332.5|2326.5|2332.6|2326.6|2332.6|2326.6|2332.5|2326.5|2
1625039600000|2021-06-30 07:53:20|2332.4|2326.4|2332.6|2326.6|2332.6|2326.6|2332.4|2326.4|2
1625039670000|2021-06-30 07:54:30|2332.9|2326.9|2334|2328|2334|2328|2332.9|2326.9|3
1625039680000|2021-06-30 07:54:40|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1625039710000|2021-06-30 07:55:10|2334.1|2328.1|2334.8|2328.8|2334.8|2328.8|2333.9|2327.9|3
1625039720000|2021-06-30 07:55:20|2334.6|2328.6|2336|2330|2336.5|2330.5|2334.6|2328.6|6
1625039730000|2021-06-30 07:55:30|2335.9|2329.9|2336.5|2330.5|2336.5|2330.5|2335.9|2329.9|3
1625039740000|2021-06-30 07:55:40|2336.8|2330.8|2339.8|2333.8|2339.8|2333.8|2336.8|2330.8|13
1625039750000|2021-06-30 07:55:50|2340|2334|2340.5|2334.5|2340.6|2334.6|2340|2334|6
1625039770000|2021-06-30 07:56:10|2339.1|2333.1|2339.5|2333.5|2339.5|2333.5|2339.1|2333.1|2
1625039790000|2021-06-30 07:56:30|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1625039820000|2021-06-30 07:57:00|2338.9|2332.9|2337.4|2331.4|2338.9|2332.9|2337.4|2331.4|9
1625039830000|2021-06-30 07:57:10|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|1
1625039920000|2021-06-30 07:58:40|2339.3|2333.3|2339.3|2333.3|2339.3|2333.3|2339.3|2333.3|1
1625039930000|2021-06-30 07:58:50|2338.9|2332.9|2337.5|2331.5|2339.3|2333.3|2337.5|2331.5|7
1625039940000|2021-06-30 07:59:00|2337.1|2331.1|2338.9|2332.9|2338.9|2332.9|2336.9|2330.9|5
1625039950000|2021-06-30 07:59:10|2338.6|2332.6|2338.5|2332.5|2338.6|2332.6|2338.5|2332.5|2
1625039960000|2021-06-30 07:59:20|2338.1|2332.1|2337.9|2331.9|2338.1|2332.1|2337.9|2331.9|2
1625040010000|2021-06-30 08:00:10|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|1
1625040020000|2021-06-30 08:00:20|2337.4|2331.4|2337.1|2331.1|2337.4|2331.4|2337.1|2331.1|2
1625040030000|2021-06-30 08:00:30|2337|2331|2337|2331|2337|2331|2337|2331|1
1625040080000|2021-06-30 08:01:20|2336.3|2330.3|2336.6|2330.6|2336.6|2330.6|2336.3|2330.3|2
1625040140000|2021-06-30 08:02:20|2337.9|2331.9|2337.5|2331.5|2338.1|2332.1|2337.5|2331.5|6
1625040150000|2021-06-30 08:02:30|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|1
1625040160000|2021-06-30 08:02:40|2337|2331|2337|2331|2337|2331|2337|2331|1
1625040170000|2021-06-30 08:02:50|2336.6|2330.6|2336|2330|2336.6|2330.6|2336|2330|3
1625040180000|2021-06-30 08:03:00|2336.3|2330.3|2337.9|2331.9|2337.9|2331.9|2336.3|2330.3|3
1625040200000|2021-06-30 08:03:20|2337.4|2331.4|2337.9|2331.9|2337.9|2331.9|2337.4|2331.4|2
1625040210000|2021-06-30 08:03:30|2337|2331|2337|2331|2337|2331|2336.8|2330.8|4
1625040260000|2021-06-30 08:04:20|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|1
1625040270000|2021-06-30 08:04:30|2336.6|2330.6|2336.1|2330.1|2336.9|2330.9|2336.1|2330.1|4
1625040320000|2021-06-30 08:05:20|2336|2330|2335.3|2329.3|2336|2330|2335.3|2329.3|2
1625040330000|2021-06-30 08:05:30|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|1
1625040340000|2021-06-30 08:05:40|2335.4|2329.4|2335|2329|2335.4|2329.4|2335|2329|3
1625040350000|2021-06-30 08:05:50|2335.1|2329.1|2335.3|2329.3|2335.3|2329.3|2335.1|2329.1|2
1625040360000|2021-06-30 08:06:00|2335|2329|2334.9|2328.9|2335|2329|2334.8|2328.8|3
1625040370000|2021-06-30 08:06:10|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|1
1625040410000|2021-06-30 08:06:50|2334.3|2328.3|2334.6|2328.6|2334.6|2328.6|2333.9|2327.9|3
1625040480000|2021-06-30 08:08:00|2334.4|2328.4|2333.9|2327.9|2334.4|2328.4|2333.9|2327.9|3
1625040530000|2021-06-30 08:08:50|2335.1|2329.1|2335.5|2329.5|2335.5|2329.5|2335.1|2329.1|2
1625040540000|2021-06-30 08:09:00|2335.3|2329.3|2334|2328|2335.3|2329.3|2334|2328|7
1625040550000|2021-06-30 08:09:10|2334.1|2328.1|2335|2329|2335|2329|2334.1|2328.1|3
1625040560000|2021-06-30 08:09:20|2334.8|2328.8|2334.6|2328.6|2334.8|2328.8|2334.6|2328.6|2
1625040570000|2021-06-30 08:09:30|2334|2328|2334|2328|2334|2328|2334|2328|1
1625040620000|2021-06-30 08:10:20|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1625040650000|2021-06-30 08:10:50|2334.4|2328.4|2335.1|2329.1|2335.1|2329.1|2334.4|2328.4|2
1625040690000|2021-06-30 08:11:30|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1625040710000|2021-06-30 08:11:50|2335.1|2329.1|2333.8|2327.8|2335.1|2329.1|2333.8|2327.8|5
1625040750000|2021-06-30 08:12:30|2334|2328|2334.4|2328.4|2334.4|2328.4|2334|2328|2
1625040780000|2021-06-30 08:13:00|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|1
1625040790000|2021-06-30 08:13:10|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.1|2328.1|5
1625040810000|2021-06-30 08:13:30|2334.6|2328.6|2334.6|2328.6|2334.9|2328.9|2334.6|2328.6|3
1625040840000|2021-06-30 08:14:00|2335.3|2329.3|2335.4|2329.4|2335.4|2329.4|2335.3|2329.3|2
1625040860000|2021-06-30 08:14:20|2335|2329|2334.4|2328.4|2335|2329|2334.4|2328.4|5
1625040870000|2021-06-30 08:14:30|2334.6|2328.6|2334.6|2328.6|2334.9|2328.9|2334.6|2328.6|3
1625040900000|2021-06-30 08:15:00|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|1
1625040910000|2021-06-30 08:15:10|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1625040930000|2021-06-30 08:15:30|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|1
1625040940000|2021-06-30 08:15:40|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|2
1625040960000|2021-06-30 08:16:00|2334.6|2328.6|2335.3|2329.3|2335.3|2329.3|2334.6|2328.6|2
1625040980000|2021-06-30 08:16:20|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|1
1625040990000|2021-06-30 08:16:30|2335.8|2329.8|2334.6|2328.6|2335.8|2329.8|2334.6|2328.6|3
1625041020000|2021-06-30 08:17:00|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|1
1625041030000|2021-06-30 08:17:10|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1625041050000|2021-06-30 08:17:30|2334.4|2328.4|2334.8|2328.8|2334.8|2328.8|2334.4|2328.4|3
1625041060000|2021-06-30 08:17:40|2334.5|2328.5|2334.3|2328.3|2334.5|2328.5|2334.3|2328.3|2
1625041120000|2021-06-30 08:18:40|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|1
1625041170000|2021-06-30 08:19:30|2334.9|2328.9|2335.8|2329.8|2335.8|2329.8|2334.9|2328.9|3
1625041180000|2021-06-30 08:19:40|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1625041200000|2021-06-30 08:20:00|2336.4|2330.4|2335.6|2329.6|2336.4|2330.4|2335.6|2329.6|4
1625041220000|2021-06-30 08:20:20|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1625041240000|2021-06-30 08:20:40|2335.6|2329.6|2335.8|2329.8|2335.8|2329.8|2335.6|2329.6|2
1625041280000|2021-06-30 08:21:20|2336.5|2330.5|2335.9|2329.9|2336.5|2330.5|2335.9|2329.9|3
1625041300000|2021-06-30 08:21:40|2335.6|2329.6|2335.9|2329.9|2335.9|2329.9|2335.6|2329.6|2
1625041310000|2021-06-30 08:21:50|2336.1|2330.1|2336.4|2330.4|2336.4|2330.4|2336.1|2330.1|2
1625041330000|2021-06-30 08:22:10|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|1
1625041340000|2021-06-30 08:22:20|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|1
1625041350000|2021-06-30 08:22:30|2336.5|2330.5|2336.8|2330.8|2336.8|2330.8|2336.5|2330.5|2
1625041360000|2021-06-30 08:22:40|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|1
1625041370000|2021-06-30 08:22:50|2338|2332|2337.3|2331.3|2339|2333|2337.3|2331.3|7
1625041400000|2021-06-30 08:23:20|2337.4|2331.4|2338.5|2332.5|2338.5|2332.5|2337.4|2331.4|3
1625041410000|2021-06-30 08:23:30|2338.8|2332.8|2338.1|2332.1|2338.8|2332.8|2338.1|2332.1|2
1625041430000|2021-06-30 08:23:50|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1625041440000|2021-06-30 08:24:00|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|1
1625041460000|2021-06-30 08:24:20|2338.6|2332.6|2337.3|2331.3|2338.6|2332.6|2337.3|2331.3|5
1625041470000|2021-06-30 08:24:30|2337.4|2331.4|2338.4|2332.4|2338.6|2332.6|2337.4|2331.4|4
1625041490000|2021-06-30 08:24:50|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|1
1625041500000|2021-06-30 08:25:00|2339.3|2333.3|2338.9|2332.9|2339.3|2333.3|2338.9|2332.9|2
1625041540000|2021-06-30 08:25:40|2339.4|2333.4|2340.4|2334.4|2340.4|2334.4|2339.4|2333.4|4
1625041550000|2021-06-30 08:25:50|2340.1|2334.1|2339.4|2333.4|2340.1|2334.1|2339.4|2333.4|4
1625041570000|2021-06-30 08:26:10|2339.6|2333.6|2339.9|2333.9|2339.9|2333.9|2339.6|2333.6|2
1625041580000|2021-06-30 08:26:20|2341|2335|2340.1|2334.1|2341|2335|2340.1|2334.1|3
1625041590000|2021-06-30 08:26:30|2339.8|2333.8|2339.5|2333.5|2339.8|2333.8|2339.5|2333.5|2
1625041600000|2021-06-30 08:26:40|2339.8|2333.8|2339.5|2333.5|2339.8|2333.8|2339.5|2333.5|2
1625041640000|2021-06-30 08:27:20|2339.8|2333.8|2339.6|2333.6|2339.8|2333.8|2339.6|2333.6|2
1625041670000|2021-06-30 08:27:50|2339.9|2333.9|2340.8|2334.8|2340.8|2334.8|2339.9|2333.9|4
1625041680000|2021-06-30 08:28:00|2341.5|2335.5|2341.6|2335.6|2341.6|2335.6|2341.5|2335.5|2
1625041690000|2021-06-30 08:28:10|2341.8|2335.8|2341.8|2335.8|2341.8|2335.8|2341.8|2335.8|1
1625041700000|2021-06-30 08:28:20|2342.1|2336.1|2342.4|2336.4|2342.8|2336.8|2342.1|2336.1|6
1625041730000|2021-06-30 08:28:50|2342|2336|2342.5|2336.5|2342.9|2336.9|2342|2336|3
1625041740000|2021-06-30 08:29:00|2342.9|2336.9|2343.6|2337.6|2343.6|2337.6|2342.6|2336.6|9
1625041770000|2021-06-30 08:29:30|2343.4|2337.4|2343.1|2337.1|2343.4|2337.4|2343.1|2337.1|2
1625041780000|2021-06-30 08:29:40|2343.3|2337.3|2343.3|2337.3|2343.3|2337.3|2343.3|2337.3|1
1625041800000|2021-06-30 08:30:00|2343.5|2337.5|2343.5|2337.5|2343.5|2337.5|2343.5|2337.5|1
1625041820000|2021-06-30 08:30:20|2342.5|2336.5|2341.9|2335.9|2342.5|2336.5|2341.4|2335.4|5
1625041840000|2021-06-30 08:30:40|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|2342.3|2336.3|1
1625041850000|2021-06-30 08:30:50|2342.5|2336.5|2343.8|2337.8|2344.1|2338.1|2342.5|2336.5|4
1625041870000|2021-06-30 08:31:10|2343.6|2337.6|2343.8|2337.8|2344.1|2338.1|2343.6|2337.6|4
1625041900000|2021-06-30 08:31:40|2343.3|2337.3|2343.3|2337.3|2343.3|2337.3|2343.3|2337.3|1
1625041910000|2021-06-30 08:31:50|2343.5|2337.5|2343.6|2337.6|2344|2338|2343.5|2337.5|5
1625041920000|2021-06-30 08:32:00|2343.3|2337.3|2343.1|2337.1|2343.3|2337.3|2343.1|2337.1|2
1625041930000|2021-06-30 08:32:10|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|2342.9|2336.9|1
1625041940000|2021-06-30 08:32:20|2343.3|2337.3|2343.9|2337.9|2343.9|2337.9|2343.3|2337.3|3
1625041950000|2021-06-30 08:32:30|2343.8|2337.8|2343.8|2337.8|2343.8|2337.8|2343.5|2337.5|3
1625041970000|2021-06-30 08:32:50|2344.3|2338.3|2344.3|2338.3|2344.3|2338.3|2344.3|2338.3|1
1625041980000|2021-06-30 08:33:00|2344.1|2338.1|2345.6|2339.6|2345.6|2339.6|2344.1|2338.1|2
1625042010000|2021-06-30 08:33:30|2345.4|2339.4|2344.4|2338.4|2346.6|2340.6|2344.4|2338.4|6
1625042030000|2021-06-30 08:33:50|2344.6|2338.6|2343.9|2337.9|2344.6|2338.6|2343.9|2337.9|3
1625042040000|2021-06-30 08:34:00|2342.4|2336.4|2342.8|2336.8|2342.8|2336.8|2342.4|2336.4|2
1625042050000|2021-06-30 08:34:10|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|1
1625042080000|2021-06-30 08:34:40|2342.4|2336.4|2342.8|2336.8|2342.8|2336.8|2342.4|2336.4|3
1625042100000|2021-06-30 08:35:00|2342.6|2336.6|2341.5|2335.5|2342.6|2336.6|2341.5|2335.5|4
1625042110000|2021-06-30 08:35:10|2341.3|2335.3|2341.9|2335.9|2341.9|2335.9|2341.3|2335.3|3
1625042120000|2021-06-30 08:35:20|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1625042140000|2021-06-30 08:35:40|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1625042150000|2021-06-30 08:35:50|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1625042170000|2021-06-30 08:36:10|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1625042180000|2021-06-30 08:36:20|2341.6|2335.6|2341.8|2335.8|2341.8|2335.8|2341.6|2335.6|2
1625042210000|2021-06-30 08:36:50|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1625042220000|2021-06-30 08:37:00|2341.8|2335.8|2341.8|2335.8|2341.8|2335.8|2341.8|2335.8|1
1625042240000|2021-06-30 08:37:20|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1625042250000|2021-06-30 08:37:30|2341.8|2335.8|2341.5|2335.5|2341.8|2335.8|2341.5|2335.5|2
1625042280000|2021-06-30 08:38:00|2341.3|2335.3|2340.3|2334.3|2341.3|2335.3|2340.3|2334.3|3
1625042290000|2021-06-30 08:38:10|2340.4|2334.4|2340.9|2334.9|2341|2335|2340.4|2334.4|3
1625042300000|2021-06-30 08:38:20|2341.1|2335.1|2340.8|2334.8|2341.1|2335.1|2340.4|2334.4|4
1625042310000|2021-06-30 08:38:30|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1625042330000|2021-06-30 08:38:50|2340.9|2334.9|2340|2334|2341|2335|2340|2334|6
1625042340000|2021-06-30 08:39:00|2339.5|2333.5|2339.5|2333.5|2339.5|2333.5|2339.5|2333.5|1
1625042350000|2021-06-30 08:39:10|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1625042360000|2021-06-30 08:39:20|2339.5|2333.5|2339.8|2333.8|2339.8|2333.8|2339.4|2333.4|3
1625042370000|2021-06-30 08:39:30|2339.3|2333.3|2338.6|2332.6|2339.3|2333.3|2338.6|2332.6|3
1625042380000|2021-06-30 08:39:40|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1625042390000|2021-06-30 08:39:50|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1625042400000|2021-06-30 08:40:00|2338.3|2332.3|2338.3|2332.3|2338.3|2332.3|2338.3|2332.3|1
1625042410000|2021-06-30 08:40:10|2338|2332|2338|2332|2338|2332|2338|2332|1
1625042430000|2021-06-30 08:40:30|2337.9|2331.9|2338.8|2332.8|2338.8|2332.8|2337.9|2331.9|3
1625042440000|2021-06-30 08:40:40|2338.4|2332.4|2338.8|2332.8|2338.8|2332.8|2338.4|2332.4|3
1625042450000|2021-06-30 08:40:50|2338.5|2332.5|2338.3|2332.3|2338.5|2332.5|2338.3|2332.3|2
1625042460000|2021-06-30 08:41:00|2338.6|2332.6|2338.1|2332.1|2338.6|2332.6|2338.1|2332.1|3
1625042470000|2021-06-30 08:41:10|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1625042480000|2021-06-30 08:41:20|2338.1|2332.1|2339.1|2333.1|2339.1|2333.1|2338.1|2332.1|3
1625042490000|2021-06-30 08:41:30|2338.9|2332.9|2339.1|2333.1|2339.1|2333.1|2338.9|2332.9|2
1625042500000|2021-06-30 08:41:40|2339.5|2333.5|2340.3|2334.3|2340.3|2334.3|2339.5|2333.5|5
1625042510000|2021-06-30 08:41:50|2340.5|2334.5|2340.9|2334.9|2340.9|2334.9|2340.5|2334.5|2
1625042520000|2021-06-30 08:42:00|2340.8|2334.8|2340.1|2334.1|2340.8|2334.8|2340.1|2334.1|2
1625042540000|2021-06-30 08:42:20|2340.5|2334.5|2339.9|2333.9|2340.8|2334.8|2339.9|2333.9|5
1625042550000|2021-06-30 08:42:30|2338.8|2332.8|2338.3|2332.3|2338.8|2332.8|2338.3|2332.3|3
1625042570000|2021-06-30 08:42:50|2338.4|2332.4|2338.3|2332.3|2338.4|2332.4|2338.3|2332.3|2
1625042580000|2021-06-30 08:43:00|2338|2332|2340.5|2334.5|2340.5|2334.5|2338|2332|3
1625042590000|2021-06-30 08:43:10|2340.8|2334.8|2340|2334|2341.4|2335.4|2340|2334|6
1625042600000|2021-06-30 08:43:20|2340.1|2334.1|2340.5|2334.5|2340.5|2334.5|2340.1|2334.1|3
1625042610000|2021-06-30 08:43:30|2340.8|2334.8|2341.1|2335.1|2341.4|2335.4|2340.8|2334.8|6
1625042620000|2021-06-30 08:43:40|2341.3|2335.3|2340.9|2334.9|2341.3|2335.3|2340.9|2334.9|3
1625042640000|2021-06-30 08:44:00|2341|2335|2341.4|2335.4|2341.8|2335.8|2341|2335|4
1625042660000|2021-06-30 08:44:20|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1625042670000|2021-06-30 08:44:30|2341|2335|2340.9|2334.9|2341|2335|2340.9|2334.9|2
1625042680000|2021-06-30 08:44:40|2341|2335|2341.3|2335.3|2341.3|2335.3|2340.9|2334.9|3
1625042700000|2021-06-30 08:45:00|2341.5|2335.5|2340.9|2334.9|2341.6|2335.6|2340.9|2334.9|4
1625042710000|2021-06-30 08:45:10|2341|2335|2340.9|2334.9|2341|2335|2340.9|2334.9|2
1625042720000|2021-06-30 08:45:20|2340.6|2334.6|2340.5|2334.5|2340.6|2334.6|2340.5|2334.5|2
1625042740000|2021-06-30 08:45:40|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1625042750000|2021-06-30 08:45:50|2340|2334|2341|2335|2341|2335|2340|2334|3
1625042770000|2021-06-30 08:46:10|2340.8|2334.8|2340.4|2334.4|2340.8|2334.8|2340.4|2334.4|2
1625042780000|2021-06-30 08:46:20|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1625042790000|2021-06-30 08:46:30|2340.3|2334.3|2340.1|2334.1|2340.3|2334.3|2340.1|2334.1|2
1625042810000|2021-06-30 08:46:50|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|2339.9|2333.9|1
1625042820000|2021-06-30 08:47:00|2340.1|2334.1|2340.4|2334.4|2340.4|2334.4|2340.1|2334.1|2
1625042830000|2021-06-30 08:47:10|2340.1|2334.1|2339.9|2333.9|2340.1|2334.1|2339.9|2333.9|2
1625042840000|2021-06-30 08:47:20|2339.8|2333.8|2339.8|2333.8|2339.8|2333.8|2339.8|2333.8|1
1625042850000|2021-06-30 08:47:30|2338|2332|2338|2332|2338|2332|2338|2332|1
1625042860000|2021-06-30 08:47:40|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1625042870000|2021-06-30 08:47:50|2338|2332|2338|2332|2338|2332|2338|2332|1
1625042880000|2021-06-30 08:48:00|2337.8|2331.8|2337.6|2331.6|2337.8|2331.8|2337.6|2331.6|2
1625042890000|2021-06-30 08:48:10|2337.5|2331.5|2337.1|2331.1|2337.5|2331.5|2336.8|2330.8|4
1625042910000|2021-06-30 08:48:30|2337.3|2331.3|2337.9|2331.9|2338.1|2332.1|2337.3|2331.3|3
1625042920000|2021-06-30 08:48:40|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|1
1625042940000|2021-06-30 08:49:00|2337.8|2331.8|2338.5|2332.5|2338.5|2332.5|2337.8|2331.8|3
1625042950000|2021-06-30 08:49:10|2338.6|2332.6|2338.3|2332.3|2338.6|2332.6|2338|2332|4
1625042970000|2021-06-30 08:49:30|2338|2332|2338.5|2332.5|2338.5|2332.5|2338|2332|2
1625042980000|2021-06-30 08:49:40|2338.3|2332.3|2338.1|2332.1|2338.3|2332.3|2338.1|2332.1|2
1625042990000|2021-06-30 08:49:50|2337.8|2331.8|2338|2332|2338|2332|2337.8|2331.8|2
1625043000000|2021-06-30 08:50:00|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|1
1625043020000|2021-06-30 08:50:20|2337.8|2331.8|2338.4|2332.4|2338.4|2332.4|2337.8|2331.8|2
1625043040000|2021-06-30 08:50:40|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1625043050000|2021-06-30 08:50:50|2338.3|2332.3|2338.3|2332.3|2338.3|2332.3|2338.3|2332.3|1
1625043080000|2021-06-30 08:51:20|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1625043100000|2021-06-30 08:51:40|2338|2332|2337.9|2331.9|2338|2332|2337.9|2331.9|2
1625043110000|2021-06-30 08:51:50|2338.6|2332.6|2339|2333|2339|2333|2338.6|2332.6|3
1625043120000|2021-06-30 08:52:00|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|1
1625043140000|2021-06-30 08:52:20|2338.6|2332.6|2338.8|2332.8|2338.8|2332.8|2338.4|2332.4|5
1625043150000|2021-06-30 08:52:30|2338.4|2332.4|2338.1|2332.1|2338.4|2332.4|2338.1|2332.1|2
1625043160000|2021-06-30 08:52:40|2338.5|2332.5|2338.4|2332.4|2338.8|2332.8|2338.4|2332.4|4
1625043180000|2021-06-30 08:53:00|2338.3|2332.3|2338.4|2332.4|2338.5|2332.5|2338.3|2332.3|4
1625043190000|2021-06-30 08:53:10|2338.1|2332.1|2338.1|2332.1|2338.3|2332.3|2338.1|2332.1|3
1625043200000|2021-06-30 08:53:20|2338.3|2332.3|2338.3|2332.3|2338.3|2332.3|2338.3|2332.3|1
1625043210000|2021-06-30 08:53:30|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1625043230000|2021-06-30 08:53:50|2338.3|2332.3|2338.3|2332.3|2338.3|2332.3|2338.3|2332.3|1
1625043240000|2021-06-30 08:54:00|2338|2332|2337.6|2331.6|2338|2332|2337.6|2331.6|3
1625043270000|2021-06-30 08:54:30|2337.4|2331.4|2337.6|2331.6|2337.6|2331.6|2337.4|2331.4|2
1625043300000|2021-06-30 08:55:00|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|1
1625043320000|2021-06-30 08:55:20|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|1
1625043340000|2021-06-30 08:55:40|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|1
1625043350000|2021-06-30 08:55:50|2337|2331|2337.3|2331.3|2337.3|2331.3|2337|2331|2
1625043360000|2021-06-30 08:56:00|2337.6|2331.6|2337.4|2331.4|2337.8|2331.8|2337.4|2331.4|3
1625043380000|2021-06-30 08:56:20|2336.5|2330.5|2335.4|2329.4|2336.5|2330.5|2335.4|2329.4|3
1625043390000|2021-06-30 08:56:30|2335.6|2329.6|2335.4|2329.4|2335.6|2329.6|2335.4|2329.4|2
1625043400000|2021-06-30 08:56:40|2335.1|2329.1|2335.4|2329.4|2335.5|2329.5|2335.1|2329.1|4
1625043410000|2021-06-30 08:56:50|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1625043420000|2021-06-30 08:57:00|2334.5|2328.5|2334.1|2328.1|2334.5|2328.5|2334.1|2328.1|3
1625043430000|2021-06-30 08:57:10|2334.4|2328.4|2334.3|2328.3|2334.5|2328.5|2334.3|2328.3|3
1625043440000|2021-06-30 08:57:20|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1625043450000|2021-06-30 08:57:30|2334.3|2328.3|2333.9|2327.9|2334.3|2328.3|2333.9|2327.9|3
1625043460000|2021-06-30 08:57:40|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1625043470000|2021-06-30 08:57:50|2333.5|2327.5|2334|2328|2334|2328|2333.5|2327.5|2
1625043480000|2021-06-30 08:58:00|2334.3|2328.3|2334.3|2328.3|2334.5|2328.5|2334.3|2328.3|3
1625043490000|2021-06-30 08:58:10|2334.6|2328.6|2334.8|2328.8|2335.4|2329.4|2334.6|2328.6|4
1625043500000|2021-06-30 08:58:20|2334.9|2328.9|2334.8|2328.8|2335.4|2329.4|2334.8|2328.8|3
1625043530000|2021-06-30 08:58:50|2334.4|2328.4|2334.3|2328.3|2334.4|2328.4|2334|2328|4
1625043540000|2021-06-30 08:59:00|2334.1|2328.1|2333.9|2327.9|2334.1|2328.1|2333.9|2327.9|2
1625043560000|2021-06-30 08:59:20|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1625043570000|2021-06-30 08:59:30|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1625043580000|2021-06-30 08:59:40|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625043590000|2021-06-30 08:59:50|2334.3|2328.3|2334.9|2328.9|2334.9|2328.9|2334.3|2328.3|3
1625043600000|2021-06-30 09:00:00|2334.5|2328.5|2334.3|2328.3|2334.5|2328.5|2334.3|2328.3|2
1625043610000|2021-06-30 09:00:10|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625043620000|2021-06-30 09:00:20|2334.1|2328.1|2334.8|2328.8|2334.8|2328.8|2334.1|2328.1|3
1625043630000|2021-06-30 09:00:30|2335.3|2329.3|2334.9|2328.9|2335.3|2329.3|2334.9|2328.9|2
1625043660000|2021-06-30 09:01:00|2334.8|2328.8|2333.8|2327.8|2334.8|2328.8|2333.8|2327.8|5
1625043670000|2021-06-30 09:01:10|2334.1|2328.1|2333.9|2327.9|2334.1|2328.1|2333.8|2327.8|3
1625043680000|2021-06-30 09:01:20|2333.8|2327.8|2334|2328|2334.1|2328.1|2333.8|2327.8|3
1625043700000|2021-06-30 09:01:40|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1625043710000|2021-06-30 09:01:50|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1625043720000|2021-06-30 09:02:00|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1625043730000|2021-06-30 09:02:10|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1625043750000|2021-06-30 09:02:30|2333.4|2327.4|2334.4|2328.4|2334.4|2328.4|2332.3|2326.3|7
1625043760000|2021-06-30 09:02:40|2334.5|2328.5|2335.3|2329.3|2335.5|2329.5|2334.5|2328.5|5
1625043790000|2021-06-30 09:03:10|2335|2329|2335|2329|2335|2329|2335|2329|1
1625043800000|2021-06-30 09:03:20|2335.3|2329.3|2336.5|2330.5|2337|2331|2335.3|2329.3|7
1625043810000|2021-06-30 09:03:30|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|1
1625043820000|2021-06-30 09:03:40|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|1
1625043830000|2021-06-30 09:03:50|2335.5|2329.5|2335.3|2329.3|2335.5|2329.5|2335.3|2329.3|2
1625043840000|2021-06-30 09:04:00|2335|2329|2335.1|2329.1|2335.1|2329.1|2334.8|2328.8|4
1625043850000|2021-06-30 09:04:10|2335|2329|2335|2329|2335|2329|2335|2329|1
1625043860000|2021-06-30 09:04:20|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1625043870000|2021-06-30 09:04:30|2335|2329|2335.9|2329.9|2335.9|2329.9|2335|2329|3
1625043890000|2021-06-30 09:04:50|2336.1|2330.1|2336.5|2330.5|2336.5|2330.5|2336.1|2330.1|2
1625043900000|2021-06-30 09:05:00|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|1
1625043910000|2021-06-30 09:05:10|2336|2330|2335.4|2329.4|2336|2330|2335.4|2329.4|3
1625043930000|2021-06-30 09:05:30|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|1
1625043940000|2021-06-30 09:05:40|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|1
1625043950000|2021-06-30 09:05:50|2335.5|2329.5|2335.3|2329.3|2335.5|2329.5|2335.3|2329.3|2
1625043970000|2021-06-30 09:06:10|2335.1|2329.1|2336.5|2330.5|2336.6|2330.6|2334.9|2328.9|5
1625043980000|2021-06-30 09:06:20|2336.4|2330.4|2337.9|2331.9|2337.9|2331.9|2336.4|2330.4|2
1625043990000|2021-06-30 09:06:30|2338.1|2332.1|2339.4|2333.4|2339.9|2333.9|2338.1|2332.1|7
1625044010000|2021-06-30 09:06:50|2339.1|2333.1|2338.8|2332.8|2339.1|2333.1|2338.8|2332.8|2
1625044020000|2021-06-30 09:07:00|2338.5|2332.5|2338.1|2332.1|2338.5|2332.5|2338.1|2332.1|2
1625044040000|2021-06-30 09:07:20|2338.5|2332.5|2338.3|2332.3|2338.5|2332.5|2338.3|2332.3|2
1625044050000|2021-06-30 09:07:30|2338|2332|2337.8|2331.8|2338|2332|2337.8|2331.8|2
1625044060000|2021-06-30 09:07:40|2337.5|2331.5|2337.3|2331.3|2337.5|2331.5|2337.3|2331.3|2
1625044070000|2021-06-30 09:07:50|2337|2331|2335.8|2329.8|2337|2331|2335.8|2329.8|6
1625044080000|2021-06-30 09:08:00|2335.5|2329.5|2335.1|2329.1|2335.5|2329.5|2335.1|2329.1|2
1625044090000|2021-06-30 09:08:10|2334.9|2328.9|2335|2329|2335|2329|2333.8|2327.8|4
1625044100000|2021-06-30 09:08:20|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|1
1625044110000|2021-06-30 09:08:30|2334.4|2328.4|2333.8|2327.8|2334.4|2328.4|2333.8|2327.8|3
1625044130000|2021-06-30 09:08:50|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1625044150000|2021-06-30 09:09:10|2333.9|2327.9|2334.3|2328.3|2334.5|2328.5|2333.9|2327.9|3
1625044160000|2021-06-30 09:09:20|2333.9|2327.9|2333|2327|2333.9|2327.9|2332.4|2326.4|4
1625044170000|2021-06-30 09:09:30|2332.6|2326.6|2333.8|2327.8|2334|2328|2332.6|2326.6|3
1625044190000|2021-06-30 09:09:50|2334.1|2328.1|2335.3|2329.3|2335.3|2329.3|2334.1|2328.1|2
1625044210000|2021-06-30 09:10:10|2335.5|2329.5|2333.8|2327.8|2335.5|2329.5|2333.8|2327.8|7
1625044230000|2021-06-30 09:10:30|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1625044260000|2021-06-30 09:11:00|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|1
1625044270000|2021-06-30 09:11:10|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332.5|2326.5|2
1625044280000|2021-06-30 09:11:20|2332.3|2326.3|2331.6|2325.6|2332.3|2326.3|2331.6|2325.6|3
1625044290000|2021-06-30 09:11:30|2331.9|2325.9|2331.8|2325.8|2331.9|2325.9|2331.8|2325.8|2
1625044300000|2021-06-30 09:11:40|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1625044310000|2021-06-30 09:11:50|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1625044320000|2021-06-30 09:12:00|2330.6|2324.6|2331.9|2325.9|2331.9|2325.9|2330.6|2324.6|4
1625044330000|2021-06-30 09:12:10|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1625044340000|2021-06-30 09:12:20|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1625044360000|2021-06-30 09:12:40|2331.6|2325.6|2331.4|2325.4|2331.6|2325.6|2331.4|2325.4|2
1625044370000|2021-06-30 09:12:50|2331.1|2325.1|2331.3|2325.3|2331.4|2325.4|2331.1|2325.1|3
1625044380000|2021-06-30 09:13:00|2331.4|2325.4|2331.3|2325.3|2331.4|2325.4|2331.3|2325.3|2
1625044400000|2021-06-30 09:13:20|2330.8|2324.8|2331.1|2325.1|2331.1|2325.1|2330.8|2324.8|2
1625044450000|2021-06-30 09:14:10|2330.6|2324.6|2331.1|2325.1|2331.1|2325.1|2330.6|2324.6|2
1625044470000|2021-06-30 09:14:30|2330.8|2324.8|2331.3|2325.3|2331.3|2325.3|2330.8|2324.8|2
1625044500000|2021-06-30 09:15:00|2330.8|2324.8|2331.1|2325.1|2331.1|2325.1|2330.8|2324.8|2
1625044560000|2021-06-30 09:16:00|2330.8|2324.8|2330.5|2324.5|2330.8|2324.8|2330.5|2324.5|2
1625044570000|2021-06-30 09:16:10|2330.1|2324.1|2329.4|2323.4|2330.1|2324.1|2329.4|2323.4|2
1625044580000|2021-06-30 09:16:20|2329.3|2323.3|2328.6|2322.6|2329.3|2323.3|2328.6|2322.6|3
1625044590000|2021-06-30 09:16:30|2328.4|2322.4|2328.3|2322.3|2328.8|2322.8|2328.3|2322.3|3
1625044600000|2021-06-30 09:16:40|2328|2322|2328|2322|2328|2322|2328|2322|1
1625044610000|2021-06-30 09:16:50|2327.3|2321.3|2326.4|2320.4|2327.3|2321.3|2326.4|2320.4|4
1625044620000|2021-06-30 09:17:00|2326.1|2320.1|2325.9|2319.9|2326.4|2320.4|2325.9|2319.9|4
1625044630000|2021-06-30 09:17:10|2325.6|2319.6|2326.1|2320.1|2326.4|2320.4|2325.6|2319.6|3
1625044640000|2021-06-30 09:17:20|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1625044650000|2021-06-30 09:17:30|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1625044660000|2021-06-30 09:17:40|2325.5|2319.5|2325.6|2319.6|2325.6|2319.6|2325.4|2319.4|3
1625044670000|2021-06-30 09:17:50|2325.9|2319.9|2326.8|2320.8|2327.3|2321.3|2325.9|2319.9|4
1625044680000|2021-06-30 09:18:00|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1625044690000|2021-06-30 09:18:10|2326.4|2320.4|2327.1|2321.1|2327.1|2321.1|2326.4|2320.4|2
1625044710000|2021-06-30 09:18:30|2326.8|2320.8|2326.5|2320.5|2326.8|2320.8|2326.5|2320.5|2
1625044720000|2021-06-30 09:18:40|2326.1|2320.1|2325.9|2319.9|2326.1|2320.1|2325.9|2319.9|2
1625044740000|2021-06-30 09:19:00|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1625044750000|2021-06-30 09:19:10|2325.4|2319.4|2325.8|2319.8|2325.8|2319.8|2325.4|2319.4|2
1625044760000|2021-06-30 09:19:20|2326|2320|2326|2320|2326|2320|2326|2320|1
1625044780000|2021-06-30 09:19:40|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1625044790000|2021-06-30 09:19:50|2325.6|2319.6|2325.8|2319.8|2325.8|2319.8|2325.6|2319.6|2
1625044810000|2021-06-30 09:20:10|2326|2320|2326.3|2320.3|2326.3|2320.3|2326|2320|2
1625044840000|2021-06-30 09:20:40|2326|2320|2326|2320|2326|2320|2326|2320|1
1625044850000|2021-06-30 09:20:50|2326.1|2320.1|2326.3|2320.3|2326.3|2320.3|2326.1|2320.1|2
1625044880000|2021-06-30 09:21:20|2326|2320|2326|2320|2326|2320|2326|2320|1
1625044890000|2021-06-30 09:21:30|2325.8|2319.8|2325.8|2319.8|2326|2320|2325.8|2319.8|3
1625044910000|2021-06-30 09:21:50|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1625044920000|2021-06-30 09:22:00|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1625044930000|2021-06-30 09:22:10|2326|2320|2326.1|2320.1|2326.1|2320.1|2326|2320|2
1625044950000|2021-06-30 09:22:30|2325.9|2319.9|2325.6|2319.6|2325.9|2319.9|2325.6|2319.6|2
1625044960000|2021-06-30 09:22:40|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325|2319|5
1625044980000|2021-06-30 09:23:00|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1625044990000|2021-06-30 09:23:10|2324.9|2318.9|2325.3|2319.3|2325.3|2319.3|2324.9|2318.9|2
1625045020000|2021-06-30 09:23:40|2324.9|2318.9|2324.3|2318.3|2324.9|2318.9|2324.1|2318.1|4
1625045040000|2021-06-30 09:24:00|2324.1|2318.1|2324|2318|2324.1|2318.1|2324|2318|2
1625045050000|2021-06-30 09:24:10|2324.3|2318.3|2324.3|2318.3|2324.4|2318.4|2324.3|2318.3|3
1625045070000|2021-06-30 09:24:30|2324|2318|2324|2318|2324|2318|2324|2318|1
1625045080000|2021-06-30 09:24:40|2323|2317|2323|2317|2323|2317|2323|2317|1
1625045090000|2021-06-30 09:24:50|2322.9|2316.9|2322.6|2316.6|2322.9|2316.9|2322.6|2316.6|2
1625045100000|2021-06-30 09:25:00|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1625045130000|2021-06-30 09:25:30|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1625045140000|2021-06-30 09:25:40|2322|2316|2322|2316|2322|2316|2322|2316|1
1625045160000|2021-06-30 09:26:00|2321.8|2315.8|2322.5|2316.5|2322.5|2316.5|2321.8|2315.8|4
1625045170000|2021-06-30 09:26:10|2322.8|2316.8|2323.4|2317.4|2323.4|2317.4|2322.8|2316.8|2
1625045180000|2021-06-30 09:26:20|2323|2317|2323|2317|2323|2317|2323|2317|1
1625045190000|2021-06-30 09:26:30|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1625045200000|2021-06-30 09:26:40|2322.4|2316.4|2320.3|2314.3|2322.6|2316.6|2320.3|2314.3|6
1625045210000|2021-06-30 09:26:50|2320|2314|2320|2314|2320|2314|2320|2314|1
1625045230000|2021-06-30 09:27:10|2319.9|2313.9|2319.4|2313.4|2319.9|2313.9|2319.4|2313.4|3
1625045240000|2021-06-30 09:27:20|2319.1|2313.1|2319.4|2313.4|2319.4|2313.4|2319.1|2313.1|2
1625045250000|2021-06-30 09:27:30|2319.6|2313.6|2320.4|2314.4|2320.4|2314.4|2319.6|2313.6|2
1625045260000|2021-06-30 09:27:40|2320|2314|2320|2314|2320|2314|2320|2314|1
1625045270000|2021-06-30 09:27:50|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625045280000|2021-06-30 09:28:00|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1625045290000|2021-06-30 09:28:10|2319|2313|2319|2313|2319|2313|2319|2313|1
1625045300000|2021-06-30 09:28:20|2318.6|2312.6|2318.1|2312.1|2318.6|2312.6|2317.6|2311.6|3
1625045320000|2021-06-30 09:28:40|2318|2312|2318|2312|2318|2312|2318|2312|1
1625045330000|2021-06-30 09:28:50|2317.6|2311.6|2318.4|2312.4|2318.4|2312.4|2317.6|2311.6|3
1625045350000|2021-06-30 09:29:10|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625045360000|2021-06-30 09:29:20|2318.1|2312.1|2317.4|2311.4|2318.1|2312.1|2317.4|2311.4|3
1625045370000|2021-06-30 09:29:30|2317.1|2311.1|2317|2311|2317.1|2311.1|2317|2311|2
1625045390000|2021-06-30 09:29:50|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625045410000|2021-06-30 09:30:10|2316.4|2310.4|2316.3|2310.3|2316.4|2310.4|2316.3|2310.3|2
1625045430000|2021-06-30 09:30:30|2316|2310|2317.3|2311.3|2317.3|2311.3|2316|2310|2
1625045440000|2021-06-30 09:30:40|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625045460000|2021-06-30 09:31:00|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|2
1625045470000|2021-06-30 09:31:10|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|2
1625045480000|2021-06-30 09:31:20|2317.1|2311.1|2318.6|2312.6|2318.6|2312.6|2317.1|2311.1|5
1625045490000|2021-06-30 09:31:30|2318.5|2312.5|2318|2312|2318.5|2312.5|2318|2312|3
1625045500000|2021-06-30 09:31:40|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625045510000|2021-06-30 09:31:50|2318.3|2312.3|2318|2312|2318.5|2312.5|2318|2312|4
1625045530000|2021-06-30 09:32:10|2317.8|2311.8|2317.5|2311.5|2317.8|2311.8|2317.5|2311.5|2
1625045540000|2021-06-30 09:32:20|2317.8|2311.8|2318.9|2312.9|2318.9|2312.9|2317.8|2311.8|2
1625045550000|2021-06-30 09:32:30|2318.4|2312.4|2316.5|2310.5|2318.4|2312.4|2316.5|2310.5|6
1625045560000|2021-06-30 09:32:40|2316.3|2310.3|2316.5|2310.5|2316.5|2310.5|2316.3|2310.3|2
1625045590000|2021-06-30 09:33:10|2316.3|2310.3|2317.5|2311.5|2317.8|2311.8|2316.3|2310.3|3
1625045620000|2021-06-30 09:33:40|2318|2312|2317.8|2311.8|2318|2312|2317.8|2311.8|2
1625045650000|2021-06-30 09:34:10|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625045660000|2021-06-30 09:34:20|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1625045670000|2021-06-30 09:34:30|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625045680000|2021-06-30 09:34:40|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625045690000|2021-06-30 09:34:50|2316.8|2310.8|2316.5|2310.5|2317|2311|2316.5|2310.5|4
1625045700000|2021-06-30 09:35:00|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625045710000|2021-06-30 09:35:10|2316|2310|2316|2310|2316|2310|2316|2310|1
1625045720000|2021-06-30 09:35:20|2315.8|2309.8|2315.4|2309.4|2315.8|2309.8|2315.4|2309.4|3
1625045730000|2021-06-30 09:35:30|2314|2308|2315|2309|2315.3|2309.3|2314|2308|5
1625045740000|2021-06-30 09:35:40|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625045760000|2021-06-30 09:36:00|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1625045780000|2021-06-30 09:36:20|2315.6|2309.6|2314.3|2308.3|2315.6|2309.6|2314.3|2308.3|4
1625045790000|2021-06-30 09:36:30|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1625045800000|2021-06-30 09:36:40|2314.4|2308.4|2315|2309|2315|2309|2314.4|2308.4|2
1625045810000|2021-06-30 09:36:50|2316|2310|2315.8|2309.8|2316|2310|2315.5|2309.5|3
1625045820000|2021-06-30 09:37:00|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1625045830000|2021-06-30 09:37:10|2316.3|2310.3|2316.5|2310.5|2316.5|2310.5|2316.3|2310.3|2
1625045850000|2021-06-30 09:37:30|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625045860000|2021-06-30 09:37:40|2315.3|2309.3|2314.9|2308.9|2315.3|2309.3|2314.9|2308.9|3
1625045870000|2021-06-30 09:37:50|2314.6|2308.6|2314.8|2308.8|2314.8|2308.8|2314.6|2308.6|2
1625045880000|2021-06-30 09:38:00|2314.5|2308.5|2312.6|2306.6|2314.5|2308.5|2312.3|2306.3|5
1625045900000|2021-06-30 09:38:20|2312.9|2306.9|2313.3|2307.3|2313.3|2307.3|2312.9|2306.9|2
1625045910000|2021-06-30 09:38:30|2313.5|2307.5|2314|2308|2314|2308|2313.5|2307.5|2
1625045920000|2021-06-30 09:38:40|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1625045940000|2021-06-30 09:39:00|2313.5|2307.5|2313.3|2307.3|2313.5|2307.5|2313.1|2307.1|4
1625045950000|2021-06-30 09:39:10|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625045980000|2021-06-30 09:39:40|2313.3|2307.3|2313.5|2307.5|2313.5|2307.5|2313.3|2307.3|2
1625045990000|2021-06-30 09:39:50|2313.8|2307.8|2316.1|2310.1|2316.1|2310.1|2313.8|2307.8|2
1625046000000|2021-06-30 09:40:00|2316.4|2310.4|2316.9|2310.9|2316.9|2310.9|2316.4|2310.4|3
1625046020000|2021-06-30 09:40:20|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1625046030000|2021-06-30 09:40:30|2316.4|2310.4|2317.1|2311.1|2317.1|2311.1|2316.4|2310.4|2
1625046040000|2021-06-30 09:40:40|2316.8|2310.8|2316|2310|2316.8|2310.8|2316|2310|2
1625046050000|2021-06-30 09:40:50|2315.6|2309.6|2315.4|2309.4|2315.6|2309.6|2315.4|2309.4|2
1625046060000|2021-06-30 09:41:00|2315.6|2309.6|2315.5|2309.5|2315.6|2309.6|2315.5|2309.5|2
1625046080000|2021-06-30 09:41:20|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625046090000|2021-06-30 09:41:30|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1625046100000|2021-06-30 09:41:40|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1625046110000|2021-06-30 09:41:50|2313.9|2307.9|2313.6|2307.6|2313.9|2307.9|2313.6|2307.6|2
1625046120000|2021-06-30 09:42:00|2313.4|2307.4|2313.4|2307.4|2313.8|2307.8|2313.4|2307.4|5
1625046130000|2021-06-30 09:42:10|2313.6|2307.6|2313.9|2307.9|2313.9|2307.9|2313.1|2307.1|4
1625046140000|2021-06-30 09:42:20|2314.1|2308.1|2314|2308|2314.1|2308.1|2314|2308|2
1625046150000|2021-06-30 09:42:30|2313|2307|2312.9|2306.9|2313|2307|2312.9|2306.9|2
1625046160000|2021-06-30 09:42:40|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625046180000|2021-06-30 09:43:00|2314|2308|2314|2308|2314|2308|2314|2308|1
1625046190000|2021-06-30 09:43:10|2313.8|2307.8|2314.1|2308.1|2314.1|2308.1|2313.8|2307.8|2
1625046210000|2021-06-30 09:43:30|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625046220000|2021-06-30 09:43:40|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1625046230000|2021-06-30 09:43:50|2313.9|2307.9|2314.4|2308.4|2314.6|2308.6|2313.9|2307.9|6
1625046260000|2021-06-30 09:44:20|2314|2308|2314|2308|2314|2308|2314|2308|1
1625046270000|2021-06-30 09:44:30|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1625046280000|2021-06-30 09:44:40|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1625046300000|2021-06-30 09:45:00|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625046330000|2021-06-30 09:45:30|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1625046340000|2021-06-30 09:45:40|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625046350000|2021-06-30 09:45:50|2313.3|2307.3|2313.4|2307.4|2313.4|2307.4|2313.3|2307.3|2
1625046360000|2021-06-30 09:46:00|2313.8|2307.8|2314.3|2308.3|2314.3|2308.3|2313.8|2307.8|4
1625046370000|2021-06-30 09:46:10|2314.4|2308.4|2315|2309|2315|2309|2314.4|2308.4|3
1625046380000|2021-06-30 09:46:20|2314.8|2308.8|2313.9|2307.9|2314.8|2308.8|2313.6|2307.6|5
1625046390000|2021-06-30 09:46:30|2314|2308|2316.6|2310.6|2316.6|2310.6|2314|2308|3
1625046400000|2021-06-30 09:46:40|2316.4|2310.4|2315.8|2309.8|2316.6|2310.6|2315.8|2309.8|4
1625046410000|2021-06-30 09:46:50|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1625046420000|2021-06-30 09:47:00|2316|2310|2316.4|2310.4|2316.4|2310.4|2316|2310|3
1625046440000|2021-06-30 09:47:20|2316.6|2310.6|2316.9|2310.9|2317.1|2311.1|2316.6|2310.6|4
1625046450000|2021-06-30 09:47:30|2317.1|2311.1|2317.1|2311.1|2318.3|2312.3|2316.9|2310.9|7
1625046460000|2021-06-30 09:47:40|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|2
1625046470000|2021-06-30 09:47:50|2317.3|2311.3|2319.5|2313.5|2319.5|2313.5|2317.3|2311.3|6
1625046480000|2021-06-30 09:48:00|2319.3|2313.3|2318.5|2312.5|2319.3|2313.3|2318.5|2312.5|2
1625046490000|2021-06-30 09:48:10|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1625046500000|2021-06-30 09:48:20|2318.6|2312.6|2318.1|2312.1|2318.6|2312.6|2318|2312|3
1625046510000|2021-06-30 09:48:30|2318.6|2312.6|2319.9|2313.9|2319.9|2313.9|2318.6|2312.6|3
1625046520000|2021-06-30 09:48:40|2321.1|2315.1|2320|2314|2321.1|2315.1|2320|2314|4
1625046540000|2021-06-30 09:49:00|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1625046550000|2021-06-30 09:49:10|2320.1|2314.1|2320.8|2314.8|2320.8|2314.8|2320.1|2314.1|2
1625046570000|2021-06-30 09:49:30|2320.5|2314.5|2320|2314|2320.5|2314.5|2320|2314|3
1625046580000|2021-06-30 09:49:40|2319.6|2313.6|2319.4|2313.4|2319.6|2313.6|2319.4|2313.4|2
1625046590000|2021-06-30 09:49:50|2319.6|2313.6|2319.3|2313.3|2319.6|2313.6|2319.3|2313.3|2
1625046610000|2021-06-30 09:50:10|2319.1|2313.1|2320.3|2314.3|2320.3|2314.3|2319.1|2313.1|3
1625046620000|2021-06-30 09:50:20|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1625046630000|2021-06-30 09:50:30|2320.1|2314.1|2320|2314|2320.1|2314.1|2320|2314|2
1625046640000|2021-06-30 09:50:40|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|2
1625046650000|2021-06-30 09:50:50|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1625046660000|2021-06-30 09:51:00|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1625046670000|2021-06-30 09:51:10|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1625046680000|2021-06-30 09:51:20|2319.8|2313.8|2319.5|2313.5|2319.8|2313.8|2319.5|2313.5|4
1625046690000|2021-06-30 09:51:30|2319.3|2313.3|2318.6|2312.6|2319.3|2313.3|2318.6|2312.6|3
1625046700000|2021-06-30 09:51:40|2318.3|2312.3|2317.8|2311.8|2318.3|2312.3|2317.8|2311.8|2
1625046710000|2021-06-30 09:51:50|2317.5|2311.5|2317.4|2311.4|2317.5|2311.5|2317.4|2311.4|2
1625046720000|2021-06-30 09:52:00|2317|2311|2317|2311|2317|2311|2317|2311|1
1625046730000|2021-06-30 09:52:10|2316.9|2310.9|2316.4|2310.4|2316.9|2310.9|2316.4|2310.4|3
1625046740000|2021-06-30 09:52:20|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625046750000|2021-06-30 09:52:30|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625046760000|2021-06-30 09:52:40|2316.1|2310.1|2315.3|2309.3|2316.1|2310.1|2315.3|2309.3|4
1625046770000|2021-06-30 09:52:50|2315.5|2309.5|2315.8|2309.8|2316.4|2310.4|2315.5|2309.5|6
1625046800000|2021-06-30 09:53:20|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625046820000|2021-06-30 09:53:40|2315.6|2309.6|2316.5|2310.5|2316.5|2310.5|2315.6|2309.6|4
1625046840000|2021-06-30 09:54:00|2316.8|2310.8|2315.1|2309.1|2316.8|2310.8|2315.1|2309.1|4
1625046850000|2021-06-30 09:54:10|2314.9|2308.9|2314.8|2308.8|2314.9|2308.9|2314.8|2308.8|2
1625046860000|2021-06-30 09:54:20|2314.9|2308.9|2315.5|2309.5|2316|2310|2314.9|2308.9|5
1625046870000|2021-06-30 09:54:30|2315.3|2309.3|2314.6|2308.6|2315.3|2309.3|2314.6|2308.6|4
1625046880000|2021-06-30 09:54:40|2314.8|2308.8|2314.6|2308.6|2315|2309|2314.6|2308.6|3
1625046900000|2021-06-30 09:55:00|2315.5|2309.5|2314.5|2308.5|2315.5|2309.5|2314.5|2308.5|3
1625046920000|2021-06-30 09:55:20|2314.1|2308.1|2313.6|2307.6|2314.1|2308.1|2313.6|2307.6|6
1625046930000|2021-06-30 09:55:30|2314|2308|2313.9|2307.9|2314|2308|2313.6|2307.6|4
1625046940000|2021-06-30 09:55:40|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1625046960000|2021-06-30 09:56:00|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625046970000|2021-06-30 09:56:10|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1625046990000|2021-06-30 09:56:30|2312.9|2306.9|2312.5|2306.5|2312.9|2306.9|2312.5|2306.5|2
1625047000000|2021-06-30 09:56:40|2312.1|2306.1|2311.9|2305.9|2312.1|2306.1|2311.9|2305.9|2
1625047010000|2021-06-30 09:56:50|2311.6|2305.6|2312.4|2306.4|2312.4|2306.4|2311.6|2305.6|2
1625047030000|2021-06-30 09:57:10|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625047040000|2021-06-30 09:57:20|2311.9|2305.9|2312.5|2306.5|2312.5|2306.5|2311.9|2305.9|3
1625047050000|2021-06-30 09:57:30|2312.1|2306.1|2311.5|2305.5|2312.1|2306.1|2311.5|2305.5|3
1625047060000|2021-06-30 09:57:40|2311.4|2305.4|2311.8|2305.8|2311.8|2305.8|2311.4|2305.4|3
1625047070000|2021-06-30 09:57:50|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1625047080000|2021-06-30 09:58:00|2311.4|2305.4|2311.8|2305.8|2311.8|2305.8|2311.4|2305.4|3
1625047100000|2021-06-30 09:58:20|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1625047110000|2021-06-30 09:58:30|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625047120000|2021-06-30 09:58:40|2310.9|2304.9|2311.9|2305.9|2311.9|2305.9|2310.9|2304.9|3
1625047140000|2021-06-30 09:59:00|2311.8|2305.8|2312.9|2306.9|2312.9|2306.9|2311.8|2305.8|3
1625047160000|2021-06-30 09:59:20|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1625047170000|2021-06-30 09:59:30|2312.9|2306.9|2312.6|2306.6|2312.9|2306.9|2312.3|2306.3|5
1625047190000|2021-06-30 09:59:50|2312.3|2306.3|2312|2306|2312.3|2306.3|2312|2306|2
1625047200000|2021-06-30 10:00:00|2311.8|2305.8|2310.9|2304.9|2311.8|2305.8|2310.9|2304.9|4
1625047210000|2021-06-30 10:00:10|2310.6|2304.6|2311.1|2305.1|2311.4|2305.4|2310.6|2304.6|4
1625047220000|2021-06-30 10:00:20|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1625047240000|2021-06-30 10:00:40|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1625047250000|2021-06-30 10:00:50|2312.1|2306.1|2312.5|2306.5|2312.5|2306.5|2312.1|2306.1|3
1625047260000|2021-06-30 10:01:00|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625047270000|2021-06-30 10:01:10|2313|2307|2313|2307|2313|2307|2313|2307|1
1625047280000|2021-06-30 10:01:20|2311.9|2305.9|2310.6|2304.6|2311.9|2305.9|2310.6|2304.6|3
1625047290000|2021-06-30 10:01:30|2311.1|2305.1|2311.4|2305.4|2311.4|2305.4|2311.1|2305.1|2
1625047300000|2021-06-30 10:01:40|2311.1|2305.1|2311.3|2305.3|2311.9|2305.9|2310.9|2304.9|6
1625047310000|2021-06-30 10:01:50|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1625047320000|2021-06-30 10:02:00|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1625047330000|2021-06-30 10:02:10|2311|2305|2311|2305|2311|2305|2311|2305|1
1625047340000|2021-06-30 10:02:20|2310.8|2304.8|2311.1|2305.1|2311.1|2305.1|2310.8|2304.8|2
1625047360000|2021-06-30 10:02:40|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1625047370000|2021-06-30 10:02:50|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1625047380000|2021-06-30 10:03:00|2311.1|2305.1|2311.1|2305.1|2311.4|2305.4|2311.1|2305.1|3
1625047390000|2021-06-30 10:03:10|2311.3|2305.3|2311.4|2305.4|2311.6|2305.6|2311.3|2305.3|4
1625047400000|2021-06-30 10:03:20|2311.5|2305.5|2313|2307|2313|2307|2311.5|2305.5|4
1625047410000|2021-06-30 10:03:30|2312.5|2306.5|2312.8|2306.8|2312.8|2306.8|2312.5|2306.5|2
1625047420000|2021-06-30 10:03:40|2313.1|2307.1|2312.5|2306.5|2313.1|2307.1|2312.5|2306.5|3
1625047440000|2021-06-30 10:04:00|2312|2306|2312|2306|2312|2306|2312|2306|1
1625047450000|2021-06-30 10:04:10|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1625047460000|2021-06-30 10:04:20|2312|2306|2312|2306|2312|2306|2312|2306|1
1625047480000|2021-06-30 10:04:40|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1625047490000|2021-06-30 10:04:50|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1625047500000|2021-06-30 10:05:00|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1625047520000|2021-06-30 10:05:20|2310.9|2304.9|2310.8|2304.8|2311|2305|2310.8|2304.8|3
1625047530000|2021-06-30 10:05:30|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1625047540000|2021-06-30 10:05:40|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1625047560000|2021-06-30 10:06:00|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625047570000|2021-06-30 10:06:10|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2310.5|2304.5|2
1625047580000|2021-06-30 10:06:20|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1625047590000|2021-06-30 10:06:30|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1625047600000|2021-06-30 10:06:40|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625047620000|2021-06-30 10:07:00|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1625047630000|2021-06-30 10:07:10|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1625047640000|2021-06-30 10:07:20|2310.3|2304.3|2310.4|2304.4|2310.4|2304.4|2310.3|2304.3|2
1625047650000|2021-06-30 10:07:30|2309.9|2303.9|2310.4|2304.4|2310.4|2304.4|2309.9|2303.9|2
1625047660000|2021-06-30 10:07:40|2310.3|2304.3|2310.4|2304.4|2310.4|2304.4|2310.3|2304.3|2
1625047670000|2021-06-30 10:07:50|2310.5|2304.5|2311.9|2305.9|2311.9|2305.9|2310.5|2304.5|5
1625047680000|2021-06-30 10:08:00|2312.1|2306.1|2311.5|2305.5|2312.1|2306.1|2310.9|2304.9|4
1625047690000|2021-06-30 10:08:10|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625047700000|2021-06-30 10:08:20|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1625047710000|2021-06-30 10:08:30|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.4|2304.4|5
1625047720000|2021-06-30 10:08:40|2310.6|2304.6|2310.4|2304.4|2310.6|2304.6|2310.4|2304.4|2
1625047740000|2021-06-30 10:09:00|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2310.5|2304.5|2
1625047760000|2021-06-30 10:09:20|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1625047770000|2021-06-30 10:09:30|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625047780000|2021-06-30 10:09:40|2310.8|2304.8|2311.3|2305.3|2311.3|2305.3|2310.8|2304.8|2
1625047800000|2021-06-30 10:10:00|2311|2305|2310.8|2304.8|2311|2305|2310.8|2304.8|2
1625047810000|2021-06-30 10:10:10|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625047820000|2021-06-30 10:10:20|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2310.5|2304.5|2
1625047840000|2021-06-30 10:10:40|2310.3|2304.3|2310.8|2304.8|2310.8|2304.8|2310.3|2304.3|2
1625047850000|2021-06-30 10:10:50|2311|2305|2311|2305|2311|2305|2311|2305|1
1625047870000|2021-06-30 10:11:10|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1625047880000|2021-06-30 10:11:20|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625047890000|2021-06-30 10:11:30|2311|2305|2310.9|2304.9|2311.3|2305.3|2310.9|2304.9|4
1625047900000|2021-06-30 10:11:40|2310.6|2304.6|2310.9|2304.9|2311|2305|2310.6|2304.6|3
1625047920000|2021-06-30 10:12:00|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1625047950000|2021-06-30 10:12:30|2310.5|2304.5|2310.3|2304.3|2310.5|2304.5|2310.3|2304.3|2
1625047960000|2021-06-30 10:12:40|2310.5|2304.5|2310.4|2304.4|2310.8|2304.8|2310.4|2304.4|3
1625047970000|2021-06-30 10:12:50|2309.9|2303.9|2309.4|2303.4|2309.9|2303.9|2309.4|2303.4|3
1625047980000|2021-06-30 10:13:00|2309.3|2303.3|2308.6|2302.6|2309.3|2303.3|2308.4|2302.4|4
1625048010000|2021-06-30 10:13:30|2308.4|2302.4|2307.6|2301.6|2308.4|2302.4|2307.6|2301.6|4
1625048020000|2021-06-30 10:13:40|2307.9|2301.9|2307.6|2301.6|2307.9|2301.9|2307.6|2301.6|2
1625048040000|2021-06-30 10:14:00|2307.4|2301.4|2307.6|2301.6|2307.6|2301.6|2307.4|2301.4|2
1625048060000|2021-06-30 10:14:20|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1625048090000|2021-06-30 10:14:50|2307.3|2301.3|2307.4|2301.4|2307.4|2301.4|2307.3|2301.3|2
1625048110000|2021-06-30 10:15:10|2307.1|2301.1|2306.9|2300.9|2307.1|2301.1|2306.9|2300.9|2
1625048120000|2021-06-30 10:15:20|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1625048140000|2021-06-30 10:15:40|2306.9|2300.9|2305.3|2299.3|2306.9|2300.9|2305.1|2299.1|5
1625048160000|2021-06-30 10:16:00|2305.1|2299.1|2304.4|2298.4|2306.3|2300.3|2304.4|2298.4|6
1625048170000|2021-06-30 10:16:10|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1625048180000|2021-06-30 10:16:20|2303.5|2297.5|2303.8|2297.8|2303.8|2297.8|2303.3|2297.3|6
1625048190000|2021-06-30 10:16:30|2304|2298|2304.3|2298.3|2304.3|2298.3|2304|2298|2
1625048210000|2021-06-30 10:16:50|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1625048220000|2021-06-30 10:17:00|2304.4|2298.4|2304.8|2298.8|2304.8|2298.8|2304.4|2298.4|2
1625048230000|2021-06-30 10:17:10|2305|2299|2305.3|2299.3|2305.3|2299.3|2305|2299|2
1625048240000|2021-06-30 10:17:20|2305|2299|2305|2299|2305|2299|2305|2299|1
1625048250000|2021-06-30 10:17:30|2304.9|2298.9|2304.1|2298.1|2304.9|2298.9|2304.1|2298.1|2
1625048260000|2021-06-30 10:17:40|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1625048270000|2021-06-30 10:17:50|2304|2298|2303.8|2297.8|2304|2298|2303.8|2297.8|2
1625048280000|2021-06-30 10:18:00|2303.5|2297.5|2303.8|2297.8|2303.8|2297.8|2303.5|2297.5|2
1625048290000|2021-06-30 10:18:10|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|1
1625048300000|2021-06-30 10:18:20|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1625048310000|2021-06-30 10:18:30|2303.5|2297.5|2303|2297|2303.5|2297.5|2302.9|2296.9|4
1625048320000|2021-06-30 10:18:40|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1625048330000|2021-06-30 10:18:50|2302.4|2296.4|2301.9|2295.9|2302.4|2296.4|2301.9|2295.9|6
1625048340000|2021-06-30 10:19:00|2301.6|2295.6|2302.3|2296.3|2302.3|2296.3|2301.6|2295.6|2
1625048360000|2021-06-30 10:19:20|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1625048370000|2021-06-30 10:19:30|2302.4|2296.4|2302.4|2296.4|2302.8|2296.8|2302.4|2296.4|4
1625048380000|2021-06-30 10:19:40|2302.9|2296.9|2303.3|2297.3|2303.4|2297.4|2302.9|2296.9|4
1625048390000|2021-06-30 10:19:50|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1625048400000|2021-06-30 10:20:00|2303.1|2297.1|2302.5|2296.5|2303.1|2297.1|2302.5|2296.5|5
1625048410000|2021-06-30 10:20:10|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1625048420000|2021-06-30 10:20:20|2302.1|2296.1|2300.8|2294.8|2302.1|2296.1|2300.8|2294.8|6
1625048430000|2021-06-30 10:20:30|2300.5|2294.5|2300.1|2294.1|2300.5|2294.5|2300.1|2294.1|2
1625048440000|2021-06-30 10:20:40|2299.9|2293.9|2298.5|2292.5|2299.9|2293.9|2298.5|2292.5|3
1625048460000|2021-06-30 10:21:00|2298.3|2292.3|2298.9|2292.9|2298.9|2292.9|2298.3|2292.3|4
1625048480000|2021-06-30 10:21:20|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625048490000|2021-06-30 10:21:30|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1625048500000|2021-06-30 10:21:40|2298.9|2292.9|2299.4|2293.4|2299.4|2293.4|2298.9|2292.9|2
1625048510000|2021-06-30 10:21:50|2299.6|2293.6|2299.1|2293.1|2299.6|2293.6|2299.1|2293.1|2
1625048520000|2021-06-30 10:22:00|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1625048540000|2021-06-30 10:22:20|2299.1|2293.1|2299.4|2293.4|2299.4|2293.4|2299.1|2293.1|2
1625048570000|2021-06-30 10:22:50|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1625048580000|2021-06-30 10:23:00|2298.5|2292.5|2298|2292|2298.5|2292.5|2298|2292|3
1625048590000|2021-06-30 10:23:10|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1625048600000|2021-06-30 10:23:20|2298.3|2292.3|2297.5|2291.5|2298.3|2292.3|2297.3|2291.3|4
1625048610000|2021-06-30 10:23:30|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625048620000|2021-06-30 10:23:40|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1625048640000|2021-06-30 10:24:00|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625048650000|2021-06-30 10:24:10|2297.5|2291.5|2297.1|2291.1|2297.5|2291.5|2297|2291|5
1625048660000|2021-06-30 10:24:20|2297.5|2291.5|2297|2291|2297.5|2291.5|2297|2291|2
1625048680000|2021-06-30 10:24:40|2296.6|2290.6|2295.8|2289.8|2296.6|2290.6|2295.8|2289.8|4
1625048690000|2021-06-30 10:24:50|2295.4|2289.4|2295.1|2289.1|2295.4|2289.4|2294.8|2288.8|4
1625048700000|2021-06-30 10:25:00|2294.9|2288.9|2292.3|2286.3|2294.9|2288.9|2292.3|2286.3|7
1625048710000|2021-06-30 10:25:10|2292|2286|2292|2286|2292.3|2286.3|2292|2286|3
1625048730000|2021-06-30 10:25:30|2291.6|2285.6|2292|2286|2292|2286|2291.6|2285.6|2
1625048740000|2021-06-30 10:25:40|2293.4|2287.4|2292.5|2286.5|2293.4|2287.4|2292.5|2286.5|3
1625048750000|2021-06-30 10:25:50|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625048760000|2021-06-30 10:26:00|2292|2286|2292|2286|2292|2286|2292|2286|1
1625048780000|2021-06-30 10:26:20|2291.8|2285.8|2291.1|2285.1|2291.8|2285.8|2291.1|2285.1|3
1625048790000|2021-06-30 10:26:30|2292.8|2286.8|2293.1|2287.1|2293.1|2287.1|2292.8|2286.8|2
1625048800000|2021-06-30 10:26:40|2291.8|2285.8|2291.9|2285.9|2292.1|2286.1|2291.8|2285.8|4
1625048810000|2021-06-30 10:26:50|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625048820000|2021-06-30 10:27:00|2291.5|2285.5|2290.6|2284.6|2291.5|2285.5|2290.6|2284.6|4
1625048830000|2021-06-30 10:27:10|2291.1|2285.1|2289.9|2283.9|2291.1|2285.1|2289.9|2283.9|4
1625048840000|2021-06-30 10:27:20|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625048850000|2021-06-30 10:27:30|2289.8|2283.8|2290.6|2284.6|2290.6|2284.6|2289.8|2283.8|4
1625048860000|2021-06-30 10:27:40|2291|2285|2291.1|2285.1|2291.1|2285.1|2291|2285|2
1625048870000|2021-06-30 10:27:50|2291.3|2285.3|2292|2286|2292|2286|2291.3|2285.3|2
1625048880000|2021-06-30 10:28:00|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625048900000|2021-06-30 10:28:20|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1625048910000|2021-06-30 10:28:30|2293.3|2287.3|2294.5|2288.5|2294.8|2288.8|2293.3|2287.3|4
1625048930000|2021-06-30 10:28:50|2294.3|2288.3|2294.8|2288.8|2294.8|2288.8|2294.3|2288.3|2
1625048960000|2021-06-30 10:29:20|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1625048970000|2021-06-30 10:29:30|2294.3|2288.3|2294.8|2288.8|2294.8|2288.8|2294.3|2288.3|2
1625048990000|2021-06-30 10:29:50|2294.4|2288.4|2293.5|2287.5|2294.4|2288.4|2293.5|2287.5|3
1625049000000|2021-06-30 10:30:00|2293.3|2287.3|2293.1|2287.1|2293.3|2287.3|2292.6|2286.6|4
1625049010000|2021-06-30 10:30:10|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625049020000|2021-06-30 10:30:20|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1625049030000|2021-06-30 10:30:30|2293.5|2287.5|2294|2288|2294|2288|2293.5|2287.5|2
1625049040000|2021-06-30 10:30:40|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1625049060000|2021-06-30 10:31:00|2294|2288|2294|2288|2294|2288|2294|2288|1
1625049070000|2021-06-30 10:31:10|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1625049080000|2021-06-30 10:31:20|2294.4|2288.4|2292.9|2286.9|2294.4|2288.4|2292.9|2286.9|3
1625049100000|2021-06-30 10:31:40|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1625049110000|2021-06-30 10:31:50|2292|2286|2291.6|2285.6|2292|2286|2291.6|2285.6|2
1625049130000|2021-06-30 10:32:10|2291.3|2285.3|2294.5|2288.5|2294.5|2288.5|2291.3|2285.3|4
1625049140000|2021-06-30 10:32:20|2294.3|2288.3|2294.5|2288.5|2294.5|2288.5|2294.3|2288.3|2
1625049160000|2021-06-30 10:32:40|2294.1|2288.1|2294.3|2288.3|2295|2289|2294.1|2288.1|6
1625049180000|2021-06-30 10:33:00|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1625049190000|2021-06-30 10:33:10|2294|2288|2294.3|2288.3|2294.3|2288.3|2294|2288|2
1625049210000|2021-06-30 10:33:30|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1625049220000|2021-06-30 10:33:40|2295.1|2289.1|2295.3|2289.3|2295.3|2289.3|2294.9|2288.9|4
1625049230000|2021-06-30 10:33:50|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1625049240000|2021-06-30 10:34:00|2296.3|2290.3|2298.1|2292.1|2298.1|2292.1|2296.3|2290.3|3
1625049260000|2021-06-30 10:34:20|2298.4|2292.4|2298.8|2292.8|2298.8|2292.8|2298.4|2292.4|2
1625049270000|2021-06-30 10:34:30|2298.5|2292.5|2298.8|2292.8|2298.8|2292.8|2298.5|2292.5|2
1625049300000|2021-06-30 10:35:00|2299|2293|2299|2293|2299|2293|2299|2293|1
1625049310000|2021-06-30 10:35:10|2298.9|2292.9|2298.4|2292.4|2298.9|2292.9|2298.4|2292.4|2
1625049320000|2021-06-30 10:35:20|2298.6|2292.6|2298.9|2292.9|2298.9|2292.9|2298.6|2292.6|2
1625049330000|2021-06-30 10:35:30|2299.3|2293.3|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|2
1625049340000|2021-06-30 10:35:40|2299.3|2293.3|2299.1|2293.1|2299.3|2293.3|2299.1|2293.1|2
1625049350000|2021-06-30 10:35:50|2299.4|2293.4|2299.8|2293.8|2299.8|2293.8|2299.4|2293.4|2
1625049360000|2021-06-30 10:36:00|2300.1|2294.1|2300.3|2294.3|2300.3|2294.3|2300.1|2294.1|2
1625049370000|2021-06-30 10:36:10|2301.5|2295.5|2300.6|2294.6|2301.5|2295.5|2300.6|2294.6|2
1625049380000|2021-06-30 10:36:20|2300.4|2294.4|2300.3|2294.3|2300.4|2294.4|2300.3|2294.3|2
1625049390000|2021-06-30 10:36:30|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1625049410000|2021-06-30 10:36:50|2298.1|2292.1|2297|2291|2298.1|2292.1|2297|2291|4
1625049420000|2021-06-30 10:37:00|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1625049440000|2021-06-30 10:37:20|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|1
1625049450000|2021-06-30 10:37:30|2297.1|2291.1|2297.9|2291.9|2297.9|2291.9|2297.1|2291.1|5
1625049460000|2021-06-30 10:37:40|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625049470000|2021-06-30 10:37:50|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1625049480000|2021-06-30 10:38:00|2297.4|2291.4|2297.9|2291.9|2297.9|2291.9|2297.4|2291.4|2
1625049490000|2021-06-30 10:38:10|2297.5|2291.5|2297.3|2291.3|2297.5|2291.5|2297.3|2291.3|2
1625049500000|2021-06-30 10:38:20|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625049510000|2021-06-30 10:38:30|2297.8|2291.8|2299.5|2293.5|2299.5|2293.5|2297.8|2291.8|5
1625049520000|2021-06-30 10:38:40|2298.8|2292.8|2298.1|2292.1|2298.8|2292.8|2298.1|2292.1|2
1625049530000|2021-06-30 10:38:50|2298.4|2292.4|2298|2292|2298.5|2292.5|2298|2292|4
1625049540000|2021-06-30 10:39:00|2297.8|2291.8|2298|2292|2298|2292|2297.8|2291.8|2
1625049550000|2021-06-30 10:39:10|2297.6|2291.6|2297.4|2291.4|2297.6|2291.6|2297.4|2291.4|2
1625049560000|2021-06-30 10:39:20|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625049570000|2021-06-30 10:39:30|2297|2291|2297|2291|2297|2291|2297|2291|1
1625049580000|2021-06-30 10:39:40|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1625049590000|2021-06-30 10:39:50|2297|2291|2297|2291|2297|2291|2297|2291|1
1625049600000|2021-06-30 10:40:00|2296.5|2290.5|2296.6|2290.6|2296.9|2290.9|2296.5|2290.5|5
1625049620000|2021-06-30 10:40:20|2296.9|2290.9|2296.4|2290.4|2296.9|2290.9|2296.4|2290.4|3
1625049630000|2021-06-30 10:40:30|2296|2290|2295.5|2289.5|2296|2290|2295.5|2289.5|2
1625049640000|2021-06-30 10:40:40|2295.6|2289.6|2295.5|2289.5|2295.6|2289.6|2295.3|2289.3|3
1625049650000|2021-06-30 10:40:50|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625049670000|2021-06-30 10:41:10|2296|2290|2296|2290|2296|2290|2296|2290|1
1625049690000|2021-06-30 10:41:30|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1625049700000|2021-06-30 10:41:40|2295.9|2289.9|2295.6|2289.6|2295.9|2289.9|2295.6|2289.6|2
1625049720000|2021-06-30 10:42:00|2295.4|2289.4|2293.4|2287.4|2295.4|2289.4|2293.4|2287.4|7
1625049740000|2021-06-30 10:42:20|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1625049750000|2021-06-30 10:42:30|2293.4|2287.4|2293.6|2287.6|2293.6|2287.6|2293.4|2287.4|2
1625049760000|2021-06-30 10:42:40|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1625049770000|2021-06-30 10:42:50|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|1
1625049780000|2021-06-30 10:43:00|2293.6|2287.6|2293.5|2287.5|2293.6|2287.6|2293.5|2287.5|2
1625049800000|2021-06-30 10:43:20|2293.1|2287.1|2293.8|2287.8|2293.8|2287.8|2293.1|2287.1|3
1625049830000|2021-06-30 10:43:50|2293.4|2287.4|2292.6|2286.6|2293.4|2287.4|2292.6|2286.6|2
1625049840000|2021-06-30 10:44:00|2292.4|2286.4|2292.5|2286.5|2292.5|2286.5|2292.4|2286.4|2
1625049850000|2021-06-30 10:44:10|2292.9|2286.9|2293.1|2287.1|2293.4|2287.4|2292.9|2286.9|3
1625049860000|2021-06-30 10:44:20|2293|2287|2293|2287|2293|2287|2293|2287|1
1625049880000|2021-06-30 10:44:40|2293.3|2287.3|2294.4|2288.4|2294.6|2288.6|2293.3|2287.3|3
1625049900000|2021-06-30 10:45:00|2294.6|2288.6|2296.3|2290.3|2296.8|2290.8|2294.6|2288.6|4
1625049910000|2021-06-30 10:45:10|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|1
1625049920000|2021-06-30 10:45:20|2296.3|2290.3|2296.1|2290.1|2296.3|2290.3|2296.1|2290.1|2
1625049930000|2021-06-30 10:45:30|2295.9|2289.9|2295.5|2289.5|2295.9|2289.9|2295.5|2289.5|2
1625049940000|2021-06-30 10:45:40|2295.8|2289.8|2295.8|2289.8|2296.3|2290.3|2295.8|2289.8|3
1625049950000|2021-06-30 10:45:50|2296|2290|2296.5|2290.5|2296.5|2290.5|2296|2290|3
1625049960000|2021-06-30 10:46:00|2296.1|2290.1|2296.4|2290.4|2296.4|2290.4|2296.1|2290.1|2
1625049970000|2021-06-30 10:46:10|2297|2291|2296.8|2290.8|2297.5|2291.5|2296.8|2290.8|4
1625049980000|2021-06-30 10:46:20|2297.6|2291.6|2297|2291|2297.8|2291.8|2297|2291|4
1625049990000|2021-06-30 10:46:30|2296.8|2290.8|2296.5|2290.5|2296.8|2290.8|2296.5|2290.5|2
1625050000000|2021-06-30 10:46:40|2296.1|2290.1|2297.3|2291.3|2297.3|2291.3|2296.1|2290.1|3
1625050020000|2021-06-30 10:47:00|2297|2291|2295.6|2289.6|2297.5|2291.5|2295.6|2289.6|4
1625050030000|2021-06-30 10:47:10|2296|2290|2296|2290|2296|2290|2296|2290|1
1625050050000|2021-06-30 10:47:30|2296.3|2290.3|2296|2290|2296.3|2290.3|2296|2290|2
1625050080000|2021-06-30 10:48:00|2295.6|2289.6|2295.5|2289.5|2295.6|2289.6|2295.5|2289.5|2
1625050090000|2021-06-30 10:48:10|2295.3|2289.3|2295|2289|2295.3|2289.3|2295|2289|2
1625050110000|2021-06-30 10:48:30|2294.6|2288.6|2294.4|2288.4|2294.6|2288.6|2294.4|2288.4|2
1625050120000|2021-06-30 10:48:40|2294.5|2288.5|2294.1|2288.1|2294.5|2288.5|2294.1|2288.1|2
1625050130000|2021-06-30 10:48:50|2293.8|2287.8|2293.6|2287.6|2293.8|2287.8|2293.6|2287.6|2
1625050140000|2021-06-30 10:49:00|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1625050160000|2021-06-30 10:49:20|2293.8|2287.8|2293.1|2287.1|2293.8|2287.8|2293.1|2287.1|3
1625050180000|2021-06-30 10:49:40|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|1
1625050190000|2021-06-30 10:49:50|2292.9|2286.9|2293.1|2287.1|2293.1|2287.1|2292.9|2286.9|2
1625050200000|2021-06-30 10:50:00|2293.5|2287.5|2293.9|2287.9|2293.9|2287.9|2293.5|2287.5|2
1625050220000|2021-06-30 10:50:20|2294|2288|2293.6|2287.6|2294|2288|2293.6|2287.6|2
1625050230000|2021-06-30 10:50:30|2294|2288|2294|2288|2294|2288|2294|2288|1
1625050250000|2021-06-30 10:50:50|2293.8|2287.8|2294.1|2288.1|2294.1|2288.1|2293.8|2287.8|2
1625050280000|2021-06-30 10:51:20|2293.6|2287.6|2295.3|2289.3|2295.3|2289.3|2293.6|2287.6|4
1625050290000|2021-06-30 10:51:30|2295|2289|2294.3|2288.3|2295|2289|2294.3|2288.3|3
1625050300000|2021-06-30 10:51:40|2294|2288|2293.9|2287.9|2294|2288|2293.9|2287.9|2
1625050310000|2021-06-30 10:51:50|2293.6|2287.6|2295|2289|2295|2289|2293.6|2287.6|4
1625050320000|2021-06-30 10:52:00|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1625050330000|2021-06-30 10:52:10|2296.1|2290.1|2295.6|2289.6|2296.1|2290.1|2295.5|2289.5|3
1625050350000|2021-06-30 10:52:30|2295.1|2289.1|2295|2289|2295.1|2289.1|2295|2289|2
1625050360000|2021-06-30 10:52:40|2294.8|2288.8|2294.3|2288.3|2294.8|2288.8|2293.5|2287.5|7
1625050370000|2021-06-30 10:52:50|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1625050390000|2021-06-30 10:53:10|2295.9|2289.9|2296|2290|2296|2290|2295.9|2289.9|2
1625050420000|2021-06-30 10:53:40|2295.8|2289.8|2296.3|2290.3|2296.3|2290.3|2295.6|2289.6|4
1625050430000|2021-06-30 10:53:50|2296|2290|2296.8|2290.8|2296.8|2290.8|2296|2290|2
1625050450000|2021-06-30 10:54:10|2296.9|2290.9|2297.3|2291.3|2297.3|2291.3|2296.9|2290.9|3
1625050470000|2021-06-30 10:54:30|2297.1|2291.1|2297.4|2291.4|2297.4|2291.4|2297.1|2291.1|2
1625050480000|2021-06-30 10:54:40|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1625050510000|2021-06-30 10:55:10|2297|2291|2297|2291|2297|2291|2297|2291|1
1625050520000|2021-06-30 10:55:20|2296.8|2290.8|2298.6|2292.6|2298.8|2292.8|2296.8|2290.8|5
1625050530000|2021-06-30 10:55:30|2298.3|2292.3|2298.5|2292.5|2298.5|2292.5|2298.3|2292.3|2
1625050550000|2021-06-30 10:55:50|2298.4|2292.4|2298.3|2292.3|2298.4|2292.4|2297.8|2291.8|3
1625050560000|2021-06-30 10:56:00|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625050580000|2021-06-30 10:56:20|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1625050600000|2021-06-30 10:56:40|2298.6|2292.6|2299.8|2293.8|2299.8|2293.8|2298.6|2292.6|2
1625050610000|2021-06-30 10:56:50|2299.5|2293.5|2299.4|2293.4|2299.5|2293.5|2299.4|2293.4|2
1625050620000|2021-06-30 10:57:00|2299.1|2293.1|2299.3|2293.3|2299.3|2293.3|2299.1|2293.1|2
1625050640000|2021-06-30 10:57:20|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1625050650000|2021-06-30 10:57:30|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1625050670000|2021-06-30 10:57:50|2298.6|2292.6|2299.9|2293.9|2299.9|2293.9|2298.6|2292.6|2
1625050690000|2021-06-30 10:58:10|2300|2294|2300|2294|2300|2294|2300|2294|1
1625050700000|2021-06-30 10:58:20|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1625050710000|2021-06-30 10:58:30|2300.5|2294.5|2300.4|2294.4|2300.5|2294.5|2300.4|2294.4|2
1625050720000|2021-06-30 10:58:40|2300.5|2294.5|2300.3|2294.3|2300.5|2294.5|2300.3|2294.3|3
1625050730000|2021-06-30 10:58:50|2301|2295|2301|2295|2301|2295|2301|2295|1
1625050750000|2021-06-30 10:59:10|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1625050760000|2021-06-30 10:59:20|2301|2295|2301|2295|2301|2295|2301|2295|1
1625050780000|2021-06-30 10:59:40|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1625050790000|2021-06-30 10:59:50|2301|2295|2300.8|2294.8|2301|2295|2300.8|2294.8|2
1625050800000|2021-06-30 11:00:00|2301|2295|2301|2295|2301|2295|2301|2295|1
1625050810000|2021-06-30 11:00:10|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|1
1625050840000|2021-06-30 11:00:40|2301|2295|2302.1|2296.1|2302.1|2296.1|2301|2295|4
1625050870000|2021-06-30 11:01:10|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1625050890000|2021-06-30 11:01:30|2301.3|2295.3|2301|2295|2301.3|2295.3|2301|2295|2
1625050900000|2021-06-30 11:01:40|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1625050950000|2021-06-30 11:02:30|2301.9|2295.9|2302.1|2296.1|2302.1|2296.1|2301.9|2295.9|2
1625050960000|2021-06-30 11:02:40|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625050970000|2021-06-30 11:02:50|2302.1|2296.1|2304.1|2298.1|2304.1|2298.1|2301.3|2295.3|5
1625050990000|2021-06-30 11:03:10|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1625051000000|2021-06-30 11:03:20|2304.3|2298.3|2303.6|2297.6|2304.3|2298.3|2303.6|2297.6|4
1625051010000|2021-06-30 11:03:30|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1625051030000|2021-06-30 11:03:50|2304.3|2298.3|2305.3|2299.3|2305.3|2299.3|2304.3|2298.3|3
1625051050000|2021-06-30 11:04:10|2305.4|2299.4|2306.9|2300.9|2307.1|2301.1|2305.4|2299.4|4
1625051070000|2021-06-30 11:04:30|2306.8|2300.8|2306.6|2300.6|2306.8|2300.8|2306.6|2300.6|2
1625051090000|2021-06-30 11:04:50|2306.8|2300.8|2307|2301|2307|2301|2306.8|2300.8|2
1625051100000|2021-06-30 11:05:00|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2307.4|2301.4|2
1625051150000|2021-06-30 11:05:50|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1625051170000|2021-06-30 11:06:10|2307|2301|2306.6|2300.6|2307|2301|2306.3|2300.3|3
1625051180000|2021-06-30 11:06:20|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1625051220000|2021-06-30 11:07:00|2307|2301|2307.4|2301.4|2307.4|2301.4|2307|2301|2
1625051240000|2021-06-30 11:07:20|2307.6|2301.6|2308.1|2302.1|2308.1|2302.1|2307.6|2301.6|2
1625051250000|2021-06-30 11:07:30|2308.6|2302.6|2310.1|2304.1|2310.1|2304.1|2308.6|2302.6|3
1625051260000|2021-06-30 11:07:40|2309.8|2303.8|2308.8|2302.8|2309.8|2303.8|2308.8|2302.8|3
1625051290000|2021-06-30 11:08:10|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625051350000|2021-06-30 11:09:10|2308|2302|2308.8|2302.8|2308.8|2302.8|2308|2302|3
1625051360000|2021-06-30 11:09:20|2308.5|2302.5|2309|2303|2309|2303|2308.5|2302.5|3
1625051370000|2021-06-30 11:09:30|2309.1|2303.1|2309.6|2303.6|2309.6|2303.6|2309.1|2303.1|2
1625051400000|2021-06-30 11:10:00|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1625051430000|2021-06-30 11:10:30|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1625051480000|2021-06-30 11:11:20|2309|2303|2308.9|2302.9|2309|2303|2308.9|2302.9|2
1625051520000|2021-06-30 11:12:00|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1625051530000|2021-06-30 11:12:10|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1625051580000|2021-06-30 11:13:00|2308.5|2302.5|2307.8|2301.8|2308.5|2302.5|2307.8|2301.8|2
1625051600000|2021-06-30 11:13:20|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1625051620000|2021-06-30 11:13:40|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1625051630000|2021-06-30 11:13:50|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2307.4|2301.4|2
1625051640000|2021-06-30 11:14:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2306.9|2300.9|3
1625051660000|2021-06-30 11:14:20|2306.9|2300.9|2307.1|2301.1|2307.1|2301.1|2306.9|2300.9|2
1625051670000|2021-06-30 11:14:30|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1625051720000|2021-06-30 11:15:20|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1625051730000|2021-06-30 11:15:30|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625051780000|2021-06-30 11:16:20|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1625051830000|2021-06-30 11:17:10|2308.9|2302.9|2309.3|2303.3|2309.3|2303.3|2308.9|2302.9|2
1625051850000|2021-06-30 11:17:30|2309.5|2303.5|2309.8|2303.8|2309.8|2303.8|2309.5|2303.5|2
1625051880000|2021-06-30 11:18:00|2310|2304|2310|2304|2310|2304|2310|2304|1
1625051910000|2021-06-30 11:18:30|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1625051930000|2021-06-30 11:18:50|2310|2304|2309.8|2303.8|2310|2304|2309.5|2303.5|3
1625051950000|2021-06-30 11:19:10|2310|2304|2310|2304|2310|2304|2310|2304|1
1625051960000|2021-06-30 11:19:20|2311|2305|2311.5|2305.5|2311.5|2305.5|2311|2305|2
1625051970000|2021-06-30 11:19:30|2311.8|2305.8|2311.6|2305.6|2311.8|2305.8|2311.6|2305.6|2
1625052000000|2021-06-30 11:20:00|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1625052010000|2021-06-30 11:20:10|2312.3|2306.3|2312|2306|2312.3|2306.3|2312|2306|2
1625052020000|2021-06-30 11:20:20|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625052070000|2021-06-30 11:21:10|2312.6|2306.6|2311.5|2305.5|2312.6|2306.6|2311.5|2305.5|4
1625052080000|2021-06-30 11:21:20|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625052090000|2021-06-30 11:21:30|2311|2305|2311|2305|2311|2305|2311|2305|1
1625052110000|2021-06-30 11:21:50|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625052150000|2021-06-30 11:22:30|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1625052160000|2021-06-30 11:22:40|2310.3|2304.3|2309|2303|2310.3|2304.3|2309|2303|3
1625052200000|2021-06-30 11:23:20|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625052240000|2021-06-30 11:24:00|2309.1|2303.1|2309.3|2303.3|2309.3|2303.3|2309.1|2303.1|2
1625052250000|2021-06-30 11:24:10|2309.5|2303.5|2309.8|2303.8|2309.8|2303.8|2309.5|2303.5|2
1625052260000|2021-06-30 11:24:20|2310|2304|2310|2304|2310|2304|2310|2304|1
1625052270000|2021-06-30 11:24:30|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2309.5|2303.5|2
1625052330000|2021-06-30 11:25:30|2308.9|2302.9|2308.6|2302.6|2308.9|2302.9|2308.6|2302.6|2
1625052350000|2021-06-30 11:25:50|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625052360000|2021-06-30 11:26:00|2308.1|2302.1|2307.3|2301.3|2308.1|2302.1|2307.3|2301.3|2
1625052370000|2021-06-30 11:26:10|2307.1|2301.1|2306.6|2300.6|2307.1|2301.1|2306.6|2300.6|2
1625052390000|2021-06-30 11:26:30|2306.9|2300.9|2306.6|2300.6|2307.1|2301.1|2306.6|2300.6|4
1625052400000|2021-06-30 11:26:40|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1625052430000|2021-06-30 11:27:10|2306.5|2300.5|2307|2301|2307|2301|2306.5|2300.5|2
1625052440000|2021-06-30 11:27:20|2307.3|2301.3|2307.5|2301.5|2307.5|2301.5|2307.3|2301.3|2
1625052450000|2021-06-30 11:27:30|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1625052460000|2021-06-30 11:27:40|2307.3|2301.3|2306.4|2300.4|2307.3|2301.3|2306.1|2300.1|5
1625052470000|2021-06-30 11:27:50|2306.3|2300.3|2306.1|2300.1|2306.4|2300.4|2305.9|2299.9|5
1625052480000|2021-06-30 11:28:00|2306|2300|2306|2300|2306|2300|2305.4|2299.4|5
1625052490000|2021-06-30 11:28:10|2305.8|2299.8|2303.9|2297.9|2305.8|2299.8|2303.9|2297.9|2
1625052510000|2021-06-30 11:28:30|2303.6|2297.6|2303.9|2297.9|2303.9|2297.9|2303.6|2297.6|2
1625052580000|2021-06-30 11:29:40|2304.1|2298.1|2304.4|2298.4|2304.4|2298.4|2304.1|2298.1|3
1625052590000|2021-06-30 11:29:50|2304.6|2298.6|2304.4|2298.4|2304.6|2298.6|2304.4|2298.4|2
1625052600000|2021-06-30 11:30:00|2304.6|2298.6|2305|2299|2305|2299|2304.3|2298.3|4
1625052610000|2021-06-30 11:30:10|2304.4|2298.4|2304.6|2298.6|2304.6|2298.6|2304.4|2298.4|2
1625052620000|2021-06-30 11:30:20|2304.4|2298.4|2304.1|2298.1|2304.4|2298.4|2304.1|2298.1|2
1625052630000|2021-06-30 11:30:30|2304.4|2298.4|2304.3|2298.3|2304.6|2298.6|2304.3|2298.3|4
1625052640000|2021-06-30 11:30:40|2304.1|2298.1|2303.9|2297.9|2304.1|2298.1|2303.9|2297.9|2
1625052660000|2021-06-30 11:31:00|2302.5|2296.5|2302.3|2296.3|2302.5|2296.5|2301.9|2295.9|5
1625052670000|2021-06-30 11:31:10|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1625052690000|2021-06-30 11:31:30|2302.6|2296.6|2302.9|2296.9|2302.9|2296.9|2302.6|2296.6|2
1625052700000|2021-06-30 11:31:40|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1625052720000|2021-06-30 11:32:00|2302|2296|2300.8|2294.8|2302|2296|2300.8|2294.8|7
1625052730000|2021-06-30 11:32:10|2301.4|2295.4|2299.1|2293.1|2301.4|2295.4|2299|2293|6
1625052740000|2021-06-30 11:32:20|2299.4|2293.4|2300.5|2294.5|2300.8|2294.8|2299.4|2293.4|3
1625052770000|2021-06-30 11:32:50|2300.8|2294.8|2301.1|2295.1|2301.5|2295.5|2300.8|2294.8|6
1625052790000|2021-06-30 11:33:10|2301.3|2295.3|2302.3|2296.3|2302.3|2296.3|2301.3|2295.3|3
1625052820000|2021-06-30 11:33:40|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1625052830000|2021-06-30 11:33:50|2300.8|2294.8|2300.5|2294.5|2300.8|2294.8|2300.5|2294.5|2
1625052840000|2021-06-30 11:34:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1625052870000|2021-06-30 11:34:30|2301|2295|2301|2295|2301|2295|2301|2295|1
1625052880000|2021-06-30 11:34:40|2300.8|2294.8|2300.5|2294.5|2300.8|2294.8|2300.5|2294.5|2
1625052890000|2021-06-30 11:34:50|2300.3|2294.3|2300|2294|2300.3|2294.3|2300|2294|2
1625052900000|2021-06-30 11:35:00|2299.6|2293.6|2299.8|2293.8|2299.8|2293.8|2299.6|2293.6|2
1625052930000|2021-06-30 11:35:30|2300|2294|2299|2293|2300.4|2294.4|2298.9|2292.9|9
1625052950000|2021-06-30 11:35:50|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625052960000|2021-06-30 11:36:00|2300.5|2294.5|2301.6|2295.6|2301.6|2295.6|2300.5|2294.5|2
1625052980000|2021-06-30 11:36:20|2301.4|2295.4|2300.3|2294.3|2301.4|2295.4|2300.1|2294.1|4
1625053010000|2021-06-30 11:36:50|2300.1|2294.1|2300.4|2294.4|2300.4|2294.4|2300.1|2294.1|2
1625053030000|2021-06-30 11:37:10|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2299.3|2293.3|2
1625053040000|2021-06-30 11:37:20|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1625053060000|2021-06-30 11:37:40|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1625053070000|2021-06-30 11:37:50|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625053110000|2021-06-30 11:38:30|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625053130000|2021-06-30 11:38:50|2300|2294|2300.5|2294.5|2300.5|2294.5|2300|2294|3
1625053140000|2021-06-30 11:39:00|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625053160000|2021-06-30 11:39:20|2300|2294|2299.4|2293.4|2300|2294|2299.4|2293.4|2
1625053200000|2021-06-30 11:40:00|2298.8|2292.8|2297.9|2291.9|2298.8|2292.8|2297.6|2291.6|5
1625053210000|2021-06-30 11:40:10|2296.9|2290.9|2297.8|2291.8|2297.8|2291.8|2296.9|2290.9|3
1625053220000|2021-06-30 11:40:20|2298|2292|2298.3|2292.3|2298.3|2292.3|2298|2292|2
1625053230000|2021-06-30 11:40:30|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625053250000|2021-06-30 11:40:50|2298.1|2292.1|2296.8|2290.8|2298.1|2292.1|2296.6|2290.6|5
1625053260000|2021-06-30 11:41:00|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625053290000|2021-06-30 11:41:30|2297.3|2291.3|2297.3|2291.3|2297.6|2291.6|2297.3|2291.3|5
1625053300000|2021-06-30 11:41:40|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625053310000|2021-06-30 11:41:50|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625053320000|2021-06-30 11:42:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1625053330000|2021-06-30 11:42:10|2297.8|2291.8|2298.9|2292.9|2298.9|2292.9|2297.8|2291.8|4
1625053340000|2021-06-30 11:42:20|2299.1|2293.1|2299.4|2293.4|2299.6|2293.6|2298.8|2292.8|4
1625053350000|2021-06-30 11:42:30|2299.9|2293.9|2299.1|2293.1|2299.9|2293.9|2299.1|2293.1|3
1625053360000|2021-06-30 11:42:40|2299.4|2293.4|2300.5|2294.5|2300.5|2294.5|2299.4|2293.4|2
1625053370000|2021-06-30 11:42:50|2300.4|2294.4|2299.4|2293.4|2300.4|2294.4|2299.1|2293.1|4
1625053390000|2021-06-30 11:43:10|2299.6|2293.6|2299.9|2293.9|2299.9|2293.9|2299.6|2293.6|2
1625053400000|2021-06-30 11:43:20|2300|2294|2302.5|2296.5|2302.5|2296.5|2300|2294|4
1625053410000|2021-06-30 11:43:30|2302.8|2296.8|2302.9|2296.9|2303.1|2297.1|2302.8|2296.8|4
1625053420000|2021-06-30 11:43:40|2302.6|2296.6|2302.9|2296.9|2302.9|2296.9|2302.6|2296.6|2
1625053430000|2021-06-30 11:43:50|2303.3|2297.3|2303.8|2297.8|2303.8|2297.8|2303.3|2297.3|2
1625053440000|2021-06-30 11:44:00|2304.1|2298.1|2305|2299|2305|2299|2304.1|2298.1|4
1625053450000|2021-06-30 11:44:10|2305.3|2299.3|2305.6|2299.6|2306.1|2300.1|2305|2299|4
1625053460000|2021-06-30 11:44:20|2305.9|2299.9|2306.6|2300.6|2306.6|2300.6|2305.9|2299.9|2
1625053480000|2021-06-30 11:44:40|2306.3|2300.3|2305.6|2299.6|2306.3|2300.3|2305.6|2299.6|2
1625053490000|2021-06-30 11:44:50|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1625053500000|2021-06-30 11:45:00|2305.9|2299.9|2305.3|2299.3|2305.9|2299.9|2304.4|2298.4|9
1625053510000|2021-06-30 11:45:10|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|1
1625053520000|2021-06-30 11:45:20|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|1
1625053530000|2021-06-30 11:45:30|2304.8|2298.8|2305.5|2299.5|2306.1|2300.1|2304.8|2298.8|7
1625053540000|2021-06-30 11:45:40|2305.3|2299.3|2302.5|2296.5|2305.3|2299.3|2302.5|2296.5|10
1625053550000|2021-06-30 11:45:50|2301.8|2295.8|2302.4|2296.4|2303|2297|2301.8|2295.8|4
1625053560000|2021-06-30 11:46:00|2302|2296|2301.4|2295.4|2302|2296|2301.3|2295.3|6
1625053570000|2021-06-30 11:46:10|2301.3|2295.3|2302.3|2296.3|2302.5|2296.5|2301.3|2295.3|4
1625053580000|2021-06-30 11:46:20|2302.5|2296.5|2302.6|2296.6|2303.4|2297.4|2302.5|2296.5|3
1625053590000|2021-06-30 11:46:30|2302.5|2296.5|2303.3|2297.3|2303.3|2297.3|2302|2296|5
1625053600000|2021-06-30 11:46:40|2303.4|2297.4|2303.6|2297.6|2303.6|2297.6|2303.4|2297.4|2
1625053610000|2021-06-30 11:46:50|2303.4|2297.4|2303.6|2297.6|2303.8|2297.8|2303.4|2297.4|5
1625053620000|2021-06-30 11:47:00|2303.9|2297.9|2303.5|2297.5|2303.9|2297.9|2303.5|2297.5|5
1625053630000|2021-06-30 11:47:10|2303.3|2297.3|2303.5|2297.5|2303.6|2297.6|2303.3|2297.3|3
1625053640000|2021-06-30 11:47:20|2305|2299|2304.6|2298.6|2305|2299|2304.5|2298.5|5
1625053650000|2021-06-30 11:47:30|2304.1|2298.1|2303.5|2297.5|2304.1|2298.1|2303.5|2297.5|3
1625053660000|2021-06-30 11:47:40|2303.3|2297.3|2302.4|2296.4|2303.3|2297.3|2302.4|2296.4|3
1625053670000|2021-06-30 11:47:50|2302.9|2296.9|2302.4|2296.4|2303|2297|2302.4|2296.4|8
1625053680000|2021-06-30 11:48:00|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1625053690000|2021-06-30 11:48:10|2301.3|2295.3|2300.9|2294.9|2301.6|2295.6|2300.8|2294.8|12
1625053700000|2021-06-30 11:48:20|2300.6|2294.6|2300.8|2294.8|2301|2295|2300.6|2294.6|6
1625053710000|2021-06-30 11:48:30|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2299.8|2293.8|6
1625053720000|2021-06-30 11:48:40|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1625053730000|2021-06-30 11:48:50|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|1
1625053750000|2021-06-30 11:49:10|2301|2295|2300.3|2294.3|2301|2295|2300.3|2294.3|4
1625053760000|2021-06-30 11:49:20|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|4
1625053770000|2021-06-30 11:49:30|2300.5|2294.5|2300.8|2294.8|2301|2295|2300.4|2294.4|6
1625053780000|2021-06-30 11:49:40|2300.5|2294.5|2300.1|2294.1|2300.5|2294.5|2299.5|2293.5|11
1625053790000|2021-06-30 11:49:50|2300.4|2294.4|2301.1|2295.1|2301.9|2295.9|2300.4|2294.4|10
1625053800000|2021-06-30 11:50:00|2301.5|2295.5|2302.4|2296.4|2302.4|2296.4|2301.5|2295.5|4
1625053810000|2021-06-30 11:50:10|2302.1|2296.1|2302.9|2296.9|2302.9|2296.9|2302.1|2296.1|2
1625053820000|2021-06-30 11:50:20|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1625053830000|2021-06-30 11:50:30|2303.4|2297.4|2305|2299|2305|2299|2303.4|2297.4|7
1625053840000|2021-06-30 11:50:40|2306.1|2300.1|2306.4|2300.4|2306.4|2300.4|2305.8|2299.8|4
1625053850000|2021-06-30 11:50:50|2306.1|2300.1|2306.9|2300.9|2306.9|2300.9|2306.1|2300.1|3
1625053860000|2021-06-30 11:51:00|2306.5|2300.5|2305.4|2299.4|2306.5|2300.5|2305.4|2299.4|2
1625053880000|2021-06-30 11:51:20|2305|2299|2306|2300|2306|2300|2305|2299|5
1625053890000|2021-06-30 11:51:30|2305.8|2299.8|2305.6|2299.6|2305.8|2299.8|2305.4|2299.4|3
1625053900000|2021-06-30 11:51:40|2305.8|2299.8|2305.9|2299.9|2305.9|2299.9|2305.8|2299.8|2
1625053910000|2021-06-30 11:51:50|2305.4|2299.4|2306.1|2300.1|2306.1|2300.1|2305.4|2299.4|3
1625053940000|2021-06-30 11:52:20|2306.4|2300.4|2308.1|2302.1|2308.1|2302.1|2306.4|2300.4|2
1625053960000|2021-06-30 11:52:40|2307.9|2301.9|2307.5|2301.5|2307.9|2301.9|2306.5|2300.5|4
1625053970000|2021-06-30 11:52:50|2308.6|2302.6|2308.8|2302.8|2308.8|2302.8|2308.6|2302.6|2
1625053980000|2021-06-30 11:53:00|2308.4|2302.4|2305.8|2299.8|2308.4|2302.4|2305.3|2299.3|8
1625053990000|2021-06-30 11:53:10|2305.9|2299.9|2306.6|2300.6|2306.9|2300.9|2305.9|2299.9|5
1625054010000|2021-06-30 11:53:30|2306.9|2300.9|2307|2301|2307|2301|2306.9|2300.9|2
1625054030000|2021-06-30 11:53:50|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|2
1625054050000|2021-06-30 11:54:10|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1625054070000|2021-06-30 11:54:30|2307|2301|2307|2301|2307|2301|2307|2301|1
1625054080000|2021-06-30 11:54:40|2306.8|2300.8|2306.4|2300.4|2306.8|2300.8|2306.4|2300.4|2
1625054090000|2021-06-30 11:54:50|2306.5|2300.5|2306.8|2300.8|2306.8|2300.8|2306.5|2300.5|2
1625054100000|2021-06-30 11:55:00|2307|2301|2307|2301|2307|2301|2307|2301|1
1625054150000|2021-06-30 11:55:50|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1625054160000|2021-06-30 11:56:00|2306.5|2300.5|2305|2299|2306.5|2300.5|2304.3|2298.3|6
1625054170000|2021-06-30 11:56:10|2305.5|2299.5|2305.8|2299.8|2306.4|2300.4|2305.3|2299.3|7
1625054190000|2021-06-30 11:56:30|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.3|2299.3|3
1625054220000|2021-06-30 11:57:00|2305.3|2299.3|2306.3|2300.3|2306.3|2300.3|2305.3|2299.3|3
1625054240000|2021-06-30 11:57:20|2306|2300|2305.8|2299.8|2306|2300|2305.5|2299.5|4
1625054250000|2021-06-30 11:57:30|2305.6|2299.6|2305.4|2299.4|2305.6|2299.6|2305.4|2299.4|2
1625054260000|2021-06-30 11:57:40|2305|2299|2305.1|2299.1|2305.1|2299.1|2304.5|2298.5|3
1625054270000|2021-06-30 11:57:50|2305.4|2299.4|2306.5|2300.5|2306.5|2300.5|2305.4|2299.4|6
1625054310000|2021-06-30 11:58:30|2306.4|2300.4|2306.6|2300.6|2306.6|2300.6|2306.4|2300.4|2
1625054320000|2021-06-30 11:58:40|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1625054350000|2021-06-30 11:59:10|2306.6|2300.6|2307.5|2301.5|2307.5|2301.5|2306.6|2300.6|3
1625054390000|2021-06-30 11:59:50|2307.3|2301.3|2308.6|2302.6|2308.6|2302.6|2307.3|2301.3|5
1625054400000|2021-06-30 12:00:00|2308.4|2302.4|2308.3|2302.3|2308.4|2302.4|2308.3|2302.3|2
1625054410000|2021-06-30 12:00:10|2308|2302|2308.4|2302.4|2308.4|2302.4|2308|2302|2
1625054430000|2021-06-30 12:00:30|2308.5|2302.5|2309.1|2303.1|2309.1|2303.1|2308.5|2302.5|3
1625054440000|2021-06-30 12:00:40|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1625054450000|2021-06-30 12:00:50|2310.1|2304.1|2309.3|2303.3|2310.1|2304.1|2309.3|2303.3|2
1625054460000|2021-06-30 12:01:00|2309.5|2303.5|2309.5|2303.5|2309.8|2303.8|2309.5|2303.5|3
1625054470000|2021-06-30 12:01:10|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1625054490000|2021-06-30 12:01:30|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1625054500000|2021-06-30 12:01:40|2309.3|2303.3|2308.1|2302.1|2309.3|2303.3|2307.3|2301.3|4
1625054510000|2021-06-30 12:01:50|2308|2302|2308.3|2302.3|2308.3|2302.3|2307.8|2301.8|4
1625054520000|2021-06-30 12:02:00|2308.5|2302.5|2308.6|2302.6|2308.6|2302.6|2308.5|2302.5|2
1625054540000|2021-06-30 12:02:20|2308.5|2302.5|2307|2301|2308.5|2302.5|2307|2301|2
1625054560000|2021-06-30 12:02:40|2306.6|2300.6|2306.8|2300.8|2306.8|2300.8|2306.5|2300.5|3
1625054590000|2021-06-30 12:03:10|2306.3|2300.3|2305.6|2299.6|2306.3|2300.3|2305.5|2299.5|5
1625054620000|2021-06-30 12:03:40|2305.4|2299.4|2305|2299|2305.4|2299.4|2304.5|2298.5|5
1625054630000|2021-06-30 12:03:50|2305.3|2299.3|2304.8|2298.8|2305.8|2299.8|2304.8|2298.8|9
1625054640000|2021-06-30 12:04:00|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|1
1625054650000|2021-06-30 12:04:10|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1625054710000|2021-06-30 12:05:10|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1625054720000|2021-06-30 12:05:20|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|1
1625054740000|2021-06-30 12:05:40|2304.8|2298.8|2305|2299|2305|2299|2304.8|2298.8|2
1625054750000|2021-06-30 12:05:50|2305.3|2299.3|2304.9|2298.9|2305.3|2299.3|2304.9|2298.9|5
1625054760000|2021-06-30 12:06:00|2304.5|2298.5|2304.6|2298.6|2304.6|2298.6|2304.5|2298.5|2
1625054790000|2021-06-30 12:06:30|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1625054850000|2021-06-30 12:07:30|2304.6|2298.6|2304.4|2298.4|2304.6|2298.6|2304.4|2298.4|2
1625054860000|2021-06-30 12:07:40|2304.6|2298.6|2305.5|2299.5|2306|2300|2304.6|2298.6|4
1625054880000|2021-06-30 12:08:00|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|1
1625054890000|2021-06-30 12:08:10|2306|2300|2307.6|2301.6|2307.6|2301.6|2306|2300|7
1625054910000|2021-06-30 12:08:30|2307.5|2301.5|2306.9|2300.9|2307.5|2301.5|2306.9|2300.9|2
1625054920000|2021-06-30 12:08:40|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1625054960000|2021-06-30 12:09:20|2306.9|2300.9|2307.1|2301.1|2307.1|2301.1|2306.9|2300.9|4
1625054970000|2021-06-30 12:09:30|2307.4|2301.4|2308.3|2302.3|2308.3|2302.3|2307.4|2301.4|3
1625055000000|2021-06-30 12:10:00|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625055030000|2021-06-30 12:10:30|2308.9|2302.9|2308.1|2302.1|2308.9|2302.9|2308.1|2302.1|3
1625055040000|2021-06-30 12:10:40|2308.4|2302.4|2308.6|2302.6|2308.6|2302.6|2308.4|2302.4|2
1625055050000|2021-06-30 12:10:50|2308.3|2302.3|2309.1|2303.1|2309.3|2303.3|2308.3|2302.3|4
1625055060000|2021-06-30 12:11:00|2309.4|2303.4|2309.6|2303.6|2309.6|2303.6|2309.4|2303.4|2
1625055080000|2021-06-30 12:11:20|2310.6|2304.6|2311.1|2305.1|2311.1|2305.1|2310.6|2304.6|2
1625055130000|2021-06-30 12:12:10|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625055140000|2021-06-30 12:12:20|2311.1|2305.1|2311.3|2305.3|2311.3|2305.3|2311.1|2305.1|2
1625055180000|2021-06-30 12:13:00|2311.1|2305.1|2310|2304|2311.1|2305.1|2310|2304|2
1625055190000|2021-06-30 12:13:10|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.5|2303.5|3
1625055230000|2021-06-30 12:13:50|2310.1|2304.1|2309.5|2303.5|2310.4|2304.4|2309.5|2303.5|7
1625055240000|2021-06-30 12:14:00|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1625055250000|2021-06-30 12:14:10|2310|2304|2310.3|2304.3|2310.4|2304.4|2310|2304|3
1625055270000|2021-06-30 12:14:30|2310.5|2304.5|2310.4|2304.4|2310.5|2304.5|2310.1|2304.1|3
1625055280000|2021-06-30 12:14:40|2310.3|2304.3|2310|2304|2310.3|2304.3|2310|2304|2
1625055310000|2021-06-30 12:15:10|2310.3|2304.3|2310|2304|2310.5|2304.5|2310|2304|4
1625055330000|2021-06-30 12:15:30|2310.3|2304.3|2310|2304|2310.3|2304.3|2310|2304|2
1625055390000|2021-06-30 12:16:30|2310.6|2304.6|2310.1|2304.1|2310.6|2304.6|2310.1|2304.1|2
1625055400000|2021-06-30 12:16:40|2309.4|2303.4|2309|2303|2309.4|2303.4|2308.8|2302.8|3
1625055410000|2021-06-30 12:16:50|2308.8|2302.8|2308.5|2302.5|2308.8|2302.8|2308|2302|5
1625055430000|2021-06-30 12:17:10|2308.8|2302.8|2309|2303|2309|2303|2308.8|2302.8|2
1625055450000|2021-06-30 12:17:30|2308.8|2302.8|2309|2303|2309|2303|2308.8|2302.8|2
1625055460000|2021-06-30 12:17:40|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625055470000|2021-06-30 12:17:50|2308.5|2302.5|2308.3|2302.3|2308.5|2302.5|2308.3|2302.3|2
1625055480000|2021-06-30 12:18:00|2308.4|2302.4|2308|2302|2308.9|2302.9|2308|2302|6
1625055510000|2021-06-30 12:18:30|2308.4|2302.4|2309|2303|2309|2303|2308.1|2302.1|4
1625055530000|2021-06-30 12:18:50|2308.8|2302.8|2309.1|2303.1|2309.4|2303.4|2308.8|2302.8|4
1625055560000|2021-06-30 12:19:20|2309.4|2303.4|2310.8|2304.8|2310.8|2304.8|2309.4|2303.4|7
1625055570000|2021-06-30 12:19:30|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1625055590000|2021-06-30 12:19:50|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1625055640000|2021-06-30 12:20:40|2309.9|2303.9|2309.4|2303.4|2309.9|2303.9|2309|2303|4
1625055670000|2021-06-30 12:21:10|2309.1|2303.1|2308.5|2302.5|2309.1|2303.1|2308.5|2302.5|2
1625055690000|2021-06-30 12:21:30|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625055700000|2021-06-30 12:21:40|2308.1|2302.1|2307|2301|2308.1|2302.1|2306.9|2300.9|6
1625055720000|2021-06-30 12:22:00|2307.1|2301.1|2307.3|2301.3|2307.3|2301.3|2307|2301|5
1625055730000|2021-06-30 12:22:10|2307|2301|2307.3|2301.3|2307.6|2301.6|2307|2301|5
1625055740000|2021-06-30 12:22:20|2307|2301|2307|2301|2307|2301|2307|2301|1
1625055770000|2021-06-30 12:22:50|2306.6|2300.6|2304.9|2298.9|2306.6|2300.6|2304.9|2298.9|3
1625055780000|2021-06-30 12:23:00|2305.1|2299.1|2304|2298|2305.1|2299.1|2303.9|2297.9|5
1625055790000|2021-06-30 12:23:10|2302.8|2296.8|2302|2296|2302.8|2296.8|2302|2296|3
1625055810000|2021-06-30 12:23:30|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1625055820000|2021-06-30 12:23:40|2302.6|2296.6|2304|2298|2304|2298|2302.6|2296.6|2
1625055840000|2021-06-30 12:24:00|2304.3|2298.3|2304.8|2298.8|2304.8|2298.8|2304.3|2298.3|2
1625055850000|2021-06-30 12:24:10|2305|2299|2305|2299|2305.3|2299.3|2305|2299|3
1625055870000|2021-06-30 12:24:30|2305.4|2299.4|2305.6|2299.6|2305.6|2299.6|2305.4|2299.4|2
1625055890000|2021-06-30 12:24:50|2305.5|2299.5|2305.8|2299.8|2305.9|2299.9|2305.5|2299.5|4
1625055900000|2021-06-30 12:25:00|2305.4|2299.4|2306.8|2300.8|2306.8|2300.8|2305.4|2299.4|4
1625055940000|2021-06-30 12:25:40|2306.5|2300.5|2306|2300|2306.5|2300.5|2306|2300|3
1625055950000|2021-06-30 12:25:50|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1625055970000|2021-06-30 12:26:10|2306|2300|2305.6|2299.6|2306|2300|2305.6|2299.6|2
1625055980000|2021-06-30 12:26:20|2305.9|2299.9|2306.3|2300.3|2306.8|2300.8|2305.9|2299.9|7
1625056050000|2021-06-30 12:27:30|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|1
1625056060000|2021-06-30 12:27:40|2305.6|2299.6|2305.9|2299.9|2305.9|2299.9|2305.6|2299.6|2
1625056090000|2021-06-30 12:28:10|2305.6|2299.6|2305.5|2299.5|2305.6|2299.6|2305.5|2299.5|2
1625056140000|2021-06-30 12:29:00|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1625056160000|2021-06-30 12:29:20|2306|2300|2306|2300|2306|2300|2306|2300|1
1625056170000|2021-06-30 12:29:30|2305.8|2299.8|2304.3|2298.3|2305.8|2299.8|2304.3|2298.3|4
1625056180000|2021-06-30 12:29:40|2304|2298|2303.5|2297.5|2304|2298|2303.3|2297.3|7
1625056190000|2021-06-30 12:29:50|2303.3|2297.3|2303.5|2297.5|2303.5|2297.5|2303.3|2297.3|4
1625056200000|2021-06-30 12:30:00|2303.3|2297.3|2303.8|2297.8|2304|2298|2303.3|2297.3|12
1625056210000|2021-06-30 12:30:10|2304|2298|2303.5|2297.5|2304|2298|2303.5|2297.5|6
1625056230000|2021-06-30 12:30:30|2304.1|2298.1|2304|2298|2304.3|2298.3|2303.8|2297.8|6
1625056240000|2021-06-30 12:30:40|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1625056300000|2021-06-30 12:31:40|2304|2298|2304|2298|2304|2298|2304|2298|1
1625056310000|2021-06-30 12:31:50|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1625056320000|2021-06-30 12:32:00|2304.3|2298.3|2303.8|2297.8|2304.3|2298.3|2303.8|2297.8|3
1625056340000|2021-06-30 12:32:20|2303.5|2297.5|2302.3|2296.3|2303.5|2297.5|2302.3|2296.3|2
1625056350000|2021-06-30 12:32:30|2302|2296|2301.5|2295.5|2302|2296|2301.5|2295.5|3
1625056360000|2021-06-30 12:32:40|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1625056370000|2021-06-30 12:32:50|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|1
1625056380000|2021-06-30 12:33:00|2300.6|2294.6|2300.6|2294.6|2300.9|2294.9|2300.6|2294.6|3
1625056390000|2021-06-30 12:33:10|2300.9|2294.9|2301.5|2295.5|2301.5|2295.5|2300.9|2294.9|3
1625056410000|2021-06-30 12:33:30|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301|2295|3
1625056420000|2021-06-30 12:33:40|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1625056460000|2021-06-30 12:34:20|2302.1|2296.1|2301.6|2295.6|2302.1|2296.1|2301.6|2295.6|3
1625056470000|2021-06-30 12:34:30|2301.4|2295.4|2300.9|2294.9|2301.4|2295.4|2300.9|2294.9|3
1625056480000|2021-06-30 12:34:40|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2300.6|2294.6|5
1625056500000|2021-06-30 12:35:00|2301|2295|2301|2295|2301|2295|2301|2295|1
1625056510000|2021-06-30 12:35:10|2300.8|2294.8|2299.6|2293.6|2300.8|2294.8|2299.6|2293.6|3
1625056530000|2021-06-30 12:35:30|2298.9|2292.9|2297.9|2291.9|2298.9|2292.9|2297.5|2291.5|4
1625056540000|2021-06-30 12:35:40|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.4|2291.4|3
1625056550000|2021-06-30 12:35:50|2297.8|2291.8|2297.4|2291.4|2297.8|2291.8|2297.4|2291.4|5
1625056560000|2021-06-30 12:36:00|2296.5|2290.5|2296.3|2290.3|2296.5|2290.5|2296.3|2290.3|4
1625056570000|2021-06-30 12:36:10|2296.5|2290.5|2296.4|2290.4|2296.5|2290.5|2296.3|2290.3|4
1625056580000|2021-06-30 12:36:20|2296.5|2290.5|2297.1|2291.1|2297.1|2291.1|2296.5|2290.5|2
1625056610000|2021-06-30 12:36:50|2297|2291|2295.8|2289.8|2297|2291|2295.8|2289.8|3
1625056620000|2021-06-30 12:37:00|2296|2290|2294.6|2288.6|2296|2290|2294.6|2288.6|4
1625056630000|2021-06-30 12:37:10|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1625056640000|2021-06-30 12:37:20|2294.8|2288.8|2295.3|2289.3|2295.3|2289.3|2294.8|2288.8|2
1625056650000|2021-06-30 12:37:30|2295|2289|2294.8|2288.8|2295|2289|2294.8|2288.8|2
1625056670000|2021-06-30 12:37:50|2294.9|2288.9|2295.3|2289.3|2295.5|2289.5|2294.9|2288.9|4
1625056710000|2021-06-30 12:38:30|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1625056730000|2021-06-30 12:38:50|2295.6|2289.6|2295.8|2289.8|2295.8|2289.8|2295.6|2289.6|2
1625056740000|2021-06-30 12:39:00|2295.4|2289.4|2294.6|2288.6|2295.4|2289.4|2294.6|2288.6|3
1625056760000|2021-06-30 12:39:20|2294.9|2288.9|2294.6|2288.6|2294.9|2288.9|2294.6|2288.6|2
1625056800000|2021-06-30 12:40:00|2294.8|2288.8|2295.3|2289.3|2295.5|2289.5|2294.8|2288.8|3
1625056810000|2021-06-30 12:40:10|2295.4|2289.4|2295.6|2289.6|2295.6|2289.6|2295.4|2289.4|2
1625056820000|2021-06-30 12:40:20|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625056840000|2021-06-30 12:40:40|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1625056850000|2021-06-30 12:40:50|2295.3|2289.3|2295.3|2289.3|2295.6|2289.6|2295.3|2289.3|3
1625056860000|2021-06-30 12:41:00|2295|2289|2294.8|2288.8|2295|2289|2294.8|2288.8|2
1625056880000|2021-06-30 12:41:20|2295|2289|2295|2289|2295|2289|2295|2289|1
1625056890000|2021-06-30 12:41:30|2295.3|2289.3|2295.3|2289.3|2295.5|2289.5|2295.3|2289.3|3
1625056900000|2021-06-30 12:41:40|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1625056910000|2021-06-30 12:41:50|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625056940000|2021-06-30 12:42:20|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.4|2289.4|3
1625056980000|2021-06-30 12:43:00|2295.8|2289.8|2295.5|2289.5|2296.1|2290.1|2295.5|2289.5|5
1625057000000|2021-06-30 12:43:20|2295.8|2289.8|2295.5|2289.5|2295.8|2289.8|2295.5|2289.5|2
1625057020000|2021-06-30 12:43:40|2295.8|2289.8|2295.5|2289.5|2295.8|2289.8|2295.5|2289.5|2
1625057050000|2021-06-30 12:44:10|2296|2290|2295.5|2289.5|2296|2290|2295.5|2289.5|2
1625057060000|2021-06-30 12:44:20|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625057070000|2021-06-30 12:44:30|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1625057080000|2021-06-30 12:44:40|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1625057130000|2021-06-30 12:45:30|2295.8|2289.8|2295.5|2289.5|2296.1|2290.1|2295.5|2289.5|4
1625057140000|2021-06-30 12:45:40|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625057150000|2021-06-30 12:45:50|2295.5|2289.5|2295.8|2289.8|2295.8|2289.8|2295.5|2289.5|2
1625057180000|2021-06-30 12:46:20|2295.5|2289.5|2295.1|2289.1|2295.5|2289.5|2294.6|2288.6|4
1625057230000|2021-06-30 12:47:10|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625057250000|2021-06-30 12:47:30|2295.4|2289.4|2295.9|2289.9|2296|2290|2295.4|2289.4|3
1625057270000|2021-06-30 12:47:50|2296|2290|2296.4|2290.4|2296.4|2290.4|2296|2290|2
1625057290000|2021-06-30 12:48:10|2296.8|2290.8|2296.8|2290.8|2297|2291|2296.8|2290.8|3
1625057310000|2021-06-30 12:48:30|2296.9|2290.9|2297.6|2291.6|2297.6|2291.6|2296.8|2290.8|4
1625057360000|2021-06-30 12:49:20|2297.3|2291.3|2297.4|2291.4|2297.4|2291.4|2297.3|2291.3|2
1625057390000|2021-06-30 12:49:50|2297.3|2291.3|2297.6|2291.6|2297.6|2291.6|2297.3|2291.3|3
1625057450000|2021-06-30 12:50:50|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1625057470000|2021-06-30 12:51:10|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625057480000|2021-06-30 12:51:20|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1625057510000|2021-06-30 12:51:50|2297.9|2291.9|2297.9|2291.9|2298.5|2292.5|2297.9|2291.9|5
1625057540000|2021-06-30 12:52:20|2297.6|2291.6|2297.5|2291.5|2297.6|2291.6|2297.5|2291.5|2
1625057560000|2021-06-30 12:52:40|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|1
1625057570000|2021-06-30 12:52:50|2298.6|2292.6|2299.8|2293.8|2300.1|2294.1|2298.6|2292.6|7
1625057580000|2021-06-30 12:53:00|2300|2294|2300|2294|2300|2294|2300|2294|1
1625057590000|2021-06-30 12:53:10|2300.1|2294.1|2300.4|2294.4|2300.4|2294.4|2300.1|2294.1|2
1625057600000|2021-06-30 12:53:20|2300|2294|2300|2294|2300|2294|2300|2294|1
1625057620000|2021-06-30 12:53:40|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625057640000|2021-06-30 12:54:00|2299.9|2293.9|2299.9|2293.9|2300.1|2294.1|2299.9|2293.9|4
1625057650000|2021-06-30 12:54:10|2299.8|2293.8|2299.5|2293.5|2299.8|2293.8|2299.5|2293.5|2
1625057660000|2021-06-30 12:54:20|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1625057670000|2021-06-30 12:54:30|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1625057730000|2021-06-30 12:55:30|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625057770000|2021-06-30 12:56:10|2300.3|2294.3|2299.6|2293.6|2300.3|2294.3|2299.6|2293.6|2
1625057800000|2021-06-30 12:56:40|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625057810000|2021-06-30 12:56:50|2300|2294|2300.1|2294.1|2300.1|2294.1|2300|2294|2
1625057830000|2021-06-30 12:57:10|2300|2294|2300.1|2294.1|2300.1|2294.1|2300|2294|2
1625057850000|2021-06-30 12:57:30|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1625057860000|2021-06-30 12:57:40|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1625057880000|2021-06-30 12:58:00|2302.6|2296.6|2301.6|2295.6|2303.3|2297.3|2301.6|2295.6|4
1625057890000|2021-06-30 12:58:10|2302|2296|2301.8|2295.8|2302.4|2296.4|2301.8|2295.8|6
1625057900000|2021-06-30 12:58:20|2301.5|2295.5|2301.3|2295.3|2301.6|2295.6|2301.3|2295.3|5
1625057910000|2021-06-30 12:58:30|2301.5|2295.5|2301.8|2295.8|2301.8|2295.8|2301.5|2295.5|2
1625057920000|2021-06-30 12:58:40|2301.4|2295.4|2301.3|2295.3|2301.4|2295.4|2301.3|2295.3|2
1625057930000|2021-06-30 12:58:50|2301.4|2295.4|2302.1|2296.1|2302.1|2296.1|2301.4|2295.4|3
1625057940000|2021-06-30 12:59:00|2301.6|2295.6|2303.1|2297.1|2303.1|2297.1|2301.6|2295.6|7
1625057950000|2021-06-30 12:59:10|2302.9|2296.9|2302.6|2296.6|2302.9|2296.9|2302.6|2296.6|2
1625057960000|2021-06-30 12:59:20|2302.9|2296.9|2303.1|2297.1|2303.1|2297.1|2302.9|2296.9|2
1625057980000|2021-06-30 12:59:40|2303.6|2297.6|2303.6|2297.6|2304.5|2298.5|2303.6|2297.6|4
1625057990000|2021-06-30 12:59:50|2303.4|2297.4|2302.6|2296.6|2303.4|2297.4|2302.6|2296.6|2
1625058000000|2021-06-30 13:00:00|2302.9|2296.9|2309.9|2303.9|2309.9|2303.9|2302.9|2296.9|28
1625058010000|2021-06-30 13:00:10|2309.8|2303.8|2309|2303|2310.4|2304.4|2309|2303|22
1625058020000|2021-06-30 13:00:20|2309.3|2303.3|2307.3|2301.3|2309.3|2303.3|2307|2301|18
1625058030000|2021-06-30 13:00:30|2306.4|2300.4|2304.9|2298.9|2306.4|2300.4|2304.8|2298.8|19
1625058040000|2021-06-30 13:00:40|2304.8|2298.8|2306|2300|2306.3|2300.3|2304.4|2298.4|12
1625058050000|2021-06-30 13:00:50|2304.9|2298.9|2305.6|2299.6|2306|2300|2304.8|2298.8|6
1625058060000|2021-06-30 13:01:00|2305.1|2299.1|2306.6|2300.6|2307.1|2301.1|2304.3|2298.3|11
1625058070000|2021-06-30 13:01:10|2307|2301|2306.1|2300.1|2307|2301|2305.5|2299.5|7
1625058080000|2021-06-30 13:01:20|2306.5|2300.5|2306.5|2300.5|2306.8|2300.8|2305.9|2299.9|8
1625058090000|2021-06-30 13:01:30|2306|2300|2307.4|2301.4|2307.4|2301.4|2306|2300|7
1625058100000|2021-06-30 13:01:40|2307.1|2301.1|2308.8|2302.8|2308.8|2302.8|2306.5|2300.5|21
1625058110000|2021-06-30 13:01:50|2309.1|2303.1|2309.3|2303.3|2309.8|2303.8|2309.1|2303.1|6
1625058120000|2021-06-30 13:02:00|2309.8|2303.8|2309.4|2303.4|2310.8|2304.8|2309.4|2303.4|17
1625058140000|2021-06-30 13:02:20|2308.9|2302.9|2309.1|2303.1|2309.1|2303.1|2308.9|2302.9|2
1625058160000|2021-06-30 13:02:40|2309.5|2303.5|2309|2303|2309.5|2303.5|2309|2303|2
1625058200000|2021-06-30 13:03:20|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1625058210000|2021-06-30 13:03:30|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1625058220000|2021-06-30 13:03:40|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1625058230000|2021-06-30 13:03:50|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1625058240000|2021-06-30 13:04:00|2310.1|2304.1|2309.8|2303.8|2310.8|2304.8|2309.8|2303.8|5
1625058250000|2021-06-30 13:04:10|2309.4|2303.4|2308.9|2302.9|2309.4|2303.4|2308.9|2302.9|3
1625058260000|2021-06-30 13:04:20|2308.4|2302.4|2308.9|2302.9|2308.9|2302.9|2308.4|2302.4|3
1625058290000|2021-06-30 13:04:50|2309.1|2303.1|2309.4|2303.4|2309.4|2303.4|2309.1|2303.1|2
1625058300000|2021-06-30 13:05:00|2309.6|2303.6|2311|2305|2311|2305|2309.6|2303.6|4
1625058310000|2021-06-30 13:05:10|2311.1|2305.1|2310.5|2304.5|2311.1|2305.1|2310.5|2304.5|3
1625058320000|2021-06-30 13:05:20|2310.8|2304.8|2312.6|2306.6|2312.6|2306.6|2310.8|2304.8|14
1625058330000|2021-06-30 13:05:30|2313|2307|2315|2309|2315.5|2309.5|2313|2307|4
1625058340000|2021-06-30 13:05:40|2315.3|2309.3|2317.1|2311.1|2317.1|2311.1|2315.3|2309.3|7
1625058350000|2021-06-30 13:05:50|2317.4|2311.4|2316.3|2310.3|2317.9|2311.9|2316.1|2310.1|9
1625058360000|2021-06-30 13:06:00|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1625058370000|2021-06-30 13:06:10|2316.3|2310.3|2314.5|2308.5|2316.3|2310.3|2314.5|2308.5|6
1625058380000|2021-06-30 13:06:20|2314.8|2308.8|2314.5|2308.5|2314.8|2308.8|2314.5|2308.5|2
1625058390000|2021-06-30 13:06:30|2314.8|2308.8|2316.1|2310.1|2316.3|2310.3|2314.8|2308.8|4
1625058400000|2021-06-30 13:06:40|2316.5|2310.5|2317.4|2311.4|2317.4|2311.4|2316.5|2310.5|6
1625058410000|2021-06-30 13:06:50|2317.5|2311.5|2318|2312|2318.8|2312.8|2317.5|2311.5|14
1625058420000|2021-06-30 13:07:00|2318.1|2312.1|2318.9|2312.9|2319.5|2313.5|2318.1|2312.1|7
1625058430000|2021-06-30 13:07:10|2318.5|2312.5|2320|2314|2320|2314|2318.1|2312.1|7
1625058440000|2021-06-30 13:07:20|2319.6|2313.6|2318.6|2312.6|2319.6|2313.6|2318.4|2312.4|5
1625058450000|2021-06-30 13:07:30|2318.8|2312.8|2319.8|2313.8|2320|2314|2318.1|2312.1|12
1625058460000|2021-06-30 13:07:40|2319.6|2313.6|2319|2313|2319.6|2313.6|2319|2313|3
1625058470000|2021-06-30 13:07:50|2318.5|2312.5|2318.8|2312.8|2318.8|2312.8|2318.5|2312.5|2
1625058480000|2021-06-30 13:08:00|2319.3|2313.3|2320.8|2314.8|2320.8|2314.8|2319.3|2313.3|5
1625058490000|2021-06-30 13:08:10|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1625058510000|2021-06-30 13:08:30|2320.3|2314.3|2319.3|2313.3|2320.3|2314.3|2319.3|2313.3|2
1625058520000|2021-06-30 13:08:40|2319.5|2313.5|2319.8|2313.8|2319.8|2313.8|2319.5|2313.5|2
1625058530000|2021-06-30 13:08:50|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625058540000|2021-06-30 13:09:00|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1625058550000|2021-06-30 13:09:10|2319.5|2313.5|2319.4|2313.4|2319.5|2313.5|2319.3|2313.3|3
1625058560000|2021-06-30 13:09:20|2319.6|2313.6|2319.5|2313.5|2319.9|2313.9|2319.5|2313.5|4
1625058570000|2021-06-30 13:09:30|2319.6|2313.6|2317.3|2311.3|2321.4|2315.4|2317.3|2311.3|9
1625058580000|2021-06-30 13:09:40|2317.1|2311.1|2317.3|2311.3|2317.3|2311.3|2317.1|2311.1|2
1625058600000|2021-06-30 13:10:00|2317|2311|2316.6|2310.6|2317|2311|2316.5|2310.5|3
1625058640000|2021-06-30 13:10:40|2316.9|2310.9|2316.6|2310.6|2316.9|2310.9|2316.6|2310.6|2
1625058670000|2021-06-30 13:11:10|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1625058710000|2021-06-30 13:11:50|2315.9|2309.9|2313|2307|2315.9|2309.9|2313|2307|5
1625058720000|2021-06-30 13:12:00|2312.8|2306.8|2313.3|2307.3|2313.4|2307.4|2312.8|2306.8|4
1625058730000|2021-06-30 13:12:10|2313.4|2307.4|2312.8|2306.8|2313.6|2307.6|2312.8|2306.8|5
1625058740000|2021-06-30 13:12:20|2312.4|2306.4|2314.3|2308.3|2314.3|2308.3|2312.4|2306.4|8
1625058750000|2021-06-30 13:12:30|2314.5|2308.5|2314.1|2308.1|2314.5|2308.5|2314.1|2308.1|3
1625058760000|2021-06-30 13:12:40|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625058810000|2021-06-30 13:13:30|2314.6|2308.6|2314.3|2308.3|2314.6|2308.6|2314.3|2308.3|2
1625058840000|2021-06-30 13:14:00|2314.5|2308.5|2315.5|2309.5|2315.5|2309.5|2314.5|2308.5|2
1625058860000|2021-06-30 13:14:20|2315.8|2309.8|2316.8|2310.8|2316.9|2310.9|2315.8|2309.8|4
1625058880000|2021-06-30 13:14:40|2317|2311|2316.5|2310.5|2317|2311|2316.3|2310.3|5
1625058890000|2021-06-30 13:14:50|2316.6|2310.6|2316.5|2310.5|2316.6|2310.6|2316.5|2310.5|2
1625058900000|2021-06-30 13:15:00|2316.9|2310.9|2317.3|2311.3|2317.3|2311.3|2316.9|2310.9|2
1625058910000|2021-06-30 13:15:10|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625058980000|2021-06-30 13:16:20|2317.8|2311.8|2316.9|2310.9|2317.8|2311.8|2316.9|2310.9|4
1625058990000|2021-06-30 13:16:30|2317|2311|2317|2311|2317|2311|2317|2311|1
1625059000000|2021-06-30 13:16:40|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625059030000|2021-06-30 13:17:10|2317.3|2311.3|2316.5|2310.5|2317.3|2311.3|2316.5|2310.5|2
1625059050000|2021-06-30 13:17:30|2316.6|2310.6|2315.1|2309.1|2316.9|2310.9|2314.6|2308.6|6
1625059060000|2021-06-30 13:17:40|2315.4|2309.4|2315.1|2309.1|2315.4|2309.4|2315.1|2309.1|2
1625059070000|2021-06-30 13:17:50|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1625059100000|2021-06-30 13:18:20|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625059130000|2021-06-30 13:18:50|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1625059140000|2021-06-30 13:19:00|2315.3|2309.3|2314.9|2308.9|2315.3|2309.3|2314.9|2308.9|2
1625059160000|2021-06-30 13:19:20|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1625059170000|2021-06-30 13:19:30|2314.1|2308.1|2314|2308|2314.1|2308.1|2314|2308|2
1625059180000|2021-06-30 13:19:40|2314.4|2308.4|2315.1|2309.1|2315.1|2309.1|2314.4|2308.4|2
1625059210000|2021-06-30 13:20:10|2314.9|2308.9|2316.3|2310.3|2316.3|2310.3|2314.9|2308.9|4
1625059220000|2021-06-30 13:20:20|2316.5|2310.5|2317.5|2311.5|2317.5|2311.5|2316.5|2310.5|2
1625059230000|2021-06-30 13:20:30|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625059240000|2021-06-30 13:20:40|2317.6|2311.6|2316.5|2310.5|2317.6|2311.6|2316.5|2310.5|2
1625059300000|2021-06-30 13:21:40|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625059310000|2021-06-30 13:21:50|2314.5|2308.5|2314|2308|2314.5|2308.5|2314|2308|5
1625059330000|2021-06-30 13:22:10|2313.6|2307.6|2313.1|2307.1|2313.6|2307.6|2313.1|2307.1|3
1625059340000|2021-06-30 13:22:20|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1625059350000|2021-06-30 13:22:30|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625059360000|2021-06-30 13:22:40|2311.5|2305.5|2311|2305|2311.5|2305.5|2310.3|2304.3|8
1625059380000|2021-06-30 13:23:00|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1625059390000|2021-06-30 13:23:10|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1625059400000|2021-06-30 13:23:20|2311.3|2305.3|2313|2307|2313.6|2307.6|2311.3|2305.3|8
1625059410000|2021-06-30 13:23:30|2311.6|2305.6|2311.4|2305.4|2311.6|2305.6|2311|2305|4
1625059440000|2021-06-30 13:24:00|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1625059480000|2021-06-30 13:24:40|2310.6|2304.6|2312|2306|2313.3|2307.3|2310.6|2304.6|9
1625059510000|2021-06-30 13:25:10|2312.3|2306.3|2312.8|2306.8|2312.9|2306.9|2312.3|2306.3|4
1625059520000|2021-06-30 13:25:20|2313|2307|2313|2307|2313|2307|2313|2307|1
1625059530000|2021-06-30 13:25:30|2313.4|2307.4|2313.1|2307.1|2313.4|2307.4|2313.1|2307.1|2
1625059540000|2021-06-30 13:25:40|2312.3|2306.3|2313.1|2307.1|2313.1|2307.1|2312.3|2306.3|3
1625059550000|2021-06-30 13:25:50|2312.8|2306.8|2312.8|2306.8|2313.1|2307.1|2312.3|2306.3|6
1625059560000|2021-06-30 13:26:00|2313|2307|2313.3|2307.3|2313.3|2307.3|2312.8|2306.8|3
1625059570000|2021-06-30 13:26:10|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625059610000|2021-06-30 13:26:50|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625059620000|2021-06-30 13:27:00|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625059630000|2021-06-30 13:27:10|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625059640000|2021-06-30 13:27:20|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625059650000|2021-06-30 13:27:30|2313.8|2307.8|2313.3|2307.3|2313.8|2307.8|2313.3|2307.3|2
1625059670000|2021-06-30 13:27:50|2313|2307|2312.3|2306.3|2313|2307|2312.3|2306.3|2
1625059680000|2021-06-30 13:28:00|2312|2306|2312.8|2306.8|2312.8|2306.8|2311.5|2305.5|4
1625059730000|2021-06-30 13:28:50|2313|2307|2313.8|2307.8|2313.8|2307.8|2313|2307|4
1625059770000|2021-06-30 13:29:30|2313.3|2307.3|2312.3|2306.3|2313.3|2307.3|2312.3|2306.3|5
1625059780000|2021-06-30 13:29:40|2312|2306|2311.1|2305.1|2312|2306|2311.1|2305.1|3
1625059790000|2021-06-30 13:29:50|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1625059800000|2021-06-30 13:30:00|2311.6|2305.6|2313.1|2307.1|2313.1|2307.1|2311.6|2305.6|3
1625059810000|2021-06-30 13:30:10|2313.5|2307.5|2313.9|2307.9|2313.9|2307.9|2313.5|2307.5|7
1625059820000|2021-06-30 13:30:20|2314.4|2308.4|2314.6|2308.6|2315|2309|2314.4|2308.4|3
1625059830000|2021-06-30 13:30:30|2314.4|2308.4|2312|2306|2314.4|2308.4|2312|2306|2
1625059840000|2021-06-30 13:30:40|2311.8|2305.8|2310.9|2304.9|2311.8|2305.8|2310.5|2304.5|6
1625059850000|2021-06-30 13:30:50|2311.1|2305.1|2310.6|2304.6|2311.1|2305.1|2310.6|2304.6|3
1625059860000|2021-06-30 13:31:00|2310.5|2304.5|2310.1|2304.1|2311.4|2305.4|2310.1|2304.1|7
1625059870000|2021-06-30 13:31:10|2309.9|2303.9|2309.8|2303.8|2309.9|2303.9|2309.8|2303.8|2
1625059880000|2021-06-30 13:31:20|2308.6|2302.6|2309.3|2303.3|2309.5|2303.5|2308.6|2302.6|4
1625059890000|2021-06-30 13:31:30|2309.4|2303.4|2309.5|2303.5|2309.8|2303.8|2309.4|2303.4|3
1625059900000|2021-06-30 13:31:40|2309.6|2303.6|2309.8|2303.8|2309.9|2303.9|2309.5|2303.5|4
1625059910000|2021-06-30 13:31:50|2309.6|2303.6|2309.5|2303.5|2309.8|2303.8|2309.5|2303.5|3
1625059930000|2021-06-30 13:32:10|2309.3|2303.3|2309.4|2303.4|2309.4|2303.4|2309.3|2303.3|2
1625059950000|2021-06-30 13:32:30|2310|2304|2310.4|2304.4|2310.4|2304.4|2310|2304|2
1625059960000|2021-06-30 13:32:40|2310.6|2304.6|2311.3|2305.3|2311.3|2305.3|2310.6|2304.6|4
1625060010000|2021-06-30 13:33:30|2311.9|2305.9|2311.5|2305.5|2311.9|2305.9|2311.5|2305.5|2
1625060040000|2021-06-30 13:34:00|2309.1|2303.1|2310|2304|2310|2304|2309.1|2303.1|4
1625060050000|2021-06-30 13:34:10|2308.6|2302.6|2308.8|2302.8|2309.4|2303.4|2308.4|2302.4|15
1625060060000|2021-06-30 13:34:20|2309.4|2303.4|2309.6|2303.6|2309.6|2303.6|2309.4|2303.4|2
1625060070000|2021-06-30 13:34:30|2309.8|2303.8|2310.3|2304.3|2310.3|2304.3|2309.8|2303.8|6
1625060080000|2021-06-30 13:34:40|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625060100000|2021-06-30 13:35:00|2311|2305|2311|2305|2311.5|2305.5|2311|2305|6
1625060110000|2021-06-30 13:35:10|2311.3|2305.3|2311|2305|2311.5|2305.5|2311|2305|4
1625060120000|2021-06-30 13:35:20|2311.4|2305.4|2311.5|2305.5|2311.9|2305.9|2311.3|2305.3|5
1625060130000|2021-06-30 13:35:30|2311.8|2305.8|2310.9|2304.9|2312.9|2306.9|2310.9|2304.9|10
1625060150000|2021-06-30 13:35:50|2311.3|2305.3|2310.6|2304.6|2311.3|2305.3|2310.6|2304.6|3
1625060160000|2021-06-30 13:36:00|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1625060180000|2021-06-30 13:36:20|2311.3|2305.3|2310.9|2304.9|2311.3|2305.3|2310.9|2304.9|2
1625060190000|2021-06-30 13:36:30|2311.1|2305.1|2310.9|2304.9|2311.1|2305.1|2310.9|2304.9|2
1625060210000|2021-06-30 13:36:50|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1625060230000|2021-06-30 13:37:10|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1625060240000|2021-06-30 13:37:20|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625060250000|2021-06-30 13:37:30|2310.8|2304.8|2311|2305|2311|2305|2310.8|2304.8|2
1625060300000|2021-06-30 13:38:20|2310.8|2304.8|2309.5|2303.5|2310.8|2304.8|2309.5|2303.5|2
1625060310000|2021-06-30 13:38:30|2309.9|2303.9|2308.6|2302.6|2310.1|2304.1|2308.6|2302.6|5
1625060370000|2021-06-30 13:39:30|2308.4|2302.4|2307.9|2301.9|2308.4|2302.4|2307.8|2301.8|7
1625060380000|2021-06-30 13:39:40|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1625060390000|2021-06-30 13:39:50|2308.5|2302.5|2309|2303|2309|2303|2308.5|2302.5|2
1625060400000|2021-06-30 13:40:00|2309.5|2303.5|2309.8|2303.8|2309.8|2303.8|2309.5|2303.5|2
1625060410000|2021-06-30 13:40:10|2310|2304|2310.9|2304.9|2310.9|2304.9|2310|2304|4
1625060420000|2021-06-30 13:40:20|2310.5|2304.5|2310|2304|2310.5|2304.5|2309.5|2303.5|4
1625060440000|2021-06-30 13:40:40|2309.6|2303.6|2309.5|2303.5|2309.6|2303.6|2309.5|2303.5|2
1625060460000|2021-06-30 13:41:00|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1625060470000|2021-06-30 13:41:10|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1625060480000|2021-06-30 13:41:20|2309.6|2303.6|2310.1|2304.1|2310.1|2304.1|2309.6|2303.6|3
1625060500000|2021-06-30 13:41:40|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2309.3|2303.3|3
1625060520000|2021-06-30 13:42:00|2309.1|2303.1|2308.4|2302.4|2309.1|2303.1|2308.4|2302.4|2
1625060530000|2021-06-30 13:42:10|2308.9|2302.9|2308.6|2302.6|2308.9|2302.9|2308.5|2302.5|4
1625060540000|2021-06-30 13:42:20|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625060560000|2021-06-30 13:42:40|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625060570000|2021-06-30 13:42:50|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625060580000|2021-06-30 13:43:00|2307.9|2301.9|2307.4|2301.4|2307.9|2301.9|2306.5|2300.5|5
1625060590000|2021-06-30 13:43:10|2307.6|2301.6|2308|2302|2308|2302|2306.5|2300.5|9
1625060610000|2021-06-30 13:43:30|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625060620000|2021-06-30 13:43:40|2308|2302|2308|2302|2308|2302|2307.8|2301.8|3
1625060640000|2021-06-30 13:44:00|2307.8|2301.8|2308|2302|2308.1|2302.1|2307.8|2301.8|3
1625060650000|2021-06-30 13:44:10|2308.3|2302.3|2308.3|2302.3|2308.5|2302.5|2308.3|2302.3|4
1625060670000|2021-06-30 13:44:30|2308|2302|2308.1|2302.1|2308.1|2302.1|2308|2302|2
1625060690000|2021-06-30 13:44:50|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1625060700000|2021-06-30 13:45:00|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625060710000|2021-06-30 13:45:10|2308.6|2302.6|2307.8|2301.8|2308.6|2302.6|2307.8|2301.8|3
1625060720000|2021-06-30 13:45:20|2307.4|2301.4|2306.5|2300.5|2307.4|2301.4|2306.5|2300.5|4
1625060730000|2021-06-30 13:45:30|2307.3|2301.3|2307.8|2301.8|2307.9|2301.9|2306.9|2300.9|5
1625060740000|2021-06-30 13:45:40|2308.1|2302.1|2308|2302|2308.9|2302.9|2308|2302|3
1625060760000|2021-06-30 13:46:00|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625060770000|2021-06-30 13:46:10|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1625060780000|2021-06-30 13:46:20|2307.6|2301.6|2307.9|2301.9|2308.1|2302.1|2307.6|2301.6|4
1625060790000|2021-06-30 13:46:30|2307.4|2301.4|2307.8|2301.8|2307.8|2301.8|2306.8|2300.8|5
1625060800000|2021-06-30 13:46:40|2308|2302|2308|2302|2308|2302|2308|2302|1
1625060810000|2021-06-30 13:46:50|2307.8|2301.8|2308.4|2302.4|2308.4|2302.4|2307.8|2301.8|3
1625060820000|2021-06-30 13:47:00|2308.6|2302.6|2309.9|2303.9|2309.9|2303.9|2308.6|2302.6|4
1625060830000|2021-06-30 13:47:10|2308.9|2302.9|2308.3|2302.3|2308.9|2302.9|2308.1|2302.1|4
1625060850000|2021-06-30 13:47:30|2308.5|2302.5|2307.8|2301.8|2308.5|2302.5|2307.8|2301.8|5
1625060860000|2021-06-30 13:47:40|2307.9|2301.9|2307.8|2301.8|2308.4|2302.4|2307.8|2301.8|4
1625060870000|2021-06-30 13:47:50|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1625060880000|2021-06-30 13:48:00|2307.1|2301.1|2307|2301|2307.1|2301.1|2307|2301|2
1625060890000|2021-06-30 13:48:10|2307.3|2301.3|2307.3|2301.3|2307.5|2301.5|2307.3|2301.3|3
1625060900000|2021-06-30 13:48:20|2307.9|2301.9|2307.1|2301.1|2307.9|2301.9|2307.1|2301.1|3
1625060910000|2021-06-30 13:48:30|2306.8|2300.8|2306.6|2300.6|2306.8|2300.8|2306.6|2300.6|2
1625060930000|2021-06-30 13:48:50|2306.3|2300.3|2306.9|2300.9|2306.9|2300.9|2306.3|2300.3|2
1625060970000|2021-06-30 13:49:30|2307.3|2301.3|2307|2301|2307.3|2301.3|2306.9|2300.9|3
1625060980000|2021-06-30 13:49:40|2307.8|2301.8|2307.1|2301.1|2307.8|2301.8|2307.1|2301.1|2
1625061000000|2021-06-30 13:50:00|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1625061010000|2021-06-30 13:50:10|2306.5|2300.5|2304.9|2298.9|2306.5|2300.5|2304.8|2298.8|5
1625061020000|2021-06-30 13:50:20|2304.6|2298.6|2303.4|2297.4|2304.6|2298.6|2303.4|2297.4|3
1625061030000|2021-06-30 13:50:30|2303.9|2297.9|2303.1|2297.1|2303.9|2297.9|2302.4|2296.4|6
1625061040000|2021-06-30 13:50:40|2302.6|2296.6|2303.6|2297.6|2303.6|2297.6|2302.4|2296.4|4
1625061050000|2021-06-30 13:50:50|2302.8|2296.8|2302.8|2296.8|2303.6|2297.6|2302.6|2296.6|8
1625061060000|2021-06-30 13:51:00|2303.1|2297.1|2303.4|2297.4|2303.4|2297.4|2302.8|2296.8|3
1625061070000|2021-06-30 13:51:10|2303.6|2297.6|2303.3|2297.3|2303.6|2297.6|2302.6|2296.6|4
1625061080000|2021-06-30 13:51:20|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1625061090000|2021-06-30 13:51:30|2301.3|2295.3|2303.1|2297.1|2303.1|2297.1|2301.3|2295.3|4
1625061100000|2021-06-30 13:51:40|2302.4|2296.4|2302.8|2296.8|2302.8|2296.8|2302.4|2296.4|3
1625061120000|2021-06-30 13:52:00|2302.5|2296.5|2301.9|2295.9|2302.5|2296.5|2301.9|2295.9|3
1625061130000|2021-06-30 13:52:10|2302.3|2296.3|2301.9|2295.9|2302.3|2296.3|2301.6|2295.6|5
1625061140000|2021-06-30 13:52:20|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1625061150000|2021-06-30 13:52:30|2301.9|2295.9|2301.8|2295.8|2302.4|2296.4|2301.5|2295.5|6
1625061170000|2021-06-30 13:52:50|2301.5|2295.5|2301.9|2295.9|2301.9|2295.9|2301.5|2295.5|3
1625061180000|2021-06-30 13:53:00|2302.3|2296.3|2302.5|2296.5|2302.5|2296.5|2302.3|2296.3|2
1625061190000|2021-06-30 13:53:10|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1625061210000|2021-06-30 13:53:30|2301.6|2295.6|2301.5|2295.5|2301.9|2295.9|2301.4|2295.4|6
1625061230000|2021-06-30 13:53:50|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1625061240000|2021-06-30 13:54:00|2301.9|2295.9|2300.6|2294.6|2301.9|2295.9|2300.6|2294.6|7
1625061250000|2021-06-30 13:54:10|2301|2295|2301.1|2295.1|2301.1|2295.1|2301|2295|2
1625061260000|2021-06-30 13:54:20|2301|2295|2300.5|2294.5|2301|2295|2300.5|2294.5|3
1625061270000|2021-06-30 13:54:30|2300.8|2294.8|2299.1|2293.1|2300.8|2294.8|2299.1|2293.1|4
1625061280000|2021-06-30 13:54:40|2299.3|2293.3|2299.1|2293.1|2299.3|2293.3|2298.4|2292.4|3
1625061290000|2021-06-30 13:54:50|2299|2293|2298.8|2292.8|2299|2293|2298.8|2292.8|2
1625061320000|2021-06-30 13:55:20|2298.9|2292.9|2299.5|2293.5|2299.5|2293.5|2298.9|2292.9|3
1625061330000|2021-06-30 13:55:30|2299.3|2293.3|2298.8|2292.8|2299.3|2293.3|2298.8|2292.8|3
1625061340000|2021-06-30 13:55:40|2298.5|2292.5|2298.3|2292.3|2298.5|2292.5|2298.3|2292.3|2
1625061350000|2021-06-30 13:55:50|2298|2292|2297|2291|2298|2292|2296.9|2290.9|3
1625061360000|2021-06-30 13:56:00|2296.5|2290.5|2297.3|2291.3|2297.3|2291.3|2296.5|2290.5|4
1625061370000|2021-06-30 13:56:10|2297.1|2291.1|2296.6|2290.6|2297.1|2291.1|2296.6|2290.6|3
1625061380000|2021-06-30 13:56:20|2296.4|2290.4|2296.6|2290.6|2296.6|2290.6|2296.4|2290.4|2
1625061390000|2021-06-30 13:56:30|2296.4|2290.4|2295.9|2289.9|2296.4|2290.4|2295.9|2289.9|3
1625061410000|2021-06-30 13:56:50|2295.6|2289.6|2295.5|2289.5|2295.6|2289.6|2295.5|2289.5|2
1625061420000|2021-06-30 13:57:00|2295.8|2289.8|2295.4|2289.4|2295.8|2289.8|2295.4|2289.4|4
1625061430000|2021-06-30 13:57:10|2295.8|2289.8|2294.8|2288.8|2295.8|2289.8|2294.8|2288.8|2
1625061440000|2021-06-30 13:57:20|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1625061450000|2021-06-30 13:57:30|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|2
1625061460000|2021-06-30 13:57:40|2294.8|2288.8|2295|2289|2295|2289|2294.8|2288.8|2
1625061470000|2021-06-30 13:57:50|2295.4|2289.4|2296.3|2290.3|2296.3|2290.3|2295.4|2289.4|5
1625061480000|2021-06-30 13:58:00|2296|2290|2295.5|2289.5|2296|2290|2295.5|2289.5|3
1625061510000|2021-06-30 13:58:30|2295.6|2289.6|2296.1|2290.1|2296.4|2290.4|2295.6|2289.6|5
1625061520000|2021-06-30 13:58:40|2296.4|2290.4|2296.8|2290.8|2297|2291|2296.4|2290.4|4
1625061530000|2021-06-30 13:58:50|2296.5|2290.5|2296.9|2290.9|2296.9|2290.9|2296.4|2290.4|4
1625061550000|2021-06-30 13:59:10|2297.1|2291.1|2295.9|2289.9|2297.1|2291.1|2295.9|2289.9|3
1625061560000|2021-06-30 13:59:20|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1625061570000|2021-06-30 13:59:30|2295.9|2289.9|2296.3|2290.3|2296.8|2290.8|2295.9|2289.9|5
1625061580000|2021-06-30 13:59:40|2296|2290|2296|2290|2296|2290|2296|2290|1
1625061590000|2021-06-30 13:59:50|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625061600000|2021-06-30 14:00:00|2296|2290|2295.8|2289.8|2296|2290|2295.8|2289.8|4
1625061620000|2021-06-30 14:00:20|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1625061630000|2021-06-30 14:00:30|2295.8|2289.8|2296.1|2290.1|2296.1|2290.1|2295.8|2289.8|2
1625061640000|2021-06-30 14:00:40|2296|2290|2296.4|2290.4|2296.4|2290.4|2296|2290|2
1625061650000|2021-06-30 14:00:50|2296|2290|2296|2290|2296.3|2290.3|2295.8|2289.8|4
1625061660000|2021-06-30 14:01:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625061670000|2021-06-30 14:01:10|2296.1|2290.1|2296.4|2290.4|2296.6|2290.6|2296.1|2290.1|5
1625061680000|2021-06-30 14:01:20|2296.6|2290.6|2296.9|2290.9|2296.9|2290.9|2296.6|2290.6|2
1625061690000|2021-06-30 14:01:30|2296.8|2290.8|2296.3|2290.3|2296.9|2290.9|2296.3|2290.3|4
1625061700000|2021-06-30 14:01:40|2295.8|2289.8|2296.3|2290.3|2296.4|2290.4|2295.8|2289.8|4
1625061710000|2021-06-30 14:01:50|2296|2290|2296.3|2290.3|2296.3|2290.3|2296|2290|2
1625061720000|2021-06-30 14:02:00|2296|2290|2295.8|2289.8|2296|2290|2295.5|2289.5|3
1625061730000|2021-06-30 14:02:10|2296|2290|2295.8|2289.8|2296|2290|2295.8|2289.8|2
1625061750000|2021-06-30 14:02:30|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625061760000|2021-06-30 14:02:40|2296|2290|2295.8|2289.8|2296|2290|2295.8|2289.8|2
1625061780000|2021-06-30 14:03:00|2295.5|2289.5|2294.8|2288.8|2295.5|2289.5|2294.8|2288.8|2
1625061790000|2021-06-30 14:03:10|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1625061800000|2021-06-30 14:03:20|2294.3|2288.3|2294|2288|2294.3|2288.3|2293.8|2287.8|4
1625061820000|2021-06-30 14:03:40|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625061830000|2021-06-30 14:03:50|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1625061850000|2021-06-30 14:04:10|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625061860000|2021-06-30 14:04:20|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|1
1625061870000|2021-06-30 14:04:30|2292.3|2286.3|2292.4|2286.4|2292.4|2286.4|2292.3|2286.3|2
1625061880000|2021-06-30 14:04:40|2292.3|2286.3|2292|2286|2292.3|2286.3|2292|2286|2
1625061900000|2021-06-30 14:05:00|2292.3|2286.3|2292.4|2286.4|2292.5|2286.5|2292.3|2286.3|3
1625061910000|2021-06-30 14:05:10|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1625061920000|2021-06-30 14:05:20|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625061930000|2021-06-30 14:05:30|2292|2286|2291.8|2285.8|2292|2286|2291.8|2285.8|3
1625061940000|2021-06-30 14:05:40|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1625061970000|2021-06-30 14:06:10|2292|2286|2292.1|2286.1|2292.1|2286.1|2291.6|2285.6|3
1625061980000|2021-06-30 14:06:20|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1625061990000|2021-06-30 14:06:30|2291.5|2285.5|2290.6|2284.6|2291.5|2285.5|2290.6|2284.6|3
1625062010000|2021-06-30 14:06:50|2290.1|2284.1|2289.9|2283.9|2290.1|2284.1|2289.4|2283.4|6
1625062020000|2021-06-30 14:07:00|2289.8|2283.8|2289|2283|2289.8|2283.8|2289|2283|2
1625062030000|2021-06-30 14:07:10|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625062050000|2021-06-30 14:07:30|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|1
1625062060000|2021-06-30 14:07:40|2288.1|2282.1|2287.1|2281.1|2288.1|2282.1|2287.1|2281.1|4
1625062070000|2021-06-30 14:07:50|2286.8|2280.8|2286.3|2280.3|2286.8|2280.8|2286.1|2280.1|4
1625062080000|2021-06-30 14:08:00|2286.1|2280.1|2285.6|2279.6|2286.1|2280.1|2285.6|2279.6|3
1625062090000|2021-06-30 14:08:10|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1625062100000|2021-06-30 14:08:20|2285.1|2279.1|2284.6|2278.6|2285.5|2279.5|2284.6|2278.6|5
1625062110000|2021-06-30 14:08:30|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1625062120000|2021-06-30 14:08:40|2285|2279|2285.5|2279.5|2285.9|2279.9|2285|2279|7
1625062130000|2021-06-30 14:08:50|2284.6|2278.6|2285.8|2279.8|2285.8|2279.8|2284.6|2278.6|11
1625062160000|2021-06-30 14:09:20|2285.3|2279.3|2285.1|2279.1|2285.3|2279.3|2284.6|2278.6|5
1625062170000|2021-06-30 14:09:30|2285|2279|2285|2279|2285.5|2279.5|2285|2279|9
1625062180000|2021-06-30 14:09:40|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1625062190000|2021-06-30 14:09:50|2285.9|2279.9|2285.5|2279.5|2286.3|2280.3|2285.3|2279.3|4
1625062200000|2021-06-30 14:10:00|2285.3|2279.3|2284.9|2278.9|2285.3|2279.3|2284.9|2278.9|2
1625062210000|2021-06-30 14:10:10|2284.6|2278.6|2284.8|2278.8|2284.8|2278.8|2284.6|2278.6|2
1625062240000|2021-06-30 14:10:40|2285|2279|2285|2279|2285|2279|2285|2279|1
1625062250000|2021-06-30 14:10:50|2285.3|2279.3|2285.5|2279.5|2285.5|2279.5|2285.3|2279.3|4
1625062270000|2021-06-30 14:11:10|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1625062280000|2021-06-30 14:11:20|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1625062290000|2021-06-30 14:11:30|2285.8|2279.8|2285.9|2279.9|2285.9|2279.9|2285.8|2279.8|2
1625062300000|2021-06-30 14:11:40|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1625062310000|2021-06-30 14:11:50|2286|2280|2286|2280|2286|2280|2286|2280|1
1625062320000|2021-06-30 14:12:00|2285.8|2279.8|2284.9|2278.9|2285.8|2279.8|2284.9|2278.9|2
1625062330000|2021-06-30 14:12:10|2284.8|2278.8|2283.5|2277.5|2284.8|2278.8|2283.5|2277.5|5
1625062340000|2021-06-30 14:12:20|2283.9|2277.9|2284.4|2278.4|2284.4|2278.4|2283.9|2277.9|5
1625062350000|2021-06-30 14:12:30|2284|2278|2284|2278|2284.4|2278.4|2283.4|2277.4|9
1625062360000|2021-06-30 14:12:40|2283.9|2277.9|2283.8|2277.8|2283.9|2277.9|2283|2277|4
1625062380000|2021-06-30 14:13:00|2283.6|2277.6|2284.1|2278.1|2284.3|2278.3|2283.6|2277.6|4
1625062390000|2021-06-30 14:13:10|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1625062400000|2021-06-30 14:13:20|2284.5|2278.5|2284.8|2278.8|2284.8|2278.8|2284.5|2278.5|2
1625062410000|2021-06-30 14:13:30|2285.5|2279.5|2286.5|2280.5|2286.5|2280.5|2285.5|2279.5|3
1625062420000|2021-06-30 14:13:40|2286.8|2280.8|2287.6|2281.6|2287.6|2281.6|2286.8|2280.8|2
1625062430000|2021-06-30 14:13:50|2287.8|2281.8|2288.1|2282.1|2288.1|2282.1|2287.8|2281.8|2
1625062440000|2021-06-30 14:14:00|2288.9|2282.9|2288.5|2282.5|2288.9|2282.9|2288.5|2282.5|2
1625062470000|2021-06-30 14:14:30|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1625062480000|2021-06-30 14:14:40|2287.3|2281.3|2288|2282|2288|2282|2287.3|2281.3|5
1625062500000|2021-06-30 14:15:00|2287.6|2281.6|2287.9|2281.9|2287.9|2281.9|2287.6|2281.6|2
1625062540000|2021-06-30 14:15:40|2288.1|2282.1|2289.3|2283.3|2289.3|2283.3|2288.1|2282.1|4
1625062550000|2021-06-30 14:15:50|2289|2283|2289|2283|2289|2283|2289|2283|1
1625062570000|2021-06-30 14:16:10|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1625062590000|2021-06-30 14:16:30|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1625062600000|2021-06-30 14:16:40|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|1
1625062660000|2021-06-30 14:17:40|2289.3|2283.3|2290|2284|2290|2284|2289.3|2283.3|3
1625062670000|2021-06-30 14:17:50|2289.5|2283.5|2289.9|2283.9|2289.9|2283.9|2289.5|2283.5|2
1625062710000|2021-06-30 14:18:30|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1625062730000|2021-06-30 14:18:50|2290.4|2284.4|2291.1|2285.1|2291.4|2285.4|2290.4|2284.4|3
1625062740000|2021-06-30 14:19:00|2290.8|2284.8|2291|2285|2291|2285|2290.8|2284.8|2
1625062750000|2021-06-30 14:19:10|2291.3|2285.3|2291.8|2285.8|2291.8|2285.8|2291.3|2285.3|2
1625062760000|2021-06-30 14:19:20|2292.4|2286.4|2291.4|2285.4|2292.4|2286.4|2291.4|2285.4|2
1625062770000|2021-06-30 14:19:30|2290.5|2284.5|2291|2285|2292|2286|2290.5|2284.5|5
1625062780000|2021-06-30 14:19:40|2290.8|2284.8|2290.5|2284.5|2290.8|2284.8|2290.5|2284.5|2
1625062790000|2021-06-30 14:19:50|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2290.3|2284.3|2
1625062800000|2021-06-30 14:20:00|2290.3|2284.3|2288.8|2282.8|2290.3|2284.3|2288.8|2282.8|7
1625062810000|2021-06-30 14:20:10|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625062820000|2021-06-30 14:20:20|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625062830000|2021-06-30 14:20:30|2288.5|2282.5|2288.6|2282.6|2288.6|2282.6|2288.5|2282.5|2
1625062840000|2021-06-30 14:20:40|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625062860000|2021-06-30 14:21:00|2289.9|2283.9|2289.6|2283.6|2289.9|2283.9|2289.4|2283.4|3
1625062870000|2021-06-30 14:21:10|2289.3|2283.3|2288.3|2282.3|2289.3|2283.3|2288.3|2282.3|5
1625062880000|2021-06-30 14:21:20|2288.1|2282.1|2288|2282|2288.5|2282.5|2288|2282|3
1625062890000|2021-06-30 14:21:30|2287.8|2281.8|2288.1|2282.1|2288.1|2282.1|2287.8|2281.8|2
1625062910000|2021-06-30 14:21:50|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1625062920000|2021-06-30 14:22:00|2288|2282|2288.5|2282.5|2288.5|2282.5|2288|2282|3
1625062930000|2021-06-30 14:22:10|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|2
1625062940000|2021-06-30 14:22:20|2288.3|2282.3|2287.5|2281.5|2288.3|2282.3|2287.5|2281.5|2
1625062950000|2021-06-30 14:22:30|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1625062960000|2021-06-30 14:22:40|2287|2281|2286.9|2280.9|2287|2281|2286.6|2280.6|3
1625062970000|2021-06-30 14:22:50|2287|2281|2287.3|2281.3|2287.3|2281.3|2286.9|2280.9|3
1625062980000|2021-06-30 14:23:00|2286.9|2280.9|2286.1|2280.1|2287|2281|2285.8|2279.8|6
1625062990000|2021-06-30 14:23:10|2286.9|2280.9|2286.4|2280.4|2287.1|2281.1|2286.3|2280.3|4
1625063010000|2021-06-30 14:23:30|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1625063020000|2021-06-30 14:23:40|2287|2281|2286.9|2280.9|2287.1|2281.1|2286.9|2280.9|3
1625063030000|2021-06-30 14:23:50|2286.6|2280.6|2286.1|2280.1|2286.6|2280.6|2286.1|2280.1|2
1625063040000|2021-06-30 14:24:00|2285.9|2279.9|2285.3|2279.3|2285.9|2279.9|2285.3|2279.3|4
1625063050000|2021-06-30 14:24:10|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1625063060000|2021-06-30 14:24:20|2285.6|2279.6|2285.3|2279.3|2285.6|2279.6|2285.3|2279.3|3
1625063070000|2021-06-30 14:24:30|2285|2279|2285|2279|2285|2279|2285|2279|1
1625063080000|2021-06-30 14:24:40|2284.6|2278.6|2283.3|2277.3|2284.6|2278.6|2283.3|2277.3|2
1625063090000|2021-06-30 14:24:50|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|1
1625063110000|2021-06-30 14:25:10|2283.3|2277.3|2283.8|2277.8|2283.8|2277.8|2282.5|2276.5|5
1625063120000|2021-06-30 14:25:20|2284|2278|2284|2278|2284|2278|2284|2278|1
1625063130000|2021-06-30 14:25:30|2284.3|2278.3|2284|2278|2284.3|2278.3|2284|2278|2
1625063150000|2021-06-30 14:25:50|2284.3|2278.3|2284|2278|2284.3|2278.3|2284|2278|2
1625063160000|2021-06-30 14:26:00|2283.8|2277.8|2283.9|2277.9|2283.9|2277.9|2283.8|2277.8|2
1625063210000|2021-06-30 14:26:50|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1625063220000|2021-06-30 14:27:00|2283.5|2277.5|2282.4|2276.4|2283.5|2277.5|2282.3|2276.3|6
1625063230000|2021-06-30 14:27:10|2282.3|2276.3|2282.1|2276.1|2282.3|2276.3|2282|2276|3
1625063250000|2021-06-30 14:27:30|2281.9|2275.9|2281.9|2275.9|2282.1|2276.1|2281|2275|10
1625063270000|2021-06-30 14:27:50|2281.6|2275.6|2281.8|2275.8|2281.8|2275.8|2281.3|2275.3|4
1625063290000|2021-06-30 14:28:10|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1625063300000|2021-06-30 14:28:20|2282.1|2276.1|2281.9|2275.9|2282.1|2276.1|2281.9|2275.9|2
1625063360000|2021-06-30 14:29:20|2281.3|2275.3|2281.8|2275.8|2281.8|2275.8|2281.3|2275.3|2
1625063370000|2021-06-30 14:29:30|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|1
1625063390000|2021-06-30 14:29:50|2281.9|2275.9|2282.6|2276.6|2282.6|2276.6|2281.9|2275.9|3
1625063400000|2021-06-30 14:30:00|2282.3|2276.3|2281.9|2275.9|2282.3|2276.3|2281.8|2275.8|3
1625063420000|2021-06-30 14:30:20|2281.6|2275.6|2281.5|2275.5|2281.6|2275.6|2279.8|2273.8|4
1625063430000|2021-06-30 14:30:30|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.1|2275.1|3
1625063440000|2021-06-30 14:30:40|2281.6|2275.6|2281.4|2275.4|2281.6|2275.6|2281.4|2275.4|2
1625063450000|2021-06-30 14:30:50|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2280.8|2274.8|5
1625063460000|2021-06-30 14:31:00|2281.4|2275.4|2281.3|2275.3|2281.4|2275.4|2281.3|2275.3|2
1625063470000|2021-06-30 14:31:10|2281.4|2275.4|2282.1|2276.1|2282.1|2276.1|2281.4|2275.4|2
1625063480000|2021-06-30 14:31:20|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1625063510000|2021-06-30 14:31:50|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1625063520000|2021-06-30 14:32:00|2281.6|2275.6|2281.9|2275.9|2281.9|2275.9|2281.6|2275.6|2
1625063530000|2021-06-30 14:32:10|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1625063540000|2021-06-30 14:32:20|2281.4|2275.4|2281.3|2275.3|2281.4|2275.4|2280.8|2274.8|4
1625063570000|2021-06-30 14:32:50|2281.4|2275.4|2282|2276|2282|2276|2281.4|2275.4|2
1625063580000|2021-06-30 14:33:00|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|1
1625063600000|2021-06-30 14:33:20|2282|2276|2282.4|2276.4|2282.4|2276.4|2282|2276|4
1625063610000|2021-06-30 14:33:30|2282.6|2276.6|2282.8|2276.8|2282.9|2276.9|2282.6|2276.6|3
1625063630000|2021-06-30 14:33:50|2282.9|2276.9|2285.4|2279.4|2285.4|2279.4|2282.9|2276.9|6
1625063660000|2021-06-30 14:34:20|2285.6|2279.6|2286.1|2280.1|2286.1|2280.1|2285.6|2279.6|2
1625063670000|2021-06-30 14:34:30|2286.4|2280.4|2285.3|2279.3|2286.4|2280.4|2285.3|2279.3|2
1625063720000|2021-06-30 14:35:20|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1625063730000|2021-06-30 14:35:30|2286.4|2280.4|2286.6|2280.6|2286.6|2280.6|2286.4|2280.4|2
1625063740000|2021-06-30 14:35:40|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2285|2279|6
1625063750000|2021-06-30 14:35:50|2286.5|2280.5|2286.9|2280.9|2286.9|2280.9|2286.5|2280.5|2
1625063760000|2021-06-30 14:36:00|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1625063770000|2021-06-30 14:36:10|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1625063780000|2021-06-30 14:36:20|2288.3|2282.3|2288.5|2282.5|2288.5|2282.5|2288.3|2282.3|2
1625063790000|2021-06-30 14:36:30|2288.6|2282.6|2289.3|2283.3|2289.9|2283.9|2288.6|2282.6|5
1625063810000|2021-06-30 14:36:50|2289|2283|2289|2283|2289|2283|2289|2283|1
1625063820000|2021-06-30 14:37:00|2289.3|2283.3|2289.6|2283.6|2289.6|2283.6|2289.3|2283.3|2
1625063830000|2021-06-30 14:37:10|2289.4|2283.4|2288.4|2282.4|2289.4|2283.4|2288.4|2282.4|2
1625063840000|2021-06-30 14:37:20|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1625063850000|2021-06-30 14:37:30|2287.9|2281.9|2286.8|2280.8|2287.9|2281.9|2286.8|2280.8|4
1625063870000|2021-06-30 14:37:50|2286.9|2280.9|2287.8|2281.8|2287.8|2281.8|2286.9|2280.9|2
1625063880000|2021-06-30 14:38:00|2288|2282|2288.3|2282.3|2288.3|2282.3|2288|2282|2
1625063910000|2021-06-30 14:38:30|2288|2282|2287.8|2281.8|2288|2282|2287.8|2281.8|2
1625063920000|2021-06-30 14:38:40|2287.9|2281.9|2288.5|2282.5|2288.5|2282.5|2287.9|2281.9|2
1625063930000|2021-06-30 14:38:50|2288.3|2282.3|2287|2281|2288.3|2282.3|2287|2281|5
1625063950000|2021-06-30 14:39:10|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625063960000|2021-06-30 14:39:20|2287|2281|2287|2281|2287|2281|2287|2281|1
1625063980000|2021-06-30 14:39:40|2287.9|2281.9|2287.8|2281.8|2287.9|2281.9|2287.8|2281.8|2
1625063990000|2021-06-30 14:39:50|2287.5|2281.5|2287.4|2281.4|2287.5|2281.5|2287.3|2281.3|3
1625064000000|2021-06-30 14:40:00|2287.6|2281.6|2289|2283|2289.3|2283.3|2287.6|2281.6|4
1625064010000|2021-06-30 14:40:10|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1625064030000|2021-06-30 14:40:30|2289.5|2283.5|2290.9|2284.9|2290.9|2284.9|2289.5|2283.5|2
1625064040000|2021-06-30 14:40:40|2291.1|2285.1|2292.5|2286.5|2292.5|2286.5|2291.1|2285.1|2
1625064060000|2021-06-30 14:41:00|2292.3|2286.3|2291.8|2285.8|2292.3|2286.3|2291.8|2285.8|2
1625064080000|2021-06-30 14:41:20|2291.4|2285.4|2291.8|2285.8|2291.8|2285.8|2290.9|2284.9|5
1625064090000|2021-06-30 14:41:30|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625064100000|2021-06-30 14:41:40|2292|2286|2291.8|2285.8|2292|2286|2291.8|2285.8|2
1625064130000|2021-06-30 14:42:10|2292|2286|2292.3|2286.3|2292.3|2286.3|2292|2286|2
1625064150000|2021-06-30 14:42:30|2292|2286|2291.8|2285.8|2292|2286|2291.8|2285.8|2
1625064160000|2021-06-30 14:42:40|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625064170000|2021-06-30 14:42:50|2294|2288|2294.6|2288.6|2295|2289|2294|2288|4
1625064180000|2021-06-30 14:43:00|2294.3|2288.3|2293.8|2287.8|2294.3|2288.3|2293.8|2287.8|2
1625064190000|2021-06-30 14:43:10|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1625064200000|2021-06-30 14:43:20|2294|2288|2294.6|2288.6|2295|2289|2294|2288|7
1625064210000|2021-06-30 14:43:30|2294.1|2288.1|2294.4|2288.4|2294.6|2288.6|2294.1|2288.1|5
1625064220000|2021-06-30 14:43:40|2294.1|2288.1|2294.4|2288.4|2294.4|2288.4|2294.1|2288.1|2
1625064230000|2021-06-30 14:43:50|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1625064240000|2021-06-30 14:44:00|2294.9|2288.9|2294.6|2288.6|2294.9|2288.9|2294.6|2288.6|2
1625064250000|2021-06-30 14:44:10|2294.4|2288.4|2293.6|2287.6|2294.8|2288.8|2293.6|2287.6|5
1625064270000|2021-06-30 14:44:30|2293.8|2287.8|2294.8|2288.8|2294.8|2288.8|2293.8|2287.8|3
1625064280000|2021-06-30 14:44:40|2294.5|2288.5|2295|2289|2295|2289|2294|2288|5
1625064290000|2021-06-30 14:44:50|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625064300000|2021-06-30 14:45:00|2295.5|2289.5|2295.8|2289.8|2295.8|2289.8|2295.5|2289.5|2
1625064320000|2021-06-30 14:45:20|2296.3|2290.3|2296.5|2290.5|2296.5|2290.5|2296.3|2290.3|2
1625064330000|2021-06-30 14:45:30|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1625064340000|2021-06-30 14:45:40|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2295.8|2289.8|6
1625064360000|2021-06-30 14:46:00|2297.4|2291.4|2298.5|2292.5|2298.5|2292.5|2297.4|2291.4|2
1625064380000|2021-06-30 14:46:20|2298|2292|2298|2292|2298|2292|2298|2292|1
1625064390000|2021-06-30 14:46:30|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625064410000|2021-06-30 14:46:50|2298|2292|2297.5|2291.5|2298|2292|2297.5|2291.5|2
1625064420000|2021-06-30 14:47:00|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625064430000|2021-06-30 14:47:10|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1625064450000|2021-06-30 14:47:30|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625064490000|2021-06-30 14:48:10|2299.1|2293.1|2298.6|2292.6|2299.6|2293.6|2298.6|2292.6|6
1625064510000|2021-06-30 14:48:30|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1625064550000|2021-06-30 14:49:10|2298.6|2292.6|2298|2292|2298.6|2292.6|2298|2292|2
1625064560000|2021-06-30 14:49:20|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1625064570000|2021-06-30 14:49:30|2297.4|2291.4|2296.4|2290.4|2297.4|2291.4|2296.4|2290.4|4
1625064590000|2021-06-30 14:49:50|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1625064600000|2021-06-30 14:50:00|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1625064670000|2021-06-30 14:51:10|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1625064710000|2021-06-30 14:51:50|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1625064740000|2021-06-30 14:52:20|2295.6|2289.6|2296.4|2290.4|2296.4|2290.4|2295.6|2289.6|3
1625064750000|2021-06-30 14:52:30|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1625064770000|2021-06-30 14:52:50|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1625064780000|2021-06-30 14:53:00|2297.8|2291.8|2298.4|2292.4|2298.4|2292.4|2297.5|2291.5|3
1625064820000|2021-06-30 14:53:40|2298.8|2292.8|2298.5|2292.5|2299.1|2293.1|2298|2292|7
1625064830000|2021-06-30 14:53:50|2299.1|2293.1|2300.1|2294.1|2300.1|2294.1|2299.1|2293.1|4
1625064840000|2021-06-30 14:54:00|2300.3|2294.3|2299.5|2293.5|2300.3|2294.3|2299.5|2293.5|3
1625064850000|2021-06-30 14:54:10|2299.8|2293.8|2300.3|2294.3|2300.3|2294.3|2299.8|2293.8|3
1625064860000|2021-06-30 14:54:20|2300.5|2294.5|2300.3|2294.3|2300.5|2294.5|2300.3|2294.3|2
1625064870000|2021-06-30 14:54:30|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1625064880000|2021-06-30 14:54:40|2300.8|2294.8|2300.8|2294.8|2301.3|2295.3|2300.8|2294.8|5
1625064900000|2021-06-30 14:55:00|2301.3|2295.3|2301|2295|2301.3|2295.3|2301|2295|4
1625064910000|2021-06-30 14:55:10|2301.3|2295.3|2301|2295|2301.3|2295.3|2300.9|2294.9|4
1625064920000|2021-06-30 14:55:20|2300.8|2294.8|2300.9|2294.9|2300.9|2294.9|2300.8|2294.8|2
1625064930000|2021-06-30 14:55:30|2300|2294|2300|2294|2300|2294|2299.8|2293.8|3
1625064940000|2021-06-30 14:55:40|2300.3|2294.3|2302.1|2296.1|2302.3|2296.3|2300.3|2294.3|6
1625064950000|2021-06-30 14:55:50|2302.4|2296.4|2302.6|2296.6|2302.6|2296.6|2302.4|2296.4|2
1625064960000|2021-06-30 14:56:00|2301.9|2295.9|2300|2294|2301.9|2295.9|2300|2294|7
1625064970000|2021-06-30 14:56:10|2300.8|2294.8|2300.1|2294.1|2300.9|2294.9|2299.5|2293.5|4
1625065020000|2021-06-30 14:57:00|2300|2294|2300|2294|2300|2294|2300|2294|1
1625065090000|2021-06-30 14:58:10|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1625065140000|2021-06-30 14:59:00|2299.4|2293.4|2299.5|2293.5|2299.8|2293.8|2299.4|2293.4|3
1625065160000|2021-06-30 14:59:20|2299.8|2293.8|2299.1|2293.1|2299.8|2293.8|2299.1|2293.1|3
1625065170000|2021-06-30 14:59:30|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625065180000|2021-06-30 14:59:40|2298.5|2292.5|2297.4|2291.4|2298.5|2292.5|2297.4|2291.4|2
1625065190000|2021-06-30 14:59:50|2297.6|2291.6|2297.4|2291.4|2297.6|2291.6|2297.4|2291.4|2
1625065200000|2021-06-30 15:00:00|2296.1|2290.1|2295.8|2289.8|2297.1|2291.1|2295.3|2289.3|5
1625065210000|2021-06-30 15:00:10|2295.5|2289.5|2293.8|2287.8|2295.5|2289.5|2293.8|2287.8|4
1625065220000|2021-06-30 15:00:20|2293.5|2287.5|2293.9|2287.9|2293.9|2287.9|2292.6|2286.6|6
1625065240000|2021-06-30 15:00:40|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625065250000|2021-06-30 15:00:50|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1625065260000|2021-06-30 15:01:00|2293|2287|2292.4|2286.4|2293|2287|2292.4|2286.4|4
1625065270000|2021-06-30 15:01:10|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|1
1625065280000|2021-06-30 15:01:20|2291.9|2285.9|2292.8|2286.8|2292.8|2286.8|2291.4|2285.4|7
1625065290000|2021-06-30 15:01:30|2293.1|2287.1|2292.9|2286.9|2293.1|2287.1|2292.9|2286.9|2
1625065310000|2021-06-30 15:01:50|2292.5|2286.5|2292.1|2286.1|2292.5|2286.5|2292.1|2286.1|2
1625065320000|2021-06-30 15:02:00|2291.9|2285.9|2290.6|2284.6|2291.9|2285.9|2290.6|2284.6|5
1625065330000|2021-06-30 15:02:10|2290.5|2284.5|2290.4|2284.4|2290.8|2284.8|2290.1|2284.1|4
1625065340000|2021-06-30 15:02:20|2288.4|2282.4|2288.6|2282.6|2289.3|2283.3|2288.3|2282.3|9
1625065350000|2021-06-30 15:02:30|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|1
1625065360000|2021-06-30 15:02:40|2288.6|2282.6|2288.5|2282.5|2288.6|2282.6|2288.5|2282.5|2
1625065370000|2021-06-30 15:02:50|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|1
1625065380000|2021-06-30 15:03:00|2288.1|2282.1|2286.9|2280.9|2288.1|2282.1|2286.1|2280.1|14
1625065390000|2021-06-30 15:03:10|2287|2281|2287.1|2281.1|2287.1|2281.1|2285.9|2279.9|13
1625065400000|2021-06-30 15:03:20|2287.4|2281.4|2287.3|2281.3|2287.8|2281.8|2286.8|2280.8|7
1625065410000|2021-06-30 15:03:30|2287|2281|2287.4|2281.4|2287.4|2281.4|2287|2281|2
1625065420000|2021-06-30 15:03:40|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2286.6|2280.6|3
1625065430000|2021-06-30 15:03:50|2286.8|2280.8|2286.3|2280.3|2286.8|2280.8|2286.3|2280.3|2
1625065440000|2021-06-30 15:04:00|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625065450000|2021-06-30 15:04:10|2286.3|2280.3|2284.9|2278.9|2286.3|2280.3|2284.9|2278.9|3
1625065460000|2021-06-30 15:04:20|2284.4|2278.4|2283.8|2277.8|2284.4|2278.4|2283.8|2277.8|4
1625065470000|2021-06-30 15:04:30|2284|2278|2284.5|2278.5|2284.8|2278.8|2284|2278|6
1625065480000|2021-06-30 15:04:40|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1625065490000|2021-06-30 15:04:50|2284|2278|2284.3|2278.3|2284.3|2278.3|2284|2278|2
1625065500000|2021-06-30 15:05:00|2284|2278|2284.1|2278.1|2284.1|2278.1|2284|2278|2
1625065520000|2021-06-30 15:05:20|2284.4|2278.4|2284.1|2278.1|2284.4|2278.4|2284.1|2278.1|2
1625065530000|2021-06-30 15:05:30|2284.4|2278.4|2284.1|2278.1|2284.8|2278.8|2284.1|2278.1|3
1625065540000|2021-06-30 15:05:40|2284|2278|2283.5|2277.5|2284|2278|2283.5|2277.5|3
1625065550000|2021-06-30 15:05:50|2283.4|2277.4|2284.1|2278.1|2284.1|2278.1|2282.5|2276.5|6
1625065560000|2021-06-30 15:06:00|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1625065580000|2021-06-30 15:06:20|2284.8|2278.8|2286.4|2280.4|2286.4|2280.4|2284.8|2278.8|3
1625065600000|2021-06-30 15:06:40|2286.6|2280.6|2286.9|2280.9|2286.9|2280.9|2286.6|2280.6|2
1625065630000|2021-06-30 15:07:10|2287.1|2281.1|2286.9|2280.9|2287.1|2281.1|2286.9|2280.9|2
1625065640000|2021-06-30 15:07:20|2286.6|2280.6|2285.8|2279.8|2286.6|2280.6|2285.8|2279.8|2
1625065660000|2021-06-30 15:07:40|2284.9|2278.9|2283.6|2277.6|2285.3|2279.3|2283.6|2277.6|3
1625065670000|2021-06-30 15:07:50|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1625065680000|2021-06-30 15:08:00|2284.8|2278.8|2284.6|2278.6|2284.8|2278.8|2284.6|2278.6|2
1625065690000|2021-06-30 15:08:10|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1625065700000|2021-06-30 15:08:20|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1625065730000|2021-06-30 15:08:50|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1625065740000|2021-06-30 15:09:00|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|1
1625065750000|2021-06-30 15:09:10|2282|2276|2282.6|2276.6|2282.6|2276.6|2282|2276|2
1625065760000|2021-06-30 15:09:20|2282.5|2276.5|2282.3|2276.3|2282.5|2276.5|2282.3|2276.3|2
1625065780000|2021-06-30 15:09:40|2282|2276|2281.5|2275.5|2282.1|2276.1|2281.3|2275.3|10
1625065830000|2021-06-30 15:10:30|2281.1|2275.1|2281|2275|2281.1|2275.1|2281|2275|2
1625065840000|2021-06-30 15:10:40|2280.9|2274.9|2281.3|2275.3|2281.3|2275.3|2280.4|2274.4|4
1625065860000|2021-06-30 15:11:00|2281|2275|2280.8|2274.8|2281|2275|2280.5|2274.5|4
1625065870000|2021-06-30 15:11:10|2280.5|2274.5|2280.3|2274.3|2280.5|2274.5|2280.3|2274.3|2
1625065880000|2021-06-30 15:11:20|2279.8|2273.8|2280.3|2274.3|2280.3|2274.3|2279.8|2273.8|2
1625065890000|2021-06-30 15:11:30|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1625065900000|2021-06-30 15:11:40|2280.1|2274.1|2280.9|2274.9|2280.9|2274.9|2280.1|2274.1|3
1625065910000|2021-06-30 15:11:50|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1625065920000|2021-06-30 15:12:00|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|1
1625065930000|2021-06-30 15:12:10|2280|2274|2280.1|2274.1|2280.1|2274.1|2280|2274|2
1625065970000|2021-06-30 15:12:50|2280.4|2274.4|2280|2274|2280.4|2274.4|2279.8|2273.8|6
1625065980000|2021-06-30 15:13:00|2279.3|2273.3|2278.9|2272.9|2279.8|2273.8|2278.6|2272.6|8
1625065990000|2021-06-30 15:13:10|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1625066000000|2021-06-30 15:13:20|2279.5|2273.5|2279.8|2273.8|2279.8|2273.8|2279.5|2273.5|2
1625066010000|2021-06-30 15:13:30|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|2
1625066020000|2021-06-30 15:13:40|2279.6|2273.6|2279.4|2273.4|2279.8|2273.8|2279.4|2273.4|4
1625066030000|2021-06-30 15:13:50|2280.1|2274.1|2279.6|2273.6|2280.1|2274.1|2279.6|2273.6|3
1625066040000|2021-06-30 15:14:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1625066050000|2021-06-30 15:14:10|2279.6|2273.6|2279.4|2273.4|2279.6|2273.6|2279.4|2273.4|2
1625066060000|2021-06-30 15:14:20|2279.8|2273.8|2279.1|2273.1|2279.8|2273.8|2279.1|2273.1|6
1625066070000|2021-06-30 15:14:30|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1625066080000|2021-06-30 15:14:40|2278.9|2272.9|2279.1|2273.1|2279.4|2273.4|2278.9|2272.9|7
1625066090000|2021-06-30 15:14:50|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1625066100000|2021-06-30 15:15:00|2278.9|2272.9|2278.6|2272.6|2279.1|2273.1|2278.4|2272.4|11
1625066110000|2021-06-30 15:15:10|2278.4|2272.4|2277|2271|2278.4|2272.4|2275.8|2269.8|10
1625066120000|2021-06-30 15:15:20|2277.3|2271.3|2276.8|2270.8|2277.3|2271.3|2276.8|2270.8|3
1625066130000|2021-06-30 15:15:30|2276.5|2270.5|2276.4|2270.4|2276.6|2270.6|2276.4|2270.4|3
1625066140000|2021-06-30 15:15:40|2276.1|2270.1|2276.3|2270.3|2276.3|2270.3|2275.6|2269.6|10
1625066150000|2021-06-30 15:15:50|2276|2270|2275.1|2269.1|2276|2270|2274.9|2268.9|4
1625066160000|2021-06-30 15:16:00|2276|2270|2275.4|2269.4|2277|2271|2275.4|2269.4|12
1625066170000|2021-06-30 15:16:10|2275.1|2269.1|2275.1|2269.1|2275.6|2269.6|2274.3|2268.3|10
1625066180000|2021-06-30 15:16:20|2275.4|2269.4|2275.9|2269.9|2276.9|2270.9|2275.4|2269.4|8
1625066190000|2021-06-30 15:16:30|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.1|2269.1|6
1625066200000|2021-06-30 15:16:40|2275.1|2269.1|2275.5|2269.5|2275.8|2269.8|2274.9|2268.9|10
1625066210000|2021-06-30 15:16:50|2275.6|2269.6|2276.8|2270.8|2277.6|2271.6|2275.6|2269.6|4
1625066220000|2021-06-30 15:17:00|2276.9|2270.9|2275.9|2269.9|2276.9|2270.9|2275.9|2269.9|5
1625066230000|2021-06-30 15:17:10|2275.8|2269.8|2276.3|2270.3|2276.3|2270.3|2275.8|2269.8|8
1625066240000|2021-06-30 15:17:20|2276|2270|2276.4|2270.4|2276.4|2270.4|2275.8|2269.8|10
1625066250000|2021-06-30 15:17:30|2276.8|2270.8|2281.3|2275.3|2282.1|2276.1|2276.8|2270.8|10
1625066260000|2021-06-30 15:17:40|2281.6|2275.6|2280.9|2274.9|2281.6|2275.6|2280.9|2274.9|2
1625066270000|2021-06-30 15:17:50|2280.8|2274.8|2279.8|2273.8|2280.8|2274.8|2279.5|2273.5|6
1625066280000|2021-06-30 15:18:00|2279.5|2273.5|2279.3|2273.3|2279.8|2273.8|2279|2273|8
1625066290000|2021-06-30 15:18:10|2279|2273|2276.8|2270.8|2279.1|2273.1|2276.6|2270.6|7
1625066300000|2021-06-30 15:18:20|2276.5|2270.5|2276|2270|2276.5|2270.5|2276|2270|3
1625066310000|2021-06-30 15:18:30|2275.8|2269.8|2277.5|2271.5|2279.1|2273.1|2275.8|2269.8|14
1625066320000|2021-06-30 15:18:40|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1625066330000|2021-06-30 15:18:50|2277.8|2271.8|2277.3|2271.3|2277.8|2271.8|2277.3|2271.3|2
1625066340000|2021-06-30 15:19:00|2276.4|2270.4|2274.9|2268.9|2276.6|2270.6|2274.3|2268.3|10
1625066350000|2021-06-30 15:19:10|2273.9|2267.9|2274.6|2268.6|2274.8|2268.8|2273.9|2267.9|5
1625066360000|2021-06-30 15:19:20|2275.4|2269.4|2276|2270|2276|2270|2275.4|2269.4|4
1625066380000|2021-06-30 15:19:40|2276.6|2270.6|2279.3|2273.3|2279.3|2273.3|2276.6|2270.6|6
1625066390000|2021-06-30 15:19:50|2279.8|2273.8|2278.8|2272.8|2279.8|2273.8|2278.8|2272.8|4
1625066400000|2021-06-30 15:20:00|2277.8|2271.8|2277.8|2271.8|2278.9|2272.9|2277.8|2271.8|7
1625066410000|2021-06-30 15:20:10|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1625066420000|2021-06-30 15:20:20|2278.8|2272.8|2277.6|2271.6|2278.8|2272.8|2277.4|2271.4|3
1625066440000|2021-06-30 15:20:40|2277.9|2271.9|2278.5|2272.5|2278.5|2272.5|2277.9|2271.9|2
1625066450000|2021-06-30 15:20:50|2277.9|2271.9|2279.1|2273.1|2279.1|2273.1|2277.9|2271.9|2
1625066470000|2021-06-30 15:21:10|2279.6|2273.6|2281.4|2275.4|2281.4|2275.4|2279.6|2273.6|6
1625066500000|2021-06-30 15:21:40|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1625066510000|2021-06-30 15:21:50|2282.1|2276.1|2282.3|2276.3|2282.3|2276.3|2282.1|2276.1|2
1625066520000|2021-06-30 15:22:00|2282.6|2276.6|2281.5|2275.5|2282.6|2276.6|2281.4|2275.4|8
1625066550000|2021-06-30 15:22:30|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1625066610000|2021-06-30 15:23:30|2281.9|2275.9|2281.5|2275.5|2281.9|2275.9|2281.5|2275.5|3
1625066620000|2021-06-30 15:23:40|2281.3|2275.3|2279.3|2273.3|2281.3|2275.3|2279.3|2273.3|5
1625066630000|2021-06-30 15:23:50|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2278.6|2272.6|2
1625066650000|2021-06-30 15:24:10|2278.5|2272.5|2278.4|2272.4|2278.5|2272.5|2278.4|2272.4|2
1625066670000|2021-06-30 15:24:30|2278.9|2272.9|2279.1|2273.1|2279.1|2273.1|2278.9|2272.9|2
1625066700000|2021-06-30 15:25:00|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1625066710000|2021-06-30 15:25:10|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|1
1625066760000|2021-06-30 15:26:00|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1625066770000|2021-06-30 15:26:10|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|1
1625066780000|2021-06-30 15:26:20|2278|2272|2277.3|2271.3|2278|2272|2277.3|2271.3|2
1625066800000|2021-06-30 15:26:40|2277.5|2271.5|2277.5|2271.5|2277.9|2271.9|2277.3|2271.3|4
1625066820000|2021-06-30 15:27:00|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1625066870000|2021-06-30 15:27:50|2278|2272|2278|2272|2278|2272|2278|2272|1
1625066880000|2021-06-30 15:28:00|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|1
1625066930000|2021-06-30 15:28:50|2278|2272|2278|2272|2278|2272|2278|2272|1
1625066980000|2021-06-30 15:29:40|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1625066990000|2021-06-30 15:29:50|2278.3|2272.3|2278.6|2272.6|2278.6|2272.6|2278.3|2272.3|4
1625067040000|2021-06-30 15:30:40|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2278.6|2272.6|2
1625067090000|2021-06-30 15:31:30|2278.4|2272.4|2278.6|2272.6|2278.6|2272.6|2278.4|2272.4|2
1625067130000|2021-06-30 15:32:10|2278.4|2272.4|2278.3|2272.3|2278.4|2272.4|2277.9|2271.9|3
1625067150000|2021-06-30 15:32:30|2278|2272|2278.1|2272.1|2278.6|2272.6|2277.6|2271.6|13
1625067160000|2021-06-30 15:32:40|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1625067200000|2021-06-30 15:33:20|2278.3|2272.3|2278.6|2272.6|2278.6|2272.6|2278.3|2272.3|2
1625067210000|2021-06-30 15:33:30|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1625067300000|2021-06-30 15:35:00|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1625067410000|2021-06-30 15:36:50|2278.3|2272.3|2278.1|2272.1|2278.3|2272.3|2278.1|2272.1|2
1625067420000|2021-06-30 15:37:00|2277.8|2271.8|2277.5|2271.5|2277.8|2271.8|2277.5|2271.5|2
1625067450000|2021-06-30 15:37:30|2277|2271|2277.1|2271.1|2277.1|2271.1|2276.8|2270.8|5
1625067460000|2021-06-30 15:37:40|2277.4|2271.4|2278.3|2272.3|2278.6|2272.6|2277.4|2271.4|4
1625067470000|2021-06-30 15:37:50|2278.5|2272.5|2278|2272|2278.5|2272.5|2278|2272|2
1625067520000|2021-06-30 15:38:40|2277.4|2271.4|2277.9|2271.9|2278.3|2272.3|2277.4|2271.4|3
1625067530000|2021-06-30 15:38:50|2277.6|2271.6|2278|2272|2278|2272|2277.6|2271.6|2
1625067540000|2021-06-30 15:39:00|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1625067560000|2021-06-30 15:39:20|2278|2272|2278|2272|2278|2272|2278|2272|1
1625067570000|2021-06-30 15:39:30|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1625067590000|2021-06-30 15:39:50|2276.9|2270.9|2277.1|2271.1|2277.4|2271.4|2276.8|2270.8|4
1625067630000|2021-06-30 15:40:30|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1625067680000|2021-06-30 15:41:20|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1625067690000|2021-06-30 15:41:30|2277|2271|2277|2271|2277|2271|2277|2271|1
1625067700000|2021-06-30 15:41:40|2277.5|2271.5|2277.3|2271.3|2277.5|2271.5|2277.3|2271.3|2
1625067730000|2021-06-30 15:42:10|2277|2271|2277|2271|2277|2271|2277|2271|1
1625067740000|2021-06-30 15:42:20|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1625067750000|2021-06-30 15:42:30|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1625067770000|2021-06-30 15:42:50|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|1
1625067780000|2021-06-30 15:43:00|2276.6|2270.6|2276.5|2270.5|2276.6|2270.6|2276.5|2270.5|2
1625067790000|2021-06-30 15:43:10|2275.6|2269.6|2276.4|2270.4|2276.4|2270.4|2275.6|2269.6|2
1625067800000|2021-06-30 15:43:20|2276.6|2270.6|2277|2271|2277|2271|2276.6|2270.6|2
1625067820000|2021-06-30 15:43:40|2276|2270|2276.6|2270.6|2276.6|2270.6|2276|2270|2
1625067840000|2021-06-30 15:44:00|2276.9|2270.9|2276.8|2270.8|2276.9|2270.9|2276.6|2270.6|3
1625067850000|2021-06-30 15:44:10|2277|2271|2276.6|2270.6|2277|2271|2276.6|2270.6|2
1625067870000|2021-06-30 15:44:30|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1625067900000|2021-06-30 15:45:00|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1625067910000|2021-06-30 15:45:10|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|1
1625067930000|2021-06-30 15:45:30|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1625067940000|2021-06-30 15:45:40|2275.3|2269.3|2275.4|2269.4|2275.4|2269.4|2275.3|2269.3|2
1625067990000|2021-06-30 15:46:30|2275.5|2269.5|2275.5|2269.5|2275.5|2269.5|2275.5|2269.5|1
1625068030000|2021-06-30 15:47:10|2275.6|2269.6|2275.5|2269.5|2275.6|2269.6|2275.5|2269.5|2
1625068080000|2021-06-30 15:48:00|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1625068090000|2021-06-30 15:48:10|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.6|2269.6|5
1625068100000|2021-06-30 15:48:20|2276|2270|2276|2270|2276|2270|2276|2270|1
1625068110000|2021-06-30 15:48:30|2275.9|2269.9|2275.9|2269.9|2276.3|2270.3|2275.9|2269.9|3
1625068120000|2021-06-30 15:48:40|2276|2270|2275.9|2269.9|2276|2270|2275.9|2269.9|2
1625068140000|2021-06-30 15:49:00|2275.5|2269.5|2275.5|2269.5|2275.5|2269.5|2275.3|2269.3|3
1625068150000|2021-06-30 15:49:10|2275.8|2269.8|2275.6|2269.6|2275.9|2269.9|2275.6|2269.6|3
1625068180000|2021-06-30 15:49:40|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1625068200000|2021-06-30 15:50:00|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1625068210000|2021-06-30 15:50:10|2275.5|2269.5|2275.5|2269.5|2275.5|2269.5|2275.5|2269.5|1
1625068250000|2021-06-30 15:50:50|2275.3|2269.3|2275.5|2269.5|2275.6|2269.6|2275.3|2269.3|6
1625068260000|2021-06-30 15:51:00|2275.3|2269.3|2275.5|2269.5|2275.6|2269.6|2275.3|2269.3|8
1625068270000|2021-06-30 15:51:10|2275.3|2269.3|2275.6|2269.6|2275.6|2269.6|2275.3|2269.3|2
1625068310000|2021-06-30 15:51:50|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|2275.1|2269.1|1
1625068360000|2021-06-30 15:52:40|2275.8|2269.8|2275.5|2269.5|2275.8|2269.8|2275.3|2269.3|3
1625068430000|2021-06-30 15:53:50|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|1
1625068460000|2021-06-30 15:54:20|2275.5|2269.5|2275.8|2269.8|2275.8|2269.8|2275.5|2269.5|2
1625068540000|2021-06-30 15:55:40|2276.3|2270.3|2276.5|2270.5|2276.5|2270.5|2276.3|2270.3|2
1625068570000|2021-06-30 15:56:10|2276.1|2270.1|2276.4|2270.4|2276.4|2270.4|2276.1|2270.1|2
1625068650000|2021-06-30 15:57:30|2276.1|2270.1|2275.9|2269.9|2276.1|2270.1|2275.9|2269.9|4
1625068700000|2021-06-30 15:58:20|2276|2270|2276|2270|2276|2270|2276|2270|1
1625068740000|2021-06-30 15:59:00|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|1
1625068790000|2021-06-30 15:59:50|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1625068800000|2021-06-30 16:00:00|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|1
1625068860000|2021-06-30 16:01:00|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1625068880000|2021-06-30 16:01:20|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1625068990000|2021-06-30 16:03:10|2275.6|2269.6|2275.3|2269.3|2275.6|2269.6|2275.3|2269.3|2
1625069000000|2021-06-30 16:03:20|2275|2269|2275|2269|2275|2269|2275|2269|1
1625069050000|2021-06-30 16:04:10|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|1
1625069070000|2021-06-30 16:04:30|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1625069100000|2021-06-30 16:05:00|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|1
1625069160000|2021-06-30 16:06:00|2275.8|2269.8|2275.9|2269.9|2275.9|2269.9|2275.8|2269.8|2
1625069180000|2021-06-30 16:06:20|2275.6|2269.6|2276|2270|2276|2270|2275.6|2269.6|2
1625069190000|2021-06-30 16:06:30|2275.8|2269.8|2276.1|2270.1|2276.5|2270.5|2275.8|2269.8|6
1625069230000|2021-06-30 16:07:10|2275.3|2269.3|2274.9|2268.9|2275.9|2269.9|2274.9|2268.9|4
1625069240000|2021-06-30 16:07:20|2274.6|2268.6|2274.8|2268.8|2275.3|2269.3|2274.6|2268.6|5
1625069270000|2021-06-30 16:07:50|2275|2269|2273.5|2267.5|2275|2269|2273.5|2267.5|6
1625069280000|2021-06-30 16:08:00|2273.3|2267.3|2271.8|2265.8|2273.3|2267.3|2271.8|2265.8|5
1625069290000|2021-06-30 16:08:10|2270.6|2264.6|2271.8|2265.8|2271.8|2265.8|2270.6|2264.6|3
1625069420000|2021-06-30 16:10:20|2272|2266|2272|2266|2272|2266|2272|2266|1
1625069430000|2021-06-30 16:10:30|2272.1|2266.1|2272.8|2266.8|2272.8|2266.8|2272.1|2266.1|2
1625069460000|2021-06-30 16:11:00|2273|2267|2273|2267|2273|2267|2273|2267|1
1625069500000|2021-06-30 16:11:40|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|1
1625069510000|2021-06-30 16:11:50|2274.1|2268.1|2274.4|2268.4|2274.4|2268.4|2274.1|2268.1|2
1625069550000|2021-06-30 16:12:30|2274.6|2268.6|2274.9|2268.9|2274.9|2268.9|2274.6|2268.6|2
1625069600000|2021-06-30 16:13:20|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|1
1625069610000|2021-06-30 16:13:30|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|1
1625069630000|2021-06-30 16:13:50|2273.8|2267.8|2273.9|2267.9|2273.9|2267.9|2273.8|2267.8|2
1625069640000|2021-06-30 16:14:00|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1625069680000|2021-06-30 16:14:40|2272.4|2266.4|2272.9|2266.9|2272.9|2266.9|2272.4|2266.4|2
1625069690000|2021-06-30 16:14:50|2273|2267|2273.4|2267.4|2273.4|2267.4|2273|2267|2
1625069810000|2021-06-30 16:16:50|2273.6|2267.6|2273.5|2267.5|2273.9|2267.9|2273.5|2267.5|4
1625069840000|2021-06-30 16:17:20|2273.3|2267.3|2273.8|2267.8|2273.8|2267.8|2273.3|2267.3|2
1625069870000|2021-06-30 16:17:50|2272.5|2266.5|2273.1|2267.1|2273.4|2267.4|2272.5|2266.5|3
1625070090000|2021-06-30 16:21:30|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|1
1625070110000|2021-06-30 16:21:50|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|1
1625070120000|2021-06-30 16:22:00|2273.9|2267.9|2274.4|2268.4|2274.4|2268.4|2273.9|2267.9|3
1625070180000|2021-06-30 16:23:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|1
1625070230000|2021-06-30 16:23:50|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1625070290000|2021-06-30 16:24:50|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|1
1625070500000|2021-06-30 16:28:20|2275.9|2269.9|2275.6|2269.6|2275.9|2269.9|2275.4|2269.4|3
1625070510000|2021-06-30 16:28:30|2275.4|2269.4|2275.6|2269.6|2275.6|2269.6|2275.4|2269.4|2
1625070520000|2021-06-30 16:28:40|2275.4|2269.4|2275.6|2269.6|2275.6|2269.6|2275.4|2269.4|2
1625070540000|2021-06-30 16:29:00|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|1
1625070550000|2021-06-30 16:29:10|2275.5|2269.5|2275.6|2269.6|2275.6|2269.6|2275.4|2269.4|4
1625070570000|2021-06-30 16:29:30|2275.4|2269.4|2275.6|2269.6|2275.6|2269.6|2275.4|2269.4|2
1625070580000|2021-06-30 16:29:40|2275.4|2269.4|2275.6|2269.6|2275.6|2269.6|2275.4|2269.4|2
1625070610000|2021-06-30 16:30:10|2276|2270|2276|2270|2276|2270|2276|2270|1
1625070660000|2021-06-30 16:31:00|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|1
1625070770000|2021-06-30 16:32:50|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1625070850000|2021-06-30 16:34:10|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1625071140000|2021-06-30 16:39:00|2275.1|2269.1|2274.9|2268.9|2275.1|2269.1|2274.9|2268.9|2
1625071150000|2021-06-30 16:39:10|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|1
1625071160000|2021-06-30 16:39:20|2274.5|2268.5|2274.8|2268.8|2274.8|2268.8|2274.5|2268.5|2
1625071190000|2021-06-30 16:39:50|2273.8|2267.8|2273.3|2267.3|2273.8|2267.8|2273.3|2267.3|2
1625071240000|2021-06-30 16:40:40|2273.8|2267.8|2273.9|2267.9|2273.9|2267.9|2273.8|2267.8|2
1625071300000|2021-06-30 16:41:40|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1625071360000|2021-06-30 16:42:40|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1625071370000|2021-06-30 16:42:50|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|1
1625071380000|2021-06-30 16:43:00|2274.1|2268.1|2274.4|2268.4|2274.4|2268.4|2274.1|2268.1|2
1625071420000|2021-06-30 16:43:40|2274.1|2268.1|2273.1|2267.1|2274.1|2268.1|2273.1|2267.1|2
1625071430000|2021-06-30 16:43:50|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|1
1625071450000|2021-06-30 16:44:10|2273.5|2267.5|2275.1|2269.1|2275.1|2269.1|2273.5|2267.5|3
1625071470000|2021-06-30 16:44:30|2274.9|2268.9|2274.6|2268.6|2274.9|2268.9|2274.6|2268.6|2
1625071520000|2021-06-30 16:45:20|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|1
1625071530000|2021-06-30 16:45:30|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|1
1625071540000|2021-06-30 16:45:40|2274.3|2268.3|2274.1|2268.1|2274.3|2268.3|2274.1|2268.1|2
1625071580000|2021-06-30 16:46:20|2273.9|2267.9|2273.1|2267.1|2273.9|2267.9|2273.1|2267.1|2
1625071590000|2021-06-30 16:46:30|2273.5|2267.5|2273.1|2267.1|2273.5|2267.5|2273.1|2267.1|2
1625071600000|2021-06-30 16:46:40|2273.3|2267.3|2273.4|2267.4|2273.4|2267.4|2273|2267|4
1625071610000|2021-06-30 16:46:50|2273|2267|2273|2267|2273|2267|2273|2267|1
1625071620000|2021-06-30 16:47:00|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|1
1625071640000|2021-06-30 16:47:20|2273|2267|2273|2267|2273|2267|2273|2267|1
1625071720000|2021-06-30 16:48:40|2273.3|2267.3|2273.9|2267.9|2273.9|2267.9|2273.3|2267.3|2
1625071740000|2021-06-30 16:49:00|2273.3|2267.3|2272.1|2266.1|2273.3|2267.3|2272.1|2266.1|2
1625071840000|2021-06-30 16:50:40|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|1
1625071900000|2021-06-30 16:51:40|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1625072060000|2021-06-30 16:54:20|2272.5|2266.5|2273.4|2267.4|2273.4|2267.4|2272.5|2266.5|2
1625072080000|2021-06-30 16:54:40|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|1
1625072090000|2021-06-30 16:54:50|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|1
1625072100000|2021-06-30 16:55:00|2273|2267|2273|2267|2273|2267|2273|2267|1
1625072110000|2021-06-30 16:55:10|2273.4|2267.4|2273.3|2267.3|2273.4|2267.4|2273|2267|3
1625072120000|2021-06-30 16:55:20|2273|2267|2273|2267|2273|2267|2273|2267|1
1625072140000|2021-06-30 16:55:40|2273.4|2267.4|2274|2268|2274|2268|2273.4|2267.4|2
1625072200000|2021-06-30 16:56:40|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1625072230000|2021-06-30 16:57:10|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1625072340000|2021-06-30 16:59:00|2275|2269|2275|2269|2275|2269|2275|2269|1
1625072360000|2021-06-30 16:59:20|2274.8|2268.8|2275|2269|2275.1|2269.1|2274.8|2268.8|4
1625097720000|2021-07-01 00:02:00|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625097750000|2021-07-01 00:02:30|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|1
1625097770000|2021-07-01 00:02:50|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1625097780000|2021-07-01 00:03:00|2268.4|2262.4|2269.3|2263.3|2269.3|2263.3|2268.4|2262.4|2
1625097790000|2021-07-01 00:03:10|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1625097850000|2021-07-01 00:04:10|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1625097910000|2021-07-01 00:05:10|2268.4|2262.4|2268.1|2262.1|2268.4|2262.4|2268.1|2262.1|2
1625097920000|2021-07-01 00:05:20|2267.9|2261.9|2267.4|2261.4|2267.9|2261.9|2267.4|2261.4|2
1625097950000|2021-07-01 00:05:50|2267.6|2261.6|2266.4|2260.4|2267.6|2261.6|2266.4|2260.4|2
1625097970000|2021-07-01 00:06:10|2266.1|2260.1|2267|2261|2267.6|2261.6|2266.1|2260.1|4
1625098300000|2021-07-01 00:11:40|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|2266.9|2260.9|1
1625099050000|2021-07-01 00:24:10|2267.6|2261.6|2266.9|2260.9|2267.6|2261.6|2266.9|2260.9|2
1625099160000|2021-07-01 00:26:00|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625099920000|2021-07-01 00:38:40|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|1
1625099930000|2021-07-01 00:38:50|2267.5|2261.5|2267.3|2261.3|2267.5|2261.5|2267.3|2261.3|2
1625100000000|2021-07-01 00:40:00|2268|2262|2267.3|2261.3|2268|2262|2267.3|2261.3|2
1625100170000|2021-07-01 00:42:50|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|1
1625100270000|2021-07-01 00:44:30|2267.1|2261.1|2265.6|2259.6|2267.1|2261.1|2265.6|2259.6|2
1625100280000|2021-07-01 00:44:40|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1625100290000|2021-07-01 00:44:50|2265|2259|2264.4|2258.4|2265|2259|2264.4|2258.4|2
1625100340000|2021-07-01 00:45:40|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|1
1625100530000|2021-07-01 00:48:50|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|1
1625100600000|2021-07-01 00:50:00|2264.3|2258.3|2262.8|2256.8|2264.3|2258.3|2262.8|2256.8|2
1625100610000|2021-07-01 00:50:10|2262.5|2256.5|2262.5|2256.5|2262.5|2256.5|2262.5|2256.5|1
1625100800000|2021-07-01 00:53:20|2262|2256|2260.5|2254.5|2262|2256|2260.3|2254.3|3
1625100810000|2021-07-01 00:53:30|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|1
1625100820000|2021-07-01 00:53:40|2261.8|2255.8|2262.6|2256.6|2262.6|2256.6|2261.8|2255.8|3
1625100830000|2021-07-01 00:53:50|2262.5|2256.5|2262.5|2256.5|2262.5|2256.5|2262.5|2256.5|1
1625100850000|2021-07-01 00:54:10|2262.6|2256.6|2261.4|2255.4|2262.6|2256.6|2261.4|2255.4|3
1625100860000|2021-07-01 00:54:20|2262.1|2256.1|2262.5|2256.5|2262.5|2256.5|2262.1|2256.1|2
1625100880000|2021-07-01 00:54:40|2262.1|2256.1|2261.4|2255.4|2262.1|2256.1|2261.4|2255.4|2
1625100890000|2021-07-01 00:54:50|2262.1|2256.1|2262.8|2256.8|2262.8|2256.8|2262.1|2256.1|3
1625100900000|2021-07-01 00:55:00|2262.3|2256.3|2262.3|2256.3|2262.3|2256.3|2262.3|2256.3|1
1625100950000|2021-07-01 00:55:50|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1625101020000|2021-07-01 00:57:00|2261.1|2255.1|2260.6|2254.6|2261.1|2255.1|2260|2254|4
1625101030000|2021-07-01 00:57:10|2261.4|2255.4|2261.8|2255.8|2261.8|2255.8|2261.4|2255.4|2
1625101050000|2021-07-01 00:57:30|2262.5|2256.5|2262.5|2256.5|2262.5|2256.5|2262.5|2256.5|1
1625101200000|2021-07-01 01:00:00|2262.8|2256.8|2262.5|2256.5|2263|2257|2262.5|2256.5|7
1625101210000|2021-07-01 01:00:10|2262.8|2256.8|2262.8|2256.8|2263.9|2257.9|2262.5|2256.5|9
1625101220000|2021-07-01 01:00:20|2262.5|2256.5|2262.5|2256.5|2263.6|2257.6|2262.5|2256.5|6
1625101310000|2021-07-01 01:01:50|2263|2257|2263|2257|2263|2257|2263|2257|1
1625101320000|2021-07-01 01:02:00|2262.5|2256.5|2262.5|2256.5|2263|2257|2262.5|2256.5|3
1625101360000|2021-07-01 01:02:40|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|1
1625101390000|2021-07-01 01:03:10|2262.5|2256.5|2262.5|2256.5|2262.5|2256.5|2262.5|2256.5|1
1625101400000|2021-07-01 01:03:20|2263|2257|2263|2257|2263|2257|2262.5|2256.5|3
1625101410000|2021-07-01 01:03:30|2263.6|2257.6|2264.3|2258.3|2264.5|2258.5|2263|2257|10
1625101420000|2021-07-01 01:03:40|2264.8|2258.8|2264.5|2258.5|2264.8|2258.8|2264.4|2258.4|3
1625101430000|2021-07-01 01:03:50|2264.8|2258.8|2265.8|2259.8|2265.8|2259.8|2264.8|2258.8|2
1625101440000|2021-07-01 01:04:00|2264.9|2258.9|2265.3|2259.3|2265.3|2259.3|2264.9|2258.9|2
1625101450000|2021-07-01 01:04:10|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|1
1625101460000|2021-07-01 01:04:20|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|1
1625101480000|2021-07-01 01:04:40|2265.1|2259.1|2266.1|2260.1|2266.1|2260.1|2265.1|2259.1|2
1625101490000|2021-07-01 01:04:50|2266.4|2260.4|2266.1|2260.1|2266.4|2260.4|2266.1|2260.1|2
1625101510000|2021-07-01 01:05:10|2267.5|2261.5|2267.3|2261.3|2267.5|2261.5|2267.3|2261.3|2
1625101530000|2021-07-01 01:05:30|2267.6|2261.6|2267.9|2261.9|2268.5|2262.5|2267.3|2261.3|4
1625101560000|2021-07-01 01:06:00|2268.8|2262.8|2269.9|2263.9|2269.9|2263.9|2268.8|2262.8|3
1625101570000|2021-07-01 01:06:10|2271.1|2265.1|2271|2265|2271.1|2265.1|2270.1|2264.1|3
1625101580000|2021-07-01 01:06:20|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1625101590000|2021-07-01 01:06:30|2271.3|2265.3|2271|2265|2271.8|2265.8|2271|2265|4
1625101600000|2021-07-01 01:06:40|2270.9|2264.9|2271.5|2265.5|2271.5|2265.5|2270.9|2264.9|3
1625101610000|2021-07-01 01:06:50|2271.3|2265.3|2271.9|2265.9|2271.9|2265.9|2269.6|2263.6|7
1625101630000|2021-07-01 01:07:10|2272.1|2266.1|2271.8|2265.8|2272.1|2266.1|2271.8|2265.8|2
1625101640000|2021-07-01 01:07:20|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1625101650000|2021-07-01 01:07:30|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1625101670000|2021-07-01 01:07:50|2271.3|2265.3|2270.5|2264.5|2271.3|2265.3|2270|2264|8
1625101680000|2021-07-01 01:08:00|2269.3|2263.3|2269.1|2263.1|2269.3|2263.3|2269|2263|4
1625101690000|2021-07-01 01:08:10|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1625101710000|2021-07-01 01:08:30|2268.6|2262.6|2268.9|2262.9|2269.1|2263.1|2268.5|2262.5|4
1625101720000|2021-07-01 01:08:40|2268.5|2262.5|2269.4|2263.4|2270.3|2264.3|2267.9|2261.9|9
1625101730000|2021-07-01 01:08:50|2269.9|2263.9|2269.5|2263.5|2270.1|2264.1|2269.3|2263.3|8
1625101740000|2021-07-01 01:09:00|2269.8|2263.8|2269.9|2263.9|2270.3|2264.3|2269.5|2263.5|8
1625101750000|2021-07-01 01:09:10|2269.8|2263.8|2269.8|2263.8|2269.9|2263.9|2269.3|2263.3|5
1625101760000|2021-07-01 01:09:20|2269.5|2263.5|2269.9|2263.9|2269.9|2263.9|2269.3|2263.3|3
1625101770000|2021-07-01 01:09:30|2269.6|2263.6|2270.3|2264.3|2270.3|2264.3|2269.6|2263.6|3
1625101780000|2021-07-01 01:09:40|2269.9|2263.9|2270.6|2264.6|2270.6|2264.6|2269.9|2263.9|2
1625101800000|2021-07-01 01:10:00|2269.9|2263.9|2270.6|2264.6|2270.6|2264.6|2269.9|2263.9|4
1625101810000|2021-07-01 01:10:10|2270.3|2264.3|2270.1|2264.1|2270.4|2264.4|2270.1|2264.1|3
1625101820000|2021-07-01 01:10:20|2269.9|2263.9|2270.6|2264.6|2270.6|2264.6|2269.9|2263.9|2
1625101840000|2021-07-01 01:10:40|2270.1|2264.1|2270.8|2264.8|2270.8|2264.8|2269.6|2263.6|6
1625101850000|2021-07-01 01:10:50|2270.1|2264.1|2269.9|2263.9|2270.1|2264.1|2269.9|2263.9|2
1625101860000|2021-07-01 01:11:00|2270.1|2264.1|2270.8|2264.8|2270.8|2264.8|2269.6|2263.6|7
1625101870000|2021-07-01 01:11:10|2269.9|2263.9|2271.6|2265.6|2271.6|2265.6|2269.9|2263.9|6
1625101880000|2021-07-01 01:11:20|2271.3|2265.3|2271.8|2265.8|2271.8|2265.8|2271.3|2265.3|4
1625101890000|2021-07-01 01:11:30|2272.3|2266.3|2273.4|2267.4|2273.5|2267.5|2272.3|2266.3|7
1625101900000|2021-07-01 01:11:40|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|1
1625101910000|2021-07-01 01:11:50|2273.4|2267.4|2273.8|2267.8|2273.8|2267.8|2273.4|2267.4|3
1625101920000|2021-07-01 01:12:00|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|1
1625101930000|2021-07-01 01:12:10|2273.3|2267.3|2273.8|2267.8|2273.8|2267.8|2273.3|2267.3|4
1625101940000|2021-07-01 01:12:20|2273.5|2267.5|2275|2269|2275.3|2269.3|2273.5|2267.5|6
1625101950000|2021-07-01 01:12:30|2275.3|2269.3|2275.9|2269.9|2275.9|2269.9|2275.3|2269.3|2
1625101960000|2021-07-01 01:12:40|2275.5|2269.5|2275.9|2269.9|2275.9|2269.9|2275.5|2269.5|4
1625101970000|2021-07-01 01:12:50|2275.5|2269.5|2276.4|2270.4|2276.4|2270.4|2275.5|2269.5|3
1625101980000|2021-07-01 01:13:00|2276|2270|2277.5|2271.5|2277.5|2271.5|2276|2270|7
1625102010000|2021-07-01 01:13:30|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1625102020000|2021-07-01 01:13:40|2277.1|2271.1|2276.9|2270.9|2277.1|2271.1|2276.9|2270.9|2
1625102030000|2021-07-01 01:13:50|2276.6|2270.6|2277.1|2271.1|2277.1|2271.1|2276.6|2270.6|2
1625102070000|2021-07-01 01:14:30|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1625102080000|2021-07-01 01:14:40|2277.5|2271.5|2277.6|2271.6|2277.6|2271.6|2276.9|2270.9|6
1625102090000|2021-07-01 01:14:50|2276.9|2270.9|2277.6|2271.6|2277.6|2271.6|2276.9|2270.9|4
1625102100000|2021-07-01 01:15:00|2276.9|2270.9|2277.6|2271.6|2277.6|2271.6|2276.9|2270.9|2
1625102120000|2021-07-01 01:15:20|2276.9|2270.9|2276.9|2270.9|2277.3|2271.3|2276.9|2270.9|3
1625102180000|2021-07-01 01:16:20|2276.6|2270.6|2276.4|2270.4|2276.6|2270.6|2276.4|2270.4|2
1625102190000|2021-07-01 01:16:30|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|1
1625102230000|2021-07-01 01:17:10|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2276.9|2270.9|3
1625102310000|2021-07-01 01:18:30|2276.6|2270.6|2277.1|2271.1|2277.1|2271.1|2276.6|2270.6|2
1625102330000|2021-07-01 01:18:50|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1625102340000|2021-07-01 01:19:00|2276.4|2270.4|2276.1|2270.1|2276.4|2270.4|2276.1|2270.1|2
1625102410000|2021-07-01 01:20:10|2276.4|2270.4|2276.1|2270.1|2276.4|2270.4|2276.1|2270.1|2
1625102500000|2021-07-01 01:21:40|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1625102530000|2021-07-01 01:22:10|2275.6|2269.6|2276.3|2270.3|2276.3|2270.3|2275.6|2269.6|3
1625102560000|2021-07-01 01:22:40|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|1
1625102580000|2021-07-01 01:23:00|2275.3|2269.3|2275.8|2269.8|2275.8|2269.8|2275.3|2269.3|2
1625102590000|2021-07-01 01:23:10|2275.4|2269.4|2275.9|2269.9|2275.9|2269.9|2275.4|2269.4|2
1625102640000|2021-07-01 01:24:00|2276.4|2270.4|2276.5|2270.5|2276.5|2270.5|2276.4|2270.4|2
1625102650000|2021-07-01 01:24:10|2276|2270|2276|2270|2276|2270|2276|2270|1
1625102680000|2021-07-01 01:24:40|2276.3|2270.3|2276.5|2270.5|2276.5|2270.5|2276.3|2270.3|2
1625102730000|2021-07-01 01:25:30|2276|2270|2276|2270|2276|2270|2276|2270|1
1625102740000|2021-07-01 01:25:40|2275.5|2269.5|2276|2270|2276|2270|2275.5|2269.5|2
1625102750000|2021-07-01 01:25:50|2276.4|2270.4|2275.1|2269.1|2276.5|2270.5|2274.8|2268.8|7
1625102760000|2021-07-01 01:26:00|2275.6|2269.6|2275|2269|2275.6|2269.6|2274.6|2268.6|3
1625102810000|2021-07-01 01:26:50|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1625102840000|2021-07-01 01:27:20|2274.8|2268.8|2274.5|2268.5|2274.8|2268.8|2274.5|2268.5|2
1625102950000|2021-07-01 01:29:10|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1625103020000|2021-07-01 01:30:20|2275|2269|2275|2269|2275|2269|2275|2269|1
1625103070000|2021-07-01 01:31:10|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|2274.9|2268.9|1
1625103100000|2021-07-01 01:31:40|2274.8|2268.8|2274.9|2268.9|2274.9|2268.9|2274.8|2268.8|4
1625103110000|2021-07-01 01:31:50|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|2274.5|2268.5|3
1625103200000|2021-07-01 01:33:20|2274.5|2268.5|2274.8|2268.8|2274.8|2268.8|2274.5|2268.5|2
1625103300000|2021-07-01 01:35:00|2274.5|2268.5|2274.4|2268.4|2274.5|2268.5|2273.6|2267.6|3
1625103330000|2021-07-01 01:35:30|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1625103390000|2021-07-01 01:36:30|2273.6|2267.6|2273.9|2267.9|2273.9|2267.9|2273.6|2267.6|2
1625103420000|2021-07-01 01:37:00|2273.6|2267.6|2273.9|2267.9|2273.9|2267.9|2273.3|2267.3|5
1625103480000|2021-07-01 01:38:00|2274|2268|2275|2269|2275|2269|2274|2268|5
1625103490000|2021-07-01 01:38:10|2274.8|2268.8|2276.1|2270.1|2276.1|2270.1|2274.8|2268.8|4
1625103520000|2021-07-01 01:38:40|2275.6|2269.6|2276.1|2270.1|2276.1|2270.1|2275.6|2269.6|2
1625103590000|2021-07-01 01:39:50|2275.9|2269.9|2275.6|2269.6|2275.9|2269.9|2275.6|2269.6|2
1625103630000|2021-07-01 01:40:30|2275.4|2269.4|2275.6|2269.6|2275.9|2269.9|2275.4|2269.4|3
1625103640000|2021-07-01 01:40:40|2275.4|2269.4|2275.9|2269.9|2275.9|2269.9|2275.4|2269.4|2
1625103730000|2021-07-01 01:42:10|2276.4|2270.4|2276|2270|2276.4|2270.4|2276|2270|2
1625103770000|2021-07-01 01:42:50|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|1
1625103990000|2021-07-01 01:46:30|2276|2270|2276|2270|2276|2270|2276|2270|1
1625104020000|2021-07-01 01:47:00|2276.3|2270.3|2276.4|2270.4|2276.5|2270.5|2276.3|2270.3|3
1625104030000|2021-07-01 01:47:10|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|1
1625104080000|2021-07-01 01:48:00|2276.1|2270.1|2276|2270|2276.1|2270.1|2276|2270|2
1625104130000|2021-07-01 01:48:50|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1625104140000|2021-07-01 01:49:00|2275.6|2269.6|2275.9|2269.9|2275.9|2269.9|2275.6|2269.6|2
1625104170000|2021-07-01 01:49:30|2275.5|2269.5|2275.8|2269.8|2275.8|2269.8|2275.5|2269.5|2
1625104230000|2021-07-01 01:50:30|2275.5|2269.5|2275.8|2269.8|2275.8|2269.8|2275.5|2269.5|2
1625104290000|2021-07-01 01:51:30|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1625104350000|2021-07-01 01:52:30|2275.9|2269.9|2276.1|2270.1|2276.1|2270.1|2275.9|2269.9|2
1625104360000|2021-07-01 01:52:40|2276.6|2270.6|2276.9|2270.9|2276.9|2270.9|2276.5|2270.5|6
1625104370000|2021-07-01 01:52:50|2276.6|2270.6|2276.8|2270.8|2276.8|2270.8|2276.5|2270.5|3
1625104380000|2021-07-01 01:53:00|2276.4|2270.4|2275.9|2269.9|2276.4|2270.4|2275.8|2269.8|4
1625104430000|2021-07-01 01:53:50|2275.5|2269.5|2275.8|2269.8|2275.8|2269.8|2275.5|2269.5|2
1625104440000|2021-07-01 01:54:00|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|2275.6|2269.6|1
1625104500000|2021-07-01 01:55:00|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|2275.4|2269.4|1
1625104520000|2021-07-01 01:55:20|2275.1|2269.1|2275.4|2269.4|2275.4|2269.4|2275.1|2269.1|2
1625104630000|2021-07-01 01:57:10|2275.1|2269.1|2274.4|2268.4|2275.1|2269.1|2274.4|2268.4|2
1625104730000|2021-07-01 01:58:50|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1625104800000|2021-07-01 02:00:00|2274|2268|2274.1|2268.1|2274.4|2268.4|2274|2268|3
1625104910000|2021-07-01 02:01:50|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1625104930000|2021-07-01 02:02:10|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.4|2267.4|3
1625104940000|2021-07-01 02:02:20|2273.4|2267.4|2273.6|2267.6|2273.6|2267.6|2273.4|2267.4|2
1625105080000|2021-07-01 02:04:40|2274|2268|2274.4|2268.4|2274.4|2268.4|2274|2268|2
1625105090000|2021-07-01 02:04:50|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1625105100000|2021-07-01 02:05:00|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1625105160000|2021-07-01 02:06:00|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1625105180000|2021-07-01 02:06:20|2273.4|2267.4|2273.6|2267.6|2273.6|2267.6|2273.4|2267.4|4
1625105260000|2021-07-01 02:07:40|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|1
1625105270000|2021-07-01 02:07:50|2273.6|2267.6|2273.9|2267.9|2273.9|2267.9|2273.6|2267.6|2
1625105300000|2021-07-01 02:08:20|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1625105320000|2021-07-01 02:08:40|2273.5|2267.5|2273.6|2267.6|2273.6|2267.6|2273.5|2267.5|2
1625105340000|2021-07-01 02:09:00|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|1
1625105390000|2021-07-01 02:09:50|2273.9|2267.9|2274|2268|2274|2268|2273.9|2267.9|2
1625105420000|2021-07-01 02:10:20|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1625105470000|2021-07-01 02:11:10|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|2273.4|2267.4|1
1625105500000|2021-07-01 02:11:40|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1625105530000|2021-07-01 02:12:10|2272.6|2266.6|2272.8|2266.8|2273.4|2267.4|2272.6|2266.6|7
1625105540000|2021-07-01 02:12:20|2272.5|2266.5|2272.8|2266.8|2272.8|2266.8|2272.5|2266.5|2
1625105560000|2021-07-01 02:12:40|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|1
1625105570000|2021-07-01 02:12:50|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|1
1625105580000|2021-07-01 02:13:00|2272|2266|2272|2266|2272|2266|2272|2266|1
1625105610000|2021-07-01 02:13:30|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1625105620000|2021-07-01 02:13:40|2271.5|2265.5|2271.1|2265.1|2271.8|2265.8|2271.1|2265.1|4
1625105630000|2021-07-01 02:13:50|2271.3|2265.3|2270.5|2264.5|2271.3|2265.3|2270.5|2264.5|3
1625105640000|2021-07-01 02:14:00|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|1
1625105660000|2021-07-01 02:14:20|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|2271.1|2265.1|1
1625105670000|2021-07-01 02:14:30|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|1
1625105690000|2021-07-01 02:14:50|2270.3|2264.3|2270.8|2264.8|2270.8|2264.8|2270.3|2264.3|2
1625106570000|2021-07-01 02:29:30|2270.5|2264.5|2270.8|2264.8|2270.8|2264.8|2270.5|2264.5|2
1625106600000|2021-07-01 02:30:00|2270.5|2264.5|2270.4|2264.4|2270.8|2264.8|2270.4|2264.4|8
1625106610000|2021-07-01 02:30:10|2270.1|2264.1|2270.3|2264.3|2270.3|2264.3|2270.1|2264.1|2
1625106620000|2021-07-01 02:30:20|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.3|2264.3|3
1625106680000|2021-07-01 02:31:20|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1625106740000|2021-07-01 02:32:20|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1625106750000|2021-07-01 02:32:30|2270.5|2264.5|2269.4|2263.4|2270.9|2264.9|2269|2263|5
1625106770000|2021-07-01 02:32:50|2269|2263|2269.1|2263.1|2269.1|2263.1|2269|2263|2
1625106780000|2021-07-01 02:33:00|2268.9|2262.9|2269.1|2263.1|2269.1|2263.1|2268.9|2262.9|2
1625106790000|2021-07-01 02:33:10|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|1
1625106810000|2021-07-01 02:33:30|2269|2263|2269.3|2263.3|2269.3|2263.3|2268.9|2262.9|3
1625106880000|2021-07-01 02:34:40|2268.9|2262.9|2269.3|2263.3|2269.5|2263.5|2268.9|2262.9|4
1625106900000|2021-07-01 02:35:00|2268.9|2262.9|2269.5|2263.5|2269.5|2263.5|2268.9|2262.9|2
1625106950000|2021-07-01 02:35:50|2269|2263|2269.3|2263.3|2269.3|2263.3|2269|2263|2
1625106960000|2021-07-01 02:36:00|2269|2263|2269|2263|2269|2263|2269|2263|1
1625106970000|2021-07-01 02:36:10|2268.9|2262.9|2268.3|2262.3|2268.9|2262.9|2268.3|2262.3|4
1625106980000|2021-07-01 02:36:20|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|1
1625107020000|2021-07-01 02:37:00|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1625107040000|2021-07-01 02:37:20|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1625107080000|2021-07-01 02:38:00|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1625107090000|2021-07-01 02:38:10|2268.8|2262.8|2268.5|2262.5|2268.8|2262.8|2268.5|2262.5|2
1625107100000|2021-07-01 02:38:20|2268.9|2262.9|2268.5|2262.5|2269.1|2263.1|2268.5|2262.5|6
1625107110000|2021-07-01 02:38:30|2268.9|2262.9|2268.6|2262.6|2268.9|2262.9|2268.6|2262.6|2
1625107120000|2021-07-01 02:38:40|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1625107190000|2021-07-01 02:39:50|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|2268.6|2262.6|1
1625107200000|2021-07-01 02:40:00|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|2268.9|2262.9|1
1625107230000|2021-07-01 02:40:30|2268.6|2262.6|2268.9|2262.9|2268.9|2262.9|2268.6|2262.6|2
1625107240000|2021-07-01 02:40:40|2268.8|2262.8|2268.8|2262.8|2268.9|2262.9|2268.8|2262.8|3
1625107300000|2021-07-01 02:41:40|2268.6|2262.6|2268.9|2262.9|2268.9|2262.9|2268.6|2262.6|2
1625107340000|2021-07-01 02:42:20|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1625107360000|2021-07-01 02:42:40|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1625107420000|2021-07-01 02:43:40|2270.6|2264.6|2270.8|2264.8|2270.8|2264.8|2270.5|2264.5|4
1625107460000|2021-07-01 02:44:20|2270.4|2264.4|2269.9|2263.9|2270.4|2264.4|2269.9|2263.9|2
1625107510000|2021-07-01 02:45:10|2270|2264|2270|2264|2270|2264|2270|2264|1
1625107570000|2021-07-01 02:46:10|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|1
1625107620000|2021-07-01 02:47:00|2270|2264|2270|2264|2270|2264|2270|2264|1
1625107650000|2021-07-01 02:47:30|2269.1|2263.1|2268.9|2262.9|2269.1|2263.1|2268.9|2262.9|2
1625107670000|2021-07-01 02:47:50|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1625107680000|2021-07-01 02:48:00|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1625107820000|2021-07-01 02:50:20|2269.1|2263.1|2267.6|2261.6|2269.1|2263.1|2267.6|2261.6|3
1625107880000|2021-07-01 02:51:20|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|1
1625107900000|2021-07-01 02:51:40|2268.5|2262.5|2268.8|2262.8|2268.8|2262.8|2268.5|2262.5|2
1625107940000|2021-07-01 02:52:20|2268.4|2262.4|2268.1|2262.1|2268.4|2262.4|2268.1|2262.1|2
1625108010000|2021-07-01 02:53:30|2268.5|2262.5|2268.8|2262.8|2269.5|2263.5|2268.5|2262.5|5
1625108040000|2021-07-01 02:54:00|2268.5|2262.5|2268.4|2262.4|2268.5|2262.5|2268.4|2262.4|2
1625108070000|2021-07-01 02:54:30|2268.1|2262.1|2268.4|2262.4|2268.4|2262.4|2268.1|2262.1|2
1625108080000|2021-07-01 02:54:40|2268.1|2262.1|2267.9|2261.9|2268.1|2262.1|2267.9|2261.9|2
1625108100000|2021-07-01 02:55:00|2268.1|2262.1|2267.9|2261.9|2268.1|2262.1|2267.9|2261.9|2
1625108120000|2021-07-01 02:55:20|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|1
1625108200000|2021-07-01 02:56:40|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1625108250000|2021-07-01 02:57:30|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|1
1625108270000|2021-07-01 02:57:50|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1625108310000|2021-07-01 02:58:30|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|2268.1|2262.1|1
1625108400000|2021-07-01 03:00:00|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|2267.9|2261.9|1
1625108440000|2021-07-01 03:00:40|2267.4|2261.4|2268|2262|2268|2262|2267.4|2261.4|2
1625108460000|2021-07-01 03:01:00|2267.4|2261.4|2267.4|2261.4|2267.4|2261.4|2267.1|2261.1|5
1625108630000|2021-07-01 03:03:50|2267.1|2261.1|2267.1|2261.1|2267.4|2261.4|2267.1|2261.1|3
1625108640000|2021-07-01 03:04:00|2266.9|2260.9|2266.1|2260.1|2267.1|2261.1|2266.1|2260.1|5
1625108680000|2021-07-01 03:04:40|2266.4|2260.4|2266.3|2260.3|2266.6|2260.6|2266.3|2260.3|3
1625108690000|2021-07-01 03:04:50|2266|2260|2266.3|2260.3|2266.5|2260.5|2266|2260|4
1625108700000|2021-07-01 03:05:00|2266|2260|2266.3|2260.3|2266.3|2260.3|2266|2260|2
1625108720000|2021-07-01 03:05:20|2266.1|2260.1|2266.3|2260.3|2266.3|2260.3|2266.1|2260.1|2
1625108780000|2021-07-01 03:06:20|2265.4|2259.4|2265.1|2259.1|2265.4|2259.4|2265.1|2259.1|2
1625108820000|2021-07-01 03:07:00|2266.9|2260.9|2266.6|2260.6|2266.9|2260.9|2266.6|2260.6|2
1625108840000|2021-07-01 03:07:20|2266.4|2260.4|2266.6|2260.6|2266.6|2260.6|2266.4|2260.4|2
1625108850000|2021-07-01 03:07:30|2266.4|2260.4|2266.9|2260.9|2267.1|2261.1|2266.4|2260.4|3
1625108860000|2021-07-01 03:07:40|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|2267.1|2261.1|1
1625108870000|2021-07-01 03:07:50|2267.4|2261.4|2267.6|2261.6|2267.6|2261.6|2267.4|2261.4|2
1625108880000|2021-07-01 03:08:00|2267.4|2261.4|2267.5|2261.5|2267.5|2261.5|2267.1|2261.1|3
1625108900000|2021-07-01 03:08:20|2267.4|2261.4|2267.1|2261.1|2267.4|2261.4|2267.1|2261.1|2
1625108920000|2021-07-01 03:08:40|2266.9|2260.9|2267.3|2261.3|2267.3|2261.3|2266.9|2260.9|2
1625108930000|2021-07-01 03:08:50|2267|2261|2267|2261|2267|2261|2267|2261|1
1625108950000|2021-07-01 03:09:10|2266.1|2260.1|2266.9|2260.9|2266.9|2260.9|2266|2260|4
1625108970000|2021-07-01 03:09:30|2267.3|2261.3|2267|2261|2267.4|2261.4|2267|2261|4
1625109030000|2021-07-01 03:10:30|2266.9|2260.9|2266.6|2260.6|2266.9|2260.9|2266.6|2260.6|2
1625109040000|2021-07-01 03:10:40|2266.4|2260.4|2265.5|2259.5|2266.9|2260.9|2265.5|2259.5|6
1625109080000|2021-07-01 03:11:20|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|2266.6|2260.6|1
1625109090000|2021-07-01 03:11:30|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625109160000|2021-07-01 03:12:40|2265.3|2259.3|2263.9|2257.9|2265.3|2259.3|2263.9|2257.9|4
1625109260000|2021-07-01 03:14:20|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|2264.1|2258.1|1
1625109290000|2021-07-01 03:14:50|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1625109300000|2021-07-01 03:15:00|2263.5|2257.5|2263.3|2257.3|2263.5|2257.5|2263.3|2257.3|2
1625109330000|2021-07-01 03:15:30|2262.9|2256.9|2262.3|2256.3|2262.9|2256.9|2262.3|2256.3|3
1625109430000|2021-07-01 03:17:10|2262|2256|2262|2256|2262|2256|2262|2256|1
1625109460000|2021-07-01 03:17:40|2261.9|2255.9|2259.6|2253.6|2261.9|2255.9|2259.6|2253.6|5
1625109470000|2021-07-01 03:17:50|2259|2253|2259|2253|2259|2253|2259|2253|1
1625109490000|2021-07-01 03:18:10|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|1
1625109520000|2021-07-01 03:18:40|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|2258.1|2252.1|3
1625109550000|2021-07-01 03:19:10|2258|2252|2258|2252|2258|2252|2258|2252|1
1625109610000|2021-07-01 03:20:10|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|1
1625109620000|2021-07-01 03:20:20|2257.3|2251.3|2256.6|2250.6|2257.3|2251.3|2256.6|2250.6|3
1625109630000|2021-07-01 03:20:30|2256.9|2250.9|2256.8|2250.8|2256.9|2250.9|2256.8|2250.8|2
1625109640000|2021-07-01 03:20:40|2256.6|2250.6|2256.1|2250.1|2256.6|2250.6|2256.1|2250.1|3
1625109660000|2021-07-01 03:21:00|2256.4|2250.4|2256.1|2250.1|2256.4|2250.4|2256.1|2250.1|2
1625109680000|2021-07-01 03:21:20|2256.4|2250.4|2256.9|2250.9|2257.4|2251.4|2256.4|2250.4|7
1625109690000|2021-07-01 03:21:30|2256.6|2250.6|2257.3|2251.3|2257.3|2251.3|2256.6|2250.6|2
1625109720000|2021-07-01 03:22:00|2256.9|2250.9|2258|2252|2258|2252|2256.9|2250.9|2
1625109730000|2021-07-01 03:22:10|2257.4|2251.4|2257.9|2251.9|2258.1|2252.1|2257.3|2251.3|4
1625109740000|2021-07-01 03:22:20|2257.4|2251.4|2258|2252|2258.1|2252.1|2257.3|2251.3|8
1625109750000|2021-07-01 03:22:30|2257.4|2251.4|2258.4|2252.4|2258.4|2252.4|2257.1|2251.1|4
1625109760000|2021-07-01 03:22:40|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|1
1625109770000|2021-07-01 03:22:50|2257.8|2251.8|2257.5|2251.5|2257.8|2251.8|2257|2251|3
1625109780000|2021-07-01 03:23:00|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|1
1625109830000|2021-07-01 03:23:50|2257|2251|2254.9|2248.9|2257|2251|2254.9|2248.9|5
1625109880000|2021-07-01 03:24:40|2254.6|2248.6|2255.3|2249.3|2255.3|2249.3|2254.6|2248.6|2
1625109900000|2021-07-01 03:25:00|2255.1|2249.1|2254.6|2248.6|2255.1|2249.1|2254.6|2248.6|2
1625109910000|2021-07-01 03:25:10|2255.1|2249.1|2255.5|2249.5|2255.5|2249.5|2255.1|2249.1|4
1625109920000|2021-07-01 03:25:20|2255.3|2249.3|2255.3|2249.3|2255.3|2249.3|2255.3|2249.3|1
1625109930000|2021-07-01 03:25:30|2255.9|2249.9|2256.1|2250.1|2256.1|2250.1|2255.6|2249.6|4
1625109950000|2021-07-01 03:25:50|2256.6|2250.6|2256.8|2250.8|2257.5|2251.5|2256.5|2250.5|5
1625109990000|2021-07-01 03:26:30|2257|2251|2257|2251|2257|2251|2257|2251|1
1625110040000|2021-07-01 03:27:20|2256.8|2250.8|2256.5|2250.5|2256.8|2250.8|2256.5|2250.5|2
1625110100000|2021-07-01 03:28:20|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1625110110000|2021-07-01 03:28:30|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1625110120000|2021-07-01 03:28:40|2256.9|2250.9|2256.8|2250.8|2256.9|2250.9|2256.5|2250.5|5
1625110130000|2021-07-01 03:28:50|2257|2251|2256.8|2250.8|2257.6|2251.6|2256.5|2250.5|6
1625110140000|2021-07-01 03:29:00|2257|2251|2257.4|2251.4|2257.4|2251.4|2257|2251|2
1625110150000|2021-07-01 03:29:10|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|1
1625110180000|2021-07-01 03:29:40|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1625110190000|2021-07-01 03:29:50|2257.4|2251.4|2257.5|2251.5|2257.6|2251.6|2257.4|2251.4|3
1625110240000|2021-07-01 03:30:40|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|2257.4|2251.4|1
1625110270000|2021-07-01 03:31:10|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|1
1625110280000|2021-07-01 03:31:20|2257.9|2251.9|2258.1|2252.1|2258.1|2252.1|2257.9|2251.9|2
1625110300000|2021-07-01 03:31:40|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|1
1625110330000|2021-07-01 03:32:10|2258.1|2252.1|2258.4|2252.4|2258.4|2252.4|2258.1|2252.1|2
1625110390000|2021-07-01 03:33:10|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|1
1625110410000|2021-07-01 03:33:30|2258.4|2252.4|2258.6|2252.6|2258.6|2252.6|2258.4|2252.4|2
1625110470000|2021-07-01 03:34:30|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|1
1625110690000|2021-07-01 03:38:10|2258.9|2252.9|2259.5|2253.5|2259.5|2253.5|2258.9|2252.9|3
1625110740000|2021-07-01 03:39:00|2259.3|2253.3|2259.3|2253.3|2259.3|2253.3|2259.3|2253.3|1
1625110750000|2021-07-01 03:39:10|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|2259.6|2253.6|1
1625110770000|2021-07-01 03:39:30|2261|2255|2262.1|2256.1|2262.1|2256.1|2261|2255|3
1625110780000|2021-07-01 03:39:40|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1625110840000|2021-07-01 03:40:40|2263.3|2257.3|2263|2257|2263.3|2257.3|2263|2257|2
1625110890000|2021-07-01 03:41:30|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|2262.9|2256.9|1
1625111130000|2021-07-01 03:45:30|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|2262.6|2256.6|1
1625111150000|2021-07-01 03:45:50|2262.4|2256.4|2260.8|2254.8|2262.4|2256.4|2260.8|2254.8|2
1625111210000|2021-07-01 03:46:50|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|2260.6|2254.6|1
1625112940000|2021-07-01 04:15:40|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|2260.4|2254.4|1
1625112990000|2021-07-01 04:16:30|2260.5|2254.5|2260.5|2254.5|2260.5|2254.5|2260.5|2254.5|1
1625113090000|2021-07-01 04:18:10|2259.8|2253.8|2259.5|2253.5|2259.8|2253.8|2259.5|2253.5|2
1625113130000|2021-07-01 04:18:50|2258.1|2252.1|2256.9|2250.9|2258.1|2252.1|2256.9|2250.9|2
1625113150000|2021-07-01 04:19:10|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|1
1625113160000|2021-07-01 04:19:20|2257.1|2251.1|2257|2251|2257.1|2251.1|2257|2251|2
1625113190000|2021-07-01 04:19:50|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|2257|2251|4
1625113210000|2021-07-01 04:20:10|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|1
1625113260000|2021-07-01 04:21:00|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|1
1625116230000|2021-07-01 05:10:30|2256.9|2250.9|2256.8|2250.8|2256.9|2250.9|2256.8|2250.8|2
1625116270000|2021-07-01 05:11:10|2257|2251|2257.3|2251.3|2257.3|2251.3|2257|2251|2
1625116490000|2021-07-01 05:14:50|2257|2251|2256.8|2250.8|2257|2251|2256.8|2250.8|2
1625116580000|2021-07-01 05:16:20|2257|2251|2257|2251|2257|2251|2257|2251|1
1625116640000|2021-07-01 05:17:20|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|1
1625116840000|2021-07-01 05:20:40|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1625116850000|2021-07-01 05:20:50|2256.8|2250.8|2256.4|2250.4|2256.8|2250.8|2256.4|2250.4|2
1625116860000|2021-07-01 05:21:00|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|1
1625117380000|2021-07-01 05:29:40|2255.8|2249.8|2254.4|2248.4|2255.8|2249.8|2254.4|2248.4|2
1625117440000|2021-07-01 05:30:40|2254.6|2248.6|2254.9|2248.9|2255.1|2249.1|2254.6|2248.6|3
1625117450000|2021-07-01 05:30:50|2254.6|2248.6|2255.1|2249.1|2255.1|2249.1|2254.6|2248.6|3
1625117470000|2021-07-01 05:31:10|2255.3|2249.3|2255.1|2249.1|2255.3|2249.3|2255.1|2249.1|2
1625117490000|2021-07-01 05:31:30|2254.9|2248.9|2254.8|2248.8|2254.9|2248.9|2254.8|2248.8|2
1625117510000|2021-07-01 05:31:50|2254.5|2248.5|2254.1|2248.1|2254.5|2248.5|2254.1|2248.1|2
1625117570000|2021-07-01 05:32:50|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|1
1625117580000|2021-07-01 05:33:00|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|2254.6|2248.6|1
1625117590000|2021-07-01 05:33:10|2254.4|2248.4|2255.1|2249.1|2255.1|2249.1|2254.4|2248.4|5
1625117600000|2021-07-01 05:33:20|2254.9|2248.9|2255|2249|2255|2249|2254.9|2248.9|2
1625117620000|2021-07-01 05:33:40|2255.3|2249.3|2255|2249|2255.3|2249.3|2255|2249|2
1625117630000|2021-07-01 05:33:50|2255.3|2249.3|2255.3|2249.3|2255.3|2249.3|2255.3|2249.3|1
1625117640000|2021-07-01 05:34:00|2255.8|2249.8|2256.5|2250.5|2256.5|2250.5|2255.8|2249.8|2
1625117650000|2021-07-01 05:34:10|2256|2250|2256.5|2250.5|2256.8|2250.8|2256|2250|4
1625117670000|2021-07-01 05:34:30|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|1
1625117690000|2021-07-01 05:34:50|2257|2251|2257|2251|2257|2251|2257|2251|1
1625117710000|2021-07-01 05:35:10|2256.8|2250.8|2257|2251|2257|2251|2256.8|2250.8|2
1625117720000|2021-07-01 05:35:20|2256.8|2250.8|2257|2251|2257|2251|2256.8|2250.8|2
1625117730000|2021-07-01 05:35:30|2256.8|2250.8|2257|2251|2257|2251|2256.8|2250.8|2
1625117740000|2021-07-01 05:35:40|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|1
1625117750000|2021-07-01 05:35:50|2257|2251|2257|2251|2257|2251|2257|2251|1
1625117760000|2021-07-01 05:36:00|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|1
1625117770000|2021-07-01 05:36:10|2257|2251|2257|2251|2257|2251|2256.8|2250.8|3
1625117790000|2021-07-01 05:36:30|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|1
1625117800000|2021-07-01 05:36:40|2257|2251|2257|2251|2257|2251|2256.8|2250.8|3
1625117830000|2021-07-01 05:37:10|2256.8|2250.8|2257|2251|2257|2251|2256.8|2250.8|2
1625117840000|2021-07-01 05:37:20|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|1
1625117870000|2021-07-01 05:37:50|2257|2251|2257|2251|2257|2251|2257|2251|1
1625117880000|2021-07-01 05:38:00|2256.8|2250.8|2256.6|2250.6|2257.6|2251.6|2255|2249|8
1625117890000|2021-07-01 05:38:10|2256.3|2250.3|2256.5|2250.5|2256.5|2250.5|2256|2250|4
1625118000000|2021-07-01 05:40:00|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1625118110000|2021-07-01 05:41:50|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1625118120000|2021-07-01 05:42:00|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|2256.4|2250.4|1
1625118140000|2021-07-01 05:42:20|2257|2251|2256.5|2250.5|2257|2251|2256.5|2250.5|2
1625118170000|2021-07-01 05:42:50|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|1
1625118190000|2021-07-01 05:43:10|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|1
1625118210000|2021-07-01 05:43:30|2256.3|2250.3|2258.5|2252.5|2258.5|2252.5|2256.3|2250.3|11
1625118220000|2021-07-01 05:43:40|2258.6|2252.6|2258.4|2252.4|2258.6|2252.6|2258.4|2252.4|2
1625118240000|2021-07-01 05:44:00|2258|2252|2258|2252|2258|2252|2258|2252|1
1625118250000|2021-07-01 05:44:10|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|1
1625118300000|2021-07-01 05:45:00|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|1
1625118310000|2021-07-01 05:45:10|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|1
1625118330000|2021-07-01 05:45:30|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|1
1625118350000|2021-07-01 05:45:50|2258.8|2252.8|2259.6|2253.6|2259.6|2253.6|2258.5|2252.5|3
1625118360000|2021-07-01 05:46:00|2259.1|2253.1|2259.9|2253.9|2259.9|2253.9|2259.1|2253.1|2
1625118370000|2021-07-01 05:46:10|2259.5|2253.5|2261.4|2255.4|2261.4|2255.4|2259.5|2253.5|6
1625118380000|2021-07-01 05:46:20|2261|2255|2261.6|2255.6|2261.6|2255.6|2261|2255|4
1625118400000|2021-07-01 05:46:40|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|2262.1|2256.1|1
1625118410000|2021-07-01 05:46:50|2261.8|2255.8|2262|2256|2262|2256|2261.8|2255.8|2
1625118430000|2021-07-01 05:47:10|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|2262.4|2256.4|1
1625118440000|2021-07-01 05:47:20|2263.1|2257.1|2263.4|2257.4|2263.4|2257.4|2263.1|2257.1|2
1625118490000|2021-07-01 05:48:10|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1625118500000|2021-07-01 05:48:20|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|2263.9|2257.9|1
1625118510000|2021-07-01 05:48:30|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|2263.6|2257.6|1
1625118530000|2021-07-01 05:48:50|2264|2258|2264.3|2258.3|2264.3|2258.3|2263.9|2257.9|4
1625118550000|2021-07-01 05:49:10|2264.8|2258.8|2265|2259|2265.5|2259.5|2264.6|2258.6|7
1625118570000|2021-07-01 05:49:30|2264.9|2258.9|2265|2259|2265|2259|2264.9|2258.9|2
1625118610000|2021-07-01 05:50:10|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|2264.9|2258.9|1
1625118630000|2021-07-01 05:50:30|2264.4|2258.4|2264.5|2258.5|2264.5|2258.5|2264.4|2258.4|2
1625118700000|2021-07-01 05:51:40|2264|2258|2264|2258|2264|2258|2264|2258|1
1625118720000|2021-07-01 05:52:00|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|2264.4|2258.4|1
1625118810000|2021-07-01 05:53:30|2264|2258|2264|2258|2264|2258|2264|2258|1
1625118850000|2021-07-01 05:54:10|2264.3|2258.3|2264.4|2258.4|2264.4|2258.4|2264.3|2258.3|2
1625118870000|2021-07-01 05:54:30|2264|2258|2264|2258|2264|2258|2264|2258|1
1625118920000|2021-07-01 05:55:20|2264.3|2258.3|2263.8|2257.8|2264.3|2258.3|2263.8|2257.8|2
1625118960000|2021-07-01 05:56:00|2263.1|2257.1|2263.6|2257.6|2263.6|2257.6|2263.1|2257.1|2
1625118970000|2021-07-01 05:56:10|2263.4|2257.4|2263.5|2257.5|2263.5|2257.5|2263.4|2257.4|2
1625119040000|2021-07-01 05:57:20|2263|2257|2263.3|2257.3|2263.5|2257.5|2263|2257|3
1625119060000|2021-07-01 05:57:40|2262.8|2256.8|2263.3|2257.3|2263.3|2257.3|2262.8|2256.8|2
1625119210000|2021-07-01 06:00:10|2263.5|2257.5|2263.5|2257.5|2263.8|2257.8|2263.5|2257.5|3
1625119260000|2021-07-01 06:01:00|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|1
1625119280000|2021-07-01 06:01:20|2263|2257|2262.1|2256.1|2263|2257|2262.1|2256.1|2
1625119330000|2021-07-01 06:02:10|2261.8|2255.8|2261.8|2255.8|2261.8|2255.8|2261.6|2255.6|3
1625119340000|2021-07-01 06:02:20|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|1
1625119390000|2021-07-01 06:03:10|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|2261.6|2255.6|1
1625119450000|2021-07-01 06:04:10|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|1
1625119540000|2021-07-01 06:05:40|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|2261.9|2255.9|1
1625119550000|2021-07-01 06:05:50|2261.5|2255.5|2261.4|2255.4|2261.5|2255.5|2261.4|2255.4|2
1625119710000|2021-07-01 06:08:30|2261|2255|2261|2255|2261|2255|2261|2255|1
1625119840000|2021-07-01 06:10:40|2260.8|2254.8|2260.8|2254.8|2260.8|2254.8|2260.8|2254.8|1
1625119870000|2021-07-01 06:11:10|2261|2255|2261|2255|2261|2255|2261|2255|1
1625119960000|2021-07-01 06:12:40|2261.3|2255.3|2261.5|2255.5|2262|2256|2261.3|2255.3|3
1625120010000|2021-07-01 06:13:30|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|2261.1|2255.1|1
1625120080000|2021-07-01 06:14:40|2261.4|2255.4|2261.6|2255.6|2261.6|2255.6|2261.4|2255.4|2
1625120090000|2021-07-01 06:14:50|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|2261.4|2255.4|1
1625120150000|2021-07-01 06:15:50|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|1
1625120210000|2021-07-01 06:16:50|2260.5|2254.5|2259.6|2253.6|2260.5|2254.5|2259.5|2253.5|6
1625120250000|2021-07-01 06:17:30|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|2259.9|2253.9|1
1625120280000|2021-07-01 06:18:00|2260.1|2254.1|2260.1|2254.1|2260.1|2254.1|2259.9|2253.9|3
1625120330000|2021-07-01 06:18:50|2260|2254|2260|2254|2260|2254|2260|2254|1
1625120410000|2021-07-01 06:20:10|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|1
1625120530000|2021-07-01 06:22:10|2260|2254|2260|2254|2260|2254|2260|2254|1
1625120600000|2021-07-01 06:23:20|2259.9|2253.9|2259.6|2253.6|2259.9|2253.9|2259.6|2253.6|2
1625120670000|2021-07-01 06:24:30|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1625120730000|2021-07-01 06:25:30|2259.1|2253.1|2259|2253|2259.1|2253.1|2259|2253|2
1625120760000|2021-07-01 06:26:00|2258.8|2252.8|2257.9|2251.9|2258.8|2252.8|2257.9|2251.9|2
1625120800000|2021-07-01 06:26:40|2258.3|2252.3|2258.1|2252.1|2258.8|2252.8|2258.1|2252.1|4
1625120840000|2021-07-01 06:27:20|2257.9|2251.9|2258.1|2252.1|2258.5|2252.5|2257.9|2251.9|3
1625120850000|2021-07-01 06:27:30|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|1
1625120860000|2021-07-01 06:27:40|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|1
1625120910000|2021-07-01 06:28:30|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1625120920000|2021-07-01 06:28:40|2259|2253|2259|2253|2260|2254|2258.9|2252.9|6
1625120930000|2021-07-01 06:28:50|2259.4|2253.4|2259.1|2253.1|2259.5|2253.5|2259.1|2253.1|3
1625120940000|2021-07-01 06:29:00|2259.4|2253.4|2259.5|2253.5|2259.5|2253.5|2259.4|2253.4|2
1625120950000|2021-07-01 06:29:10|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|2259.1|2253.1|1
1625120960000|2021-07-01 06:29:20|2259.4|2253.4|2259.6|2253.6|2259.6|2253.6|2259.4|2253.4|4
1625120970000|2021-07-01 06:29:30|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1625121000000|2021-07-01 06:30:00|2259.6|2253.6|2259.4|2253.4|2259.6|2253.6|2259.4|2253.4|2
1625121040000|2021-07-01 06:30:40|2258.6|2252.6|2258.3|2252.3|2258.6|2252.6|2258.3|2252.3|2
1625121050000|2021-07-01 06:30:50|2257|2251|2257.5|2251.5|2257.5|2251.5|2257|2251|2
1625121100000|2021-07-01 06:31:40|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|1
1625121120000|2021-07-01 06:32:00|2257.4|2251.4|2257.6|2251.6|2257.6|2251.6|2257.4|2251.4|2
1625121130000|2021-07-01 06:32:10|2257.4|2251.4|2257.6|2251.6|2257.6|2251.6|2257.4|2251.4|2
1625121170000|2021-07-01 06:32:50|2257.4|2251.4|2257.6|2251.6|2257.6|2251.6|2257.4|2251.4|2
1625121210000|2021-07-01 06:33:30|2257.9|2251.9|2258.3|2252.3|2258.3|2252.3|2257.9|2251.9|2
1625121240000|2021-07-01 06:34:00|2258.8|2252.8|2259.3|2253.3|2259.3|2253.3|2258.8|2252.8|2
1625121270000|2021-07-01 06:34:30|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|2259.4|2253.4|1
1625121280000|2021-07-01 06:34:40|2259.8|2253.8|2263.4|2257.4|2264|2257.4|2259.8|2253.8|4
1625121290000|2021-07-01 06:34:50|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|1
1625121300000|2021-07-01 06:35:00|2264.1|2258.1|2263.9|2257.9|2264.1|2258.1|2263.9|2257.9|2
1625121310000|2021-07-01 06:35:10|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|1
1625121340000|2021-07-01 06:35:40|2264|2258|2263.9|2257.9|2264|2258|2263.9|2257.9|2
1625121390000|2021-07-01 06:36:30|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|1
1625121430000|2021-07-01 06:37:10|2264|2258|2264|2258|2264|2258|2264|2258|1
1625121500000|2021-07-01 06:38:20|2264.5|2258.5|2265.3|2259.3|2265.5|2259.5|2264.5|2258.5|3
1625121510000|2021-07-01 06:38:30|2266|2260|2266|2260|2266|2260|2266|2260|1
1625121590000|2021-07-01 06:39:50|2266.3|2260.3|2268.5|2262.5|2268.5|2262.5|2266.3|2260.3|3
1625121600000|2021-07-01 06:40:00|2268|2262|2267.5|2261.5|2268|2262|2267.5|2261.5|2
1625121620000|2021-07-01 06:40:20|2267.8|2261.8|2268|2262|2269.3|2263.3|2267.8|2261.8|3
1625121640000|2021-07-01 06:40:40|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|1
1625121650000|2021-07-01 06:40:50|2268.5|2262.5|2268.3|2262.3|2268.5|2262.5|2268.3|2262.3|2
1625121680000|2021-07-01 06:41:20|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|1
1625121700000|2021-07-01 06:41:40|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|1
1625121710000|2021-07-01 06:41:50|2267.3|2261.3|2267|2261|2267.3|2261.3|2267|2261|2
1625121750000|2021-07-01 06:42:30|2266.8|2260.8|2266.3|2260.3|2266.8|2260.8|2266.3|2260.3|2
1625121760000|2021-07-01 06:42:40|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|1
1625121780000|2021-07-01 06:43:00|2266|2260|2265.8|2259.8|2266|2260|2265.8|2259.8|2
1625121790000|2021-07-01 06:43:10|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.3|2259.3|3
1625121810000|2021-07-01 06:43:30|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1625121820000|2021-07-01 06:43:40|2265|2259|2265.8|2259.8|2265.8|2259.8|2265|2259|2
1625121830000|2021-07-01 06:43:50|2266|2260|2266|2260|2266|2260|2266|2260|1
1625121870000|2021-07-01 06:44:30|2266.3|2260.3|2266.8|2260.8|2266.8|2260.8|2266.3|2260.3|2
1625121890000|2021-07-01 06:44:50|2266.5|2260.5|2266.5|2260.5|2266.8|2260.8|2266.5|2260.5|3
1625121900000|2021-07-01 06:45:00|2266.3|2260.3|2266.3|2260.3|2266.5|2260.5|2266.3|2260.3|3
1625121910000|2021-07-01 06:45:10|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.3|2260.3|3
1625121920000|2021-07-01 06:45:20|2266.3|2260.3|2265.8|2259.8|2266.5|2260.5|2265.8|2259.8|4
1625121930000|2021-07-01 06:45:30|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1625121950000|2021-07-01 06:45:50|2265.8|2259.8|2266|2260|2266|2260|2265.8|2259.8|2
1625121960000|2021-07-01 06:46:00|2266.3|2260.3|2266|2260|2266.3|2260.3|2266|2260|2
1625121980000|2021-07-01 06:46:20|2266.5|2260.5|2267.8|2261.8|2268.3|2262.3|2266.5|2260.5|6
1625121990000|2021-07-01 06:46:30|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.3|2261.3|3
1625122000000|2021-07-01 06:46:40|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|1
1625122010000|2021-07-01 06:46:50|2267.5|2261.5|2267|2261|2267.5|2261.5|2267|2261|3
1625122030000|2021-07-01 06:47:10|2266.8|2260.8|2265.8|2259.8|2266.8|2260.8|2265.8|2259.8|4
1625122070000|2021-07-01 06:47:50|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1625122120000|2021-07-01 06:48:40|2265.3|2259.3|2264.5|2258.5|2265.3|2259.3|2264.5|2258.5|2
1625122150000|2021-07-01 06:49:10|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|1
1625122160000|2021-07-01 06:49:20|2264|2258|2264|2258|2264|2258|2264|2258|1
1625122200000|2021-07-01 06:50:00|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|1
1625122240000|2021-07-01 06:50:40|2264|2258|2264.3|2258.3|2264.3|2258.3|2264|2258|2
1625122320000|2021-07-01 06:52:00|2264.5|2258.5|2266.5|2260.5|2266.5|2260.5|2264.5|2258.5|2
1625122380000|2021-07-01 06:53:00|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625122390000|2021-07-01 06:53:10|2266.5|2260.5|2266.3|2260.3|2266.5|2260.5|2266.3|2260.3|2
1625122400000|2021-07-01 06:53:20|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625122590000|2021-07-01 06:56:30|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625122710000|2021-07-01 06:58:30|2266.5|2260.5|2266.3|2260.3|2266.5|2260.5|2266|2260|3
1625122760000|2021-07-01 06:59:20|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625122770000|2021-07-01 06:59:30|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625122780000|2021-07-01 06:59:40|2267|2261|2266.8|2260.8|2267.3|2261.3|2266.8|2260.8|8
1625122790000|2021-07-01 06:59:50|2267|2261|2265.8|2259.8|2267|2261|2265.8|2259.8|9
1625122800000|2021-07-01 07:00:00|2265.3|2259.3|2264.5|2258.5|2265.3|2259.3|2264.5|2258.5|4
1625122820000|2021-07-01 07:00:20|2264.8|2258.8|2266.6|2260.6|2266.6|2260.6|2264.8|2258.8|2
1625122830000|2021-07-01 07:00:30|2267|2261|2267|2261|2267|2261|2267|2261|1
1625122880000|2021-07-01 07:01:20|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625122890000|2021-07-01 07:01:30|2266|2260|2266.5|2260.5|2266.5|2260.5|2266|2260|2
1625122910000|2021-07-01 07:01:50|2266|2260|2266.5|2260.5|2266.5|2260.5|2266|2260|2
1625122930000|2021-07-01 07:02:10|2267.3|2261.3|2267.5|2261.5|2267.5|2261.5|2266.8|2260.8|5
1625122940000|2021-07-01 07:02:20|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1625122980000|2021-07-01 07:03:00|2267|2261|2266.8|2260.8|2267|2261|2266.8|2260.8|2
1625123010000|2021-07-01 07:03:30|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625123050000|2021-07-01 07:04:10|2266.8|2260.8|2267.8|2261.8|2267.8|2261.8|2266.8|2260.8|2
1625123060000|2021-07-01 07:04:20|2267.5|2261.5|2267|2261|2267.5|2261.5|2267|2261|2
1625123080000|2021-07-01 07:04:40|2267.5|2261.5|2267.8|2261.8|2267.8|2261.8|2267.5|2261.5|2
1625123090000|2021-07-01 07:04:50|2268|2262|2268|2262|2269|2263|2267.8|2261.8|6
1625123100000|2021-07-01 07:05:00|2267.8|2261.8|2268|2262|2268.3|2262.3|2267.5|2261.5|5
1625123110000|2021-07-01 07:05:10|2267.8|2261.8|2267.3|2261.3|2267.8|2261.8|2267.3|2261.3|3
1625123120000|2021-07-01 07:05:20|2267|2261|2267|2261|2267|2261|2267|2261|1
1625123140000|2021-07-01 07:05:40|2266.8|2260.8|2264|2258|2266.8|2260.8|2264|2258|7
1625123150000|2021-07-01 07:05:50|2263.8|2257.8|2263.5|2257.5|2263.8|2257.8|2263.5|2257.5|2
1625123170000|2021-07-01 07:06:10|2263.8|2257.8|2263.5|2257.5|2264.5|2258.5|2263.5|2257.5|4
1625123240000|2021-07-01 07:07:20|2263.8|2257.8|2265.3|2259.3|2265.3|2259.3|2263.8|2257.8|2
1625123250000|2021-07-01 07:07:30|2265|2259|2263.8|2257.8|2265|2259|2263.8|2257.8|7
1625123270000|2021-07-01 07:07:50|2264|2258|2264|2258|2264|2258|2264|2258|1
1625123300000|2021-07-01 07:08:20|2263.8|2257.8|2263.5|2257.5|2263.8|2257.8|2263.5|2257.5|2
1625123310000|2021-07-01 07:08:30|2264.3|2258.3|2263.8|2257.8|2264.3|2258.3|2263.8|2257.8|3
1625123380000|2021-07-01 07:09:40|2264|2258|2263|2257|2264|2258|2263|2257|5
1625123410000|2021-07-01 07:10:10|2263.3|2257.3|2263.3|2257.3|2263.5|2257.5|2263.3|2257.3|3
1625123420000|2021-07-01 07:10:20|2263|2257|2263|2257|2263|2257|2263|2257|1
1625123570000|2021-07-01 07:12:50|2265|2259|2265|2259|2265|2259|2265|2259|1
1625123580000|2021-07-01 07:13:00|2265.3|2259.3|2264|2258|2265.3|2259.3|2263.5|2257.5|8
1625123590000|2021-07-01 07:13:10|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|1
1625123630000|2021-07-01 07:13:50|2263.5|2257.5|2263.3|2257.3|2263.5|2257.5|2263.3|2257.3|2
1625123710000|2021-07-01 07:15:10|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|1
1625123720000|2021-07-01 07:15:20|2263.8|2257.8|2264.8|2258.8|2264.8|2258.8|2263.8|2257.8|2
1625123730000|2021-07-01 07:15:30|2264.5|2258.5|2263.5|2257.5|2264.5|2258.5|2263|2257|6
1625123740000|2021-07-01 07:15:40|2263.8|2257.8|2265.5|2259.5|2266|2260|2263.3|2257.3|8
1625123750000|2021-07-01 07:15:50|2265.3|2259.3|2267.3|2261.3|2267.3|2261.3|2265|2259|5
1625123760000|2021-07-01 07:16:00|2267|2261|2266.8|2260.8|2267|2261|2266.8|2260.8|2
1625123860000|2021-07-01 07:17:40|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625123870000|2021-07-01 07:17:50|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1625123880000|2021-07-01 07:18:00|2266|2260|2266.3|2260.3|2266.3|2260.3|2266|2260|2
1625123930000|2021-07-01 07:18:50|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625123940000|2021-07-01 07:19:00|2266.3|2260.3|2268|2262|2268.5|2262.5|2266.3|2260.3|8
1625123960000|2021-07-01 07:19:20|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|2
1625123970000|2021-07-01 07:19:30|2267|2261|2267|2261|2267|2261|2267|2261|1
1625123980000|2021-07-01 07:19:40|2266.8|2260.8|2266.3|2260.3|2266.8|2260.8|2266.3|2260.3|3
1625123990000|2021-07-01 07:19:50|2266|2260|2266|2260|2266|2260|2266|2260|1
1625124000000|2021-07-01 07:20:00|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|1
1625124020000|2021-07-01 07:20:20|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1625124040000|2021-07-01 07:20:40|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1625124100000|2021-07-01 07:21:40|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1625124110000|2021-07-01 07:21:50|2265.8|2259.8|2265.8|2259.8|2266.3|2260.3|2265.8|2259.8|3
1625124120000|2021-07-01 07:22:00|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1625124130000|2021-07-01 07:22:10|2266|2260|2266.5|2260.5|2266.8|2260.8|2266|2260|4
1625124140000|2021-07-01 07:22:20|2266.3|2260.3|2266.8|2260.8|2266.8|2260.8|2266.3|2260.3|5
1625124150000|2021-07-01 07:22:30|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.3|2260.3|3
1625124160000|2021-07-01 07:22:40|2267|2261|2267|2261|2267|2261|2267|2261|1
1625124250000|2021-07-01 07:24:10|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|1
1625124260000|2021-07-01 07:24:20|2268|2262|2267.5|2261.5|2268|2262|2267.5|2261.5|3
1625124270000|2021-07-01 07:24:30|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1625124290000|2021-07-01 07:24:50|2267|2261|2267|2261|2267|2261|2267|2261|1
1625124300000|2021-07-01 07:25:00|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625124330000|2021-07-01 07:25:30|2266.3|2260.3|2265.5|2259.5|2266.3|2260.3|2265.5|2259.5|3
1625124420000|2021-07-01 07:27:00|2265.8|2259.8|2266.8|2260.8|2266.8|2260.8|2265.8|2259.8|2
1625124430000|2021-07-01 07:27:10|2266.5|2260.5|2265.8|2259.8|2266.5|2260.5|2265.8|2259.8|2
1625124530000|2021-07-01 07:28:50|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1625124550000|2021-07-01 07:29:10|2265.8|2259.8|2266|2260|2266.3|2260.3|2265.8|2259.8|3
1625124560000|2021-07-01 07:29:20|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1625124590000|2021-07-01 07:29:50|2266|2260|2266|2260|2266|2260|2266|2260|1
1625124600000|2021-07-01 07:30:00|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1625124630000|2021-07-01 07:30:30|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625124680000|2021-07-01 07:31:20|2266.3|2260.3|2265.8|2259.8|2266.3|2260.3|2265.8|2259.8|2
1625124710000|2021-07-01 07:31:50|2266|2260|2266|2260|2266|2260|2266|2260|1
1625124770000|2021-07-01 07:32:50|2265.8|2259.8|2264.5|2258.5|2265.8|2259.8|2264.5|2258.5|4
1625124790000|2021-07-01 07:33:10|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|1
1625124800000|2021-07-01 07:33:20|2263.8|2257.8|2263.5|2257.5|2263.8|2257.8|2263.5|2257.5|2
1625124820000|2021-07-01 07:33:40|2263.3|2257.3|2263|2257|2263.3|2257.3|2263|2257|2
1625124860000|2021-07-01 07:34:20|2263.3|2257.3|2265.3|2259.3|2265.3|2259.3|2263.3|2257.3|3
1625124870000|2021-07-01 07:34:30|2265.5|2259.5|2264.8|2258.8|2265.5|2259.5|2264.8|2258.8|2
1625124880000|2021-07-01 07:34:40|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|1
1625124890000|2021-07-01 07:34:50|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|1
1625124940000|2021-07-01 07:35:40|2265|2259|2265|2259|2265|2259|2265|2259|1
1625125020000|2021-07-01 07:37:00|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|1
1625125030000|2021-07-01 07:37:10|2265|2259|2265|2259|2265|2259|2265|2259|1
1625125050000|2021-07-01 07:37:30|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|1
1625125060000|2021-07-01 07:37:40|2264.5|2258.5|2263.8|2257.8|2264.5|2258.5|2263.8|2257.8|2
1625125100000|2021-07-01 07:38:20|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|1
1625125190000|2021-07-01 07:39:50|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|1
1625125200000|2021-07-01 07:40:00|2263.5|2257.5|2264.8|2258.8|2265|2259|2263.5|2257.5|4
1625125210000|2021-07-01 07:40:10|2265|2259|2265|2259|2265|2259|2265|2259|1
1625125220000|2021-07-01 07:40:20|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|2264.5|2258.5|3
1625125230000|2021-07-01 07:40:30|2265|2259|2265|2259|2265|2259|2265|2259|1
1625125250000|2021-07-01 07:40:50|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1625125290000|2021-07-01 07:41:30|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|1
1625125300000|2021-07-01 07:41:40|2264.5|2258.5|2264.8|2258.8|2264.8|2258.8|2264.5|2258.5|2
1625125340000|2021-07-01 07:42:20|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1625125360000|2021-07-01 07:42:40|2265.8|2259.8|2266.3|2260.3|2266.5|2260.5|2265.8|2259.8|4
1625125380000|2021-07-01 07:43:00|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625125390000|2021-07-01 07:43:10|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1625125420000|2021-07-01 07:43:40|2266.5|2260.5|2266.5|2260.5|2266.8|2260.8|2266.5|2260.5|3
1625125430000|2021-07-01 07:43:50|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1625125440000|2021-07-01 07:44:00|2267|2261|2267|2261|2267|2261|2267|2261|1
1625125450000|2021-07-01 07:44:10|2266.8|2260.8|2266.5|2260.5|2266.8|2260.8|2266.5|2260.5|2
1625125460000|2021-07-01 07:44:20|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625125490000|2021-07-01 07:44:50|2266.5|2260.5|2266|2260|2266.5|2260.5|2266|2260|3
1625125500000|2021-07-01 07:45:00|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1625125540000|2021-07-01 07:45:40|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1625125550000|2021-07-01 07:45:50|2265|2259|2263.5|2257.5|2265|2259|2263.5|2257.5|6
1625125730000|2021-07-01 07:48:50|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2263|2257|3
1625125760000|2021-07-01 07:49:20|2263.5|2257.5|2263.8|2257.8|2263.8|2257.8|2263.5|2257.5|2
1625125770000|2021-07-01 07:49:30|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|1
1625125820000|2021-07-01 07:50:20|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|1
1625125890000|2021-07-01 07:51:30|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|1
1625125900000|2021-07-01 07:51:40|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|1
1625125940000|2021-07-01 07:52:20|2263.3|2257.3|2263.8|2257.8|2263.8|2257.8|2263.3|2257.3|3
1625125960000|2021-07-01 07:52:40|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|1
1625125970000|2021-07-01 07:52:50|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|1
1625126050000|2021-07-01 07:54:10|2263|2257|2263.3|2257.3|2263.3|2257.3|2263|2257|2
1625126080000|2021-07-01 07:54:40|2264|2258|2264.8|2258.8|2265|2259|2264|2258|5
1625126090000|2021-07-01 07:54:50|2265.3|2259.3|2265|2259|2265.3|2259.3|2265|2259|2
1625126120000|2021-07-01 07:55:20|2264.8|2258.8|2263.8|2257.8|2264.8|2258.8|2263.8|2257.8|4
1625126140000|2021-07-01 07:55:40|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|1
1625126270000|2021-07-01 07:57:50|2263.8|2257.8|2265.3|2259.3|2265.3|2259.3|2263.8|2257.8|2
1625126280000|2021-07-01 07:58:00|2265|2259|2264.8|2258.8|2265|2259|2264.8|2258.8|2
1625126310000|2021-07-01 07:58:30|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|1
1625126320000|2021-07-01 07:58:40|2264.8|2258.8|2265.3|2259.3|2265.3|2259.3|2264.8|2258.8|3
1625126340000|2021-07-01 07:59:00|2265|2259|2265|2259|2265|2259|2265|2259|1
1625126360000|2021-07-01 07:59:20|2264.5|2258.5|2263.8|2257.8|2264.5|2258.5|2263.8|2257.8|4
1625126370000|2021-07-01 07:59:30|2264|2258|2264.8|2258.8|2264.8|2258.8|2264|2258|2
1625126390000|2021-07-01 07:59:50|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|1
1625126410000|2021-07-01 08:00:10|2264.5|2258.5|2264.8|2258.8|2264.8|2258.8|2264.5|2258.5|2
1625126430000|2021-07-01 08:00:30|2264.5|2258.5|2264.3|2258.3|2264.5|2258.5|2264|2258|3
1625126440000|2021-07-01 08:00:40|2264.5|2258.5|2265.8|2259.8|2265.8|2259.8|2264.5|2258.5|3
1625126450000|2021-07-01 08:00:50|2266|2260|2265.5|2259.5|2266.5|2260.5|2265.5|2259.5|4
1625126500000|2021-07-01 08:01:40|2265.3|2259.3|2265|2259|2265.3|2259.3|2265|2259|2
1625126540000|2021-07-01 08:02:20|2265.3|2259.3|2266.5|2260.5|2266.8|2260.8|2265.3|2259.3|5
1625126550000|2021-07-01 08:02:30|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625126560000|2021-07-01 08:02:40|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625126570000|2021-07-01 08:02:50|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.5|2260.5|3
1625126580000|2021-07-01 08:03:00|2267|2261|2267|2261|2267|2261|2267|2261|1
1625126610000|2021-07-01 08:03:30|2266.8|2260.8|2266.5|2260.5|2266.8|2260.8|2266.5|2260.5|2
1625126620000|2021-07-01 08:03:40|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1625126630000|2021-07-01 08:03:50|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625126640000|2021-07-01 08:04:00|2266.3|2260.3|2266.5|2260.5|2266.5|2260.5|2266.3|2260.3|2
1625126660000|2021-07-01 08:04:20|2266.3|2260.3|2266.5|2260.5|2266.5|2260.5|2266.3|2260.3|2
1625126670000|2021-07-01 08:04:30|2266.3|2260.3|2266.5|2260.5|2266.5|2260.5|2266.3|2260.3|2
1625126690000|2021-07-01 08:04:50|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1625126730000|2021-07-01 08:05:30|2266|2260|2266|2260|2266|2260|2266|2260|1
1625126790000|2021-07-01 08:06:30|2266.3|2260.3|2267.3|2261.3|2267.3|2261.3|2266.3|2260.3|2
1625126800000|2021-07-01 08:06:40|2267.5|2261.5|2268|2262|2268|2262|2267.5|2261.5|3
1625126870000|2021-07-01 08:07:50|2267.8|2261.8|2266.8|2260.8|2267.8|2261.8|2266.5|2260.5|5
1625126880000|2021-07-01 08:08:00|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625126890000|2021-07-01 08:08:10|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625126930000|2021-07-01 08:08:50|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625126950000|2021-07-01 08:09:10|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625126970000|2021-07-01 08:09:30|2267|2261|2267|2261|2267|2261|2267|2261|1
1625126990000|2021-07-01 08:09:50|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625127020000|2021-07-01 08:10:20|2266.5|2260.5|2266.3|2260.3|2266.5|2260.5|2266.3|2260.3|2
1625127040000|2021-07-01 08:10:40|2266|2260|2265|2259|2266|2260|2265|2259|3
1625127050000|2021-07-01 08:10:50|2264.8|2258.8|2264.3|2258.3|2264.8|2258.8|2264.3|2258.3|3
1625127060000|2021-07-01 08:11:00|2264.5|2258.5|2264.3|2258.3|2264.5|2258.5|2264.3|2258.3|2
1625127070000|2021-07-01 08:11:10|2265|2259|2265.5|2259.5|2265.8|2259.8|2265|2259|4
1625127090000|2021-07-01 08:11:30|2265.8|2259.8|2265.5|2259.5|2265.8|2259.8|2265.5|2259.5|2
1625127100000|2021-07-01 08:11:40|2266|2260|2266.3|2260.3|2266.5|2260.5|2266|2260|3
1625127110000|2021-07-01 08:11:50|2266|2260|2266|2260|2266|2260|2266|2260|1
1625127120000|2021-07-01 08:12:00|2266.3|2260.3|2266.5|2260.5|2266.5|2260.5|2266.3|2260.3|2
1625127140000|2021-07-01 08:12:20|2266.3|2260.3|2266|2260|2266.3|2260.3|2266|2260|2
1625127150000|2021-07-01 08:12:30|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2265.5|2259.5|3
1625127170000|2021-07-01 08:12:50|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1625127240000|2021-07-01 08:14:00|2266|2260|2267.3|2261.3|2267.3|2261.3|2266|2260|2
1625127250000|2021-07-01 08:14:10|2267|2261|2267|2261|2267|2261|2267|2261|1
1625127260000|2021-07-01 08:14:20|2266.8|2260.8|2266.5|2260.5|2266.8|2260.8|2266.5|2260.5|2
1625127280000|2021-07-01 08:14:40|2266.8|2260.8|2267|2261|2267|2261|2266.8|2260.8|2
1625127290000|2021-07-01 08:14:50|2266.8|2260.8|2266.5|2260.5|2266.8|2260.8|2266.5|2260.5|2
1625127300000|2021-07-01 08:15:00|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625127330000|2021-07-01 08:15:30|2267|2261|2267|2261|2267|2261|2267|2261|1
1625127350000|2021-07-01 08:15:50|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625127360000|2021-07-01 08:16:00|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625127400000|2021-07-01 08:16:40|2267|2261|2267|2261|2267|2261|2267|2261|1
1625127420000|2021-07-01 08:17:00|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625127440000|2021-07-01 08:17:20|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625127450000|2021-07-01 08:17:30|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1625127550000|2021-07-01 08:19:10|2266|2260|2264.3|2258.3|2266|2260|2264.3|2258.3|2
1625127560000|2021-07-01 08:19:20|2264|2258|2264|2258|2264|2258|2264|2258|1
1625127600000|2021-07-01 08:20:00|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|1
1625127630000|2021-07-01 08:20:30|2264.5|2258.5|2264.5|2258.5|2265|2259|2264.5|2258.5|3
1625127640000|2021-07-01 08:20:40|2264.8|2258.8|2264.5|2258.5|2265|2259|2264.5|2258.5|4
1625127680000|2021-07-01 08:21:20|2264.8|2258.8|2265|2259|2265|2259|2264.8|2258.8|2
1625127690000|2021-07-01 08:21:30|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|1
1625127710000|2021-07-01 08:21:50|2264.3|2258.3|2264|2258|2264.3|2258.3|2264|2258|2
1625127760000|2021-07-01 08:22:40|2263.8|2257.8|2263.3|2257.3|2263.8|2257.8|2263.3|2257.3|3
1625127770000|2021-07-01 08:22:50|2263|2257|2263.3|2257.3|2263.3|2257.3|2263|2257|2
1625127830000|2021-07-01 08:23:50|2263|2257|2264.3|2258.3|2264.3|2258.3|2263|2257|3
1625127840000|2021-07-01 08:24:00|2264|2258|2264|2258|2264|2258|2264|2258|1
1625127860000|2021-07-01 08:24:20|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|1
1625127870000|2021-07-01 08:24:30|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|1
1625127930000|2021-07-01 08:25:30|2264.3|2258.3|2263.5|2257.5|2264.3|2258.3|2263.5|2257.5|3
1625127950000|2021-07-01 08:25:50|2263.8|2257.8|2263.5|2257.5|2263.8|2257.8|2263.5|2257.5|2
1625128050000|2021-07-01 08:27:30|2263.3|2257.3|2263.5|2257.5|2263.5|2257.5|2263.3|2257.3|2
1625128090000|2021-07-01 08:28:10|2263.3|2257.3|2263.5|2257.5|2263.5|2257.5|2263.3|2257.3|2
1625128100000|2021-07-01 08:28:20|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|1
1625128120000|2021-07-01 08:28:40|2263.5|2257.5|2263.8|2257.8|2263.8|2257.8|2263.5|2257.5|2
1625128140000|2021-07-01 08:29:00|2264|2258|2265|2259|2265|2259|2264|2258|2
1625128150000|2021-07-01 08:29:10|2264.8|2258.8|2264.3|2258.3|2264.8|2258.8|2264.3|2258.3|2
1625128170000|2021-07-01 08:29:30|2264.5|2258.5|2264|2258|2264.5|2258.5|2264|2258|3
1625128190000|2021-07-01 08:29:50|2263.8|2257.8|2263.5|2257.5|2263.8|2257.8|2263.5|2257.5|2
1625128200000|2021-07-01 08:30:00|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|1
1625128280000|2021-07-01 08:31:20|2263.5|2257.5|2264|2258|2264|2258|2263.5|2257.5|2
1625128290000|2021-07-01 08:31:30|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|1
1625128300000|2021-07-01 08:31:40|2264|2258|2264|2258|2264|2258|2264|2258|1
1625128320000|2021-07-01 08:32:00|2264.3|2258.3|2264.8|2258.8|2264.8|2258.8|2264.3|2258.3|2
1625128330000|2021-07-01 08:32:10|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|1
1625128340000|2021-07-01 08:32:20|2264|2258|2263.8|2257.8|2264|2258|2263.8|2257.8|2
1625128360000|2021-07-01 08:32:40|2263.5|2257.5|2263.8|2257.8|2263.8|2257.8|2263.5|2257.5|2
1625128390000|2021-07-01 08:33:10|2263.5|2257.5|2264.3|2258.3|2264.5|2258.5|2263.5|2257.5|4
1625128400000|2021-07-01 08:33:20|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|1
1625128440000|2021-07-01 08:34:00|2264.3|2258.3|2264|2258|2264.3|2258.3|2264|2258|2
1625128450000|2021-07-01 08:34:10|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|1
1625128470000|2021-07-01 08:34:30|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|1
1625128480000|2021-07-01 08:34:40|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|1
1625128510000|2021-07-01 08:35:10|2264|2258|2263.8|2257.8|2264|2258|2263.8|2257.8|2
1625128560000|2021-07-01 08:36:00|2264|2258|2264|2258|2264|2258|2264|2258|1
1625128570000|2021-07-01 08:36:10|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|2263.8|2257.8|1
1625128580000|2021-07-01 08:36:20|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|1
1625128590000|2021-07-01 08:36:30|2263.8|2257.8|2264|2258|2264|2258|2263.8|2257.8|2
1625128610000|2021-07-01 08:36:50|2264.3|2258.3|2265.8|2259.8|2265.8|2259.8|2264.3|2258.3|3
1625128620000|2021-07-01 08:37:00|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1625128640000|2021-07-01 08:37:20|2265.3|2259.3|2264.5|2258.5|2265.3|2259.3|2264.5|2258.5|2
1625128660000|2021-07-01 08:37:40|2264.3|2258.3|2263.5|2257.5|2264.3|2258.3|2263.5|2257.5|3
1625128690000|2021-07-01 08:38:10|2263|2257|2263|2257|2263|2257|2263|2257|1
1625128700000|2021-07-01 08:38:20|2263.3|2257.3|2262.8|2256.8|2263.3|2257.3|2262.8|2256.8|3
1625128720000|2021-07-01 08:38:40|2262.5|2256.5|2262|2256|2262.5|2256.5|2262|2256|2
1625128730000|2021-07-01 08:38:50|2261.8|2255.8|2261.5|2255.5|2261.8|2255.8|2261.5|2255.5|2
1625128740000|2021-07-01 08:39:00|2261|2255|2260|2254|2261|2255|2260|2254|3
1625128750000|2021-07-01 08:39:10|2259.8|2253.8|2258.8|2252.8|2259.8|2253.8|2258.8|2252.8|5
1625128760000|2021-07-01 08:39:20|2258.5|2252.5|2259.8|2253.8|2259.8|2253.8|2258.5|2252.5|3
1625128770000|2021-07-01 08:39:30|2260|2254|2260|2254|2260.3|2254.3|2260|2254|3
1625128780000|2021-07-01 08:39:40|2259.8|2253.8|2259.5|2253.5|2259.8|2253.8|2259.5|2253.5|2
1625128790000|2021-07-01 08:39:50|2259.3|2253.3|2258.8|2252.8|2259.3|2253.3|2258.8|2252.8|2
1625128800000|2021-07-01 08:40:00|2258.5|2252.5|2258|2252|2258.5|2252.5|2258|2252|3
1625128810000|2021-07-01 08:40:10|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|1
1625128820000|2021-07-01 08:40:20|2257.5|2251.5|2257.8|2251.8|2258|2252|2257.5|2251.5|3
1625128830000|2021-07-01 08:40:30|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|1
1625128840000|2021-07-01 08:40:40|2257.3|2251.3|2256.8|2250.8|2257.3|2251.3|2256.8|2250.8|2
1625128850000|2021-07-01 08:40:50|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|1
1625128860000|2021-07-01 08:41:00|2256.3|2250.3|2255.8|2249.8|2256.3|2250.3|2255.8|2249.8|3
1625128870000|2021-07-01 08:41:10|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|2254.8|2248.8|4
1625128880000|2021-07-01 08:41:20|2255.3|2249.3|2255.5|2249.5|2255.5|2249.5|2255.3|2249.3|2
1625128890000|2021-07-01 08:41:30|2255.3|2249.3|2255.3|2249.3|2255.3|2249.3|2255.3|2249.3|1
1625128900000|2021-07-01 08:41:40|2255|2249|2254.8|2248.8|2255|2249|2254.8|2248.8|2
1625128920000|2021-07-01 08:42:00|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|1
1625128960000|2021-07-01 08:42:40|2254.3|2248.3|2255.3|2249.3|2255.3|2249.3|2254.3|2248.3|2
1625128970000|2021-07-01 08:42:50|2255|2249|2254.8|2248.8|2255|2249|2254.8|2248.8|2
1625128980000|2021-07-01 08:43:00|2255.8|2249.8|2256.8|2250.8|2256.8|2250.8|2255.8|2249.8|2
1625128990000|2021-07-01 08:43:10|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|1
1625129010000|2021-07-01 08:43:30|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|1
1625129030000|2021-07-01 08:43:50|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|1
1625129040000|2021-07-01 08:44:00|2256.3|2250.3|2254.8|2248.8|2256.3|2250.3|2254.8|2248.8|7
1625129050000|2021-07-01 08:44:10|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|1
1625129070000|2021-07-01 08:44:30|2254.3|2248.3|2254.8|2248.8|2254.8|2248.8|2254.3|2248.3|2
1625129100000|2021-07-01 08:45:00|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|1
1625129130000|2021-07-01 08:45:30|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|1
1625129150000|2021-07-01 08:45:50|2254|2248|2253.8|2247.8|2254|2248|2253.8|2247.8|2
1625129180000|2021-07-01 08:46:20|2253.5|2247.5|2253.3|2247.3|2253.5|2247.5|2253.3|2247.3|2
1625129190000|2021-07-01 08:46:30|2252.8|2246.8|2251.5|2245.5|2252.8|2246.8|2251.5|2245.5|6
1625129200000|2021-07-01 08:46:40|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1625129210000|2021-07-01 08:46:50|2251|2245|2251.5|2245.5|2251.5|2245.5|2251|2245|2
1625129250000|2021-07-01 08:47:30|2251.3|2245.3|2251.3|2245.3|2251.5|2245.5|2251.3|2245.3|5
1625129280000|2021-07-01 08:48:00|2251|2245|2251.5|2245.5|2251.5|2245.5|2251|2245|3
1625129290000|2021-07-01 08:48:10|2251.3|2245.3|2250.5|2244.5|2251.3|2245.3|2250.5|2244.5|3
1625129300000|2021-07-01 08:48:20|2250.8|2244.8|2250.3|2244.3|2250.8|2244.8|2250.3|2244.3|3
1625129310000|2021-07-01 08:48:30|2250|2244|2249.3|2243.3|2250|2244|2249.3|2243.3|4
1625129320000|2021-07-01 08:48:40|2248.8|2242.8|2248.5|2242.5|2248.8|2242.8|2248.5|2242.5|2
1625129350000|2021-07-01 08:49:10|2248.8|2242.8|2249.8|2243.8|2249.8|2243.8|2248.8|2242.8|2
1625129370000|2021-07-01 08:49:30|2249.5|2243.5|2248.8|2242.8|2249.5|2243.5|2248.8|2242.8|2
1625129400000|2021-07-01 08:50:00|2249|2243|2249|2243|2249|2243|2249|2243|1
1625129430000|2021-07-01 08:50:30|2248.8|2242.8|2248.5|2242.5|2248.8|2242.8|2248.5|2242.5|2
1625129440000|2021-07-01 08:50:40|2248.3|2242.3|2247.3|2241.3|2248.3|2242.3|2246.8|2240.8|4
1625129460000|2021-07-01 08:51:00|2247|2241|2246.3|2240.3|2247|2241|2246.3|2240.3|3
1625129470000|2021-07-01 08:51:10|2246|2240|2246|2240|2246|2240|2246|2240|1
1625129480000|2021-07-01 08:51:20|2245.3|2239.3|2246|2240|2246|2240|2245.3|2239.3|2
1625129490000|2021-07-01 08:51:30|2247|2241|2247.3|2241.3|2247.3|2241.3|2247|2241|2
1625129500000|2021-07-01 08:51:40|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1625129510000|2021-07-01 08:51:50|2247.8|2241.8|2247.5|2241.5|2248|2242|2247.5|2241.5|3
1625129530000|2021-07-01 08:52:10|2247.8|2241.8|2248|2242|2248|2242|2247.8|2241.8|2
1625129560000|2021-07-01 08:52:40|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1625129570000|2021-07-01 08:52:50|2248|2242|2248|2242|2248|2242|2248|2242|1
1625129580000|2021-07-01 08:53:00|2247.8|2241.8|2247.5|2241.5|2247.8|2241.8|2247.5|2241.5|2
1625129630000|2021-07-01 08:53:50|2247.3|2241.3|2246.3|2240.3|2247.3|2241.3|2246.3|2240.3|4
1625129640000|2021-07-01 08:54:00|2247|2241|2247|2241|2247|2241|2247|2241|1
1625129690000|2021-07-01 08:54:50|2246.8|2240.8|2247|2241|2247|2241|2246.8|2240.8|2
1625129700000|2021-07-01 08:55:00|2246.8|2240.8|2246.3|2240.3|2246.8|2240.8|2246.3|2240.3|2
1625129720000|2021-07-01 08:55:20|2246|2240|2245.8|2239.8|2246|2240|2245.8|2239.8|2
1625129740000|2021-07-01 08:55:40|2245.3|2239.3|2245|2239|2245.3|2239.3|2245|2239|4
1625129750000|2021-07-01 08:55:50|2245.3|2239.3|2246|2240|2246|2240|2245.3|2239.3|2
1625129780000|2021-07-01 08:56:20|2246.3|2240.3|2246|2240|2246.8|2240.8|2246|2240|4
1625129800000|2021-07-01 08:56:40|2245.8|2239.8|2245.3|2239.3|2245.8|2239.8|2245.3|2239.3|2
1625129810000|2021-07-01 08:56:50|2245|2239|2245|2239|2245|2239|2245|2239|1
1625129820000|2021-07-01 08:57:00|2244.8|2238.8|2244.5|2238.5|2244.8|2238.8|2244.5|2238.5|2
1625129830000|2021-07-01 08:57:10|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1625129840000|2021-07-01 08:57:20|2243.8|2237.8|2244.5|2238.5|2244.5|2238.5|2243.8|2237.8|2
1625129880000|2021-07-01 08:58:00|2244.3|2238.3|2244|2238|2244.3|2238.3|2244|2238|2
1625129890000|2021-07-01 08:58:10|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1625129900000|2021-07-01 08:58:20|2244|2238|2244|2238|2244|2238|2244|2238|1
1625129940000|2021-07-01 08:59:00|2244.3|2238.3|2244.8|2238.8|2244.8|2238.8|2244.3|2238.3|2
1625129950000|2021-07-01 08:59:10|2244.5|2238.5|2244.8|2238.8|2244.8|2238.8|2244.5|2238.5|2
1625129970000|2021-07-01 08:59:30|2244.5|2238.5|2244.3|2238.3|2244.5|2238.5|2244.3|2238.3|2
1625129980000|2021-07-01 08:59:40|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1625129990000|2021-07-01 08:59:50|2246.3|2240.3|2246.5|2240.5|2246.5|2240.5|2246.3|2240.3|2
1625130010000|2021-07-01 09:00:10|2246.8|2240.8|2247.5|2241.5|2247.5|2241.5|2246.8|2240.8|2
1625130030000|2021-07-01 09:00:30|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247|2241|3
1625130040000|2021-07-01 09:00:40|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1625130050000|2021-07-01 09:00:50|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1625130070000|2021-07-01 09:01:10|2246.3|2240.3|2246|2240|2246.3|2240.3|2245.8|2239.8|3
1625130080000|2021-07-01 09:01:20|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|1
1625130100000|2021-07-01 09:01:40|2246.8|2240.8|2247.5|2241.5|2247.8|2241.8|2246.8|2240.8|5
1625130110000|2021-07-01 09:01:50|2247.3|2241.3|2246.3|2240.3|2247.3|2241.3|2246.3|2240.3|3
1625130150000|2021-07-01 09:02:30|2246.5|2240.5|2246.3|2240.3|2246.5|2240.5|2246.3|2240.3|2
1625130160000|2021-07-01 09:02:40|2246.8|2240.8|2247.3|2241.3|2247.3|2241.3|2246.8|2240.8|2
1625130170000|2021-07-01 09:02:50|2247.5|2241.5|2247.5|2241.5|2247.8|2241.8|2247.5|2241.5|3
1625130180000|2021-07-01 09:03:00|2247.8|2241.8|2248|2242|2248|2242|2247.8|2241.8|2
1625130190000|2021-07-01 09:03:10|2248.3|2242.3|2249|2243|2249|2243|2248.3|2242.3|2
1625130200000|2021-07-01 09:03:20|2248.8|2242.8|2248.5|2242.5|2248.8|2242.8|2248.5|2242.5|2
1625130210000|2021-07-01 09:03:30|2248.3|2242.3|2249|2243|2249|2243|2248.3|2242.3|2
1625130250000|2021-07-01 09:04:10|2248.8|2242.8|2249.3|2243.3|2249.3|2243.3|2248.8|2242.8|2
1625130270000|2021-07-01 09:04:30|2249.5|2243.5|2250.5|2244.5|2250.5|2244.5|2249.5|2243.5|4
1625130280000|2021-07-01 09:04:40|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|1
1625130290000|2021-07-01 09:04:50|2250.5|2244.5|2249.3|2243.3|2250.5|2244.5|2249.3|2243.3|3
1625130300000|2021-07-01 09:05:00|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1625130310000|2021-07-01 09:05:10|2248.5|2242.5|2248.3|2242.3|2248.5|2242.5|2248.3|2242.3|2
1625130360000|2021-07-01 09:06:00|2248|2242|2248|2242|2248|2242|2248|2242|1
1625130370000|2021-07-01 09:06:10|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1625130380000|2021-07-01 09:06:20|2248.8|2242.8|2248.3|2242.3|2248.8|2242.8|2248.3|2242.3|3
1625130420000|2021-07-01 09:07:00|2248|2242|2248|2242|2248|2242|2248|2242|1
1625130440000|2021-07-01 09:07:20|2247.8|2241.8|2246.8|2240.8|2247.8|2241.8|2246.8|2240.8|2
1625130450000|2021-07-01 09:07:30|2246.5|2240.5|2245.5|2239.5|2246.5|2240.5|2245.5|2239.5|3
1625130460000|2021-07-01 09:07:40|2245|2239|2244.8|2238.8|2245|2239|2244.8|2238.8|2
1625130470000|2021-07-01 09:07:50|2244.3|2238.3|2244.8|2238.8|2244.8|2238.8|2244.3|2238.3|2
1625130490000|2021-07-01 09:08:10|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.3|2238.3|3
1625130530000|2021-07-01 09:08:50|2245|2239|2244.5|2238.5|2245|2239|2244.5|2238.5|2
1625130540000|2021-07-01 09:09:00|2244.3|2238.3|2244|2238|2244.3|2238.3|2244|2238|2
1625130550000|2021-07-01 09:09:10|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1625130570000|2021-07-01 09:09:30|2243.5|2237.5|2243.8|2237.8|2243.8|2237.8|2243.5|2237.5|2
1625130580000|2021-07-01 09:09:40|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|1
1625130590000|2021-07-01 09:09:50|2244|2238|2244|2238|2244|2238|2244|2238|1
1625130620000|2021-07-01 09:10:20|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1625130640000|2021-07-01 09:10:40|2243.5|2237.5|2242|2236|2243.5|2237.5|2242|2236|2
1625130650000|2021-07-01 09:10:50|2241.8|2235.8|2241.5|2235.5|2241.8|2235.8|2241|2235|4
1625130660000|2021-07-01 09:11:00|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1625130670000|2021-07-01 09:11:10|2241|2235|2241|2235|2241|2235|2241|2235|1
1625130680000|2021-07-01 09:11:20|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1625130690000|2021-07-01 09:11:30|2241.3|2235.3|2241.5|2235.5|2241.5|2235.5|2241.3|2235.3|2
1625130780000|2021-07-01 09:13:00|2241.3|2235.3|2241|2235|2241.3|2235.3|2241|2235|2
1625130790000|2021-07-01 09:13:10|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1625130800000|2021-07-01 09:13:20|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1625130820000|2021-07-01 09:13:40|2240.8|2234.8|2241.8|2235.8|2241.8|2235.8|2240.8|2234.8|2
1625130830000|2021-07-01 09:13:50|2242|2236|2241.8|2235.8|2242|2236|2241.8|2235.8|2
1625130860000|2021-07-01 09:14:20|2242|2236|2243.5|2237.5|2243.8|2237.8|2242|2236|3
1625130870000|2021-07-01 09:14:30|2243.8|2237.8|2243.3|2237.3|2243.8|2237.8|2243.3|2237.3|4
1625130880000|2021-07-01 09:14:40|2242.3|2236.3|2241.8|2235.8|2242.8|2236.8|2241.8|2235.8|3
1625130890000|2021-07-01 09:14:50|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1625130900000|2021-07-01 09:15:00|2241.3|2235.3|2240.5|2234.5|2241.3|2235.3|2240.5|2234.5|4
1625130910000|2021-07-01 09:15:10|2240.3|2234.3|2240|2234|2240.5|2234.5|2240|2234|3
1625130930000|2021-07-01 09:15:30|2239.8|2233.8|2239.5|2233.5|2239.8|2233.8|2239.5|2233.5|2
1625130940000|2021-07-01 09:15:40|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1625130960000|2021-07-01 09:16:00|2239.5|2233.5|2241.3|2235.3|2241.3|2235.3|2239.5|2233.5|5
1625130970000|2021-07-01 09:16:10|2241.5|2235.5|2241.8|2235.8|2241.8|2235.8|2241.5|2235.5|2
1625130980000|2021-07-01 09:16:20|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1625130990000|2021-07-01 09:16:30|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1625131000000|2021-07-01 09:16:40|2241|2235|2241.5|2235.5|2241.5|2235.5|2241|2235|3
1625131030000|2021-07-01 09:17:10|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1625131060000|2021-07-01 09:17:40|2241.5|2235.5|2241.3|2235.3|2241.5|2235.5|2241.3|2235.3|2
1625131080000|2021-07-01 09:18:00|2240.8|2234.8|2242|2236|2242|2236|2240.8|2234.8|3
1625131090000|2021-07-01 09:18:10|2242.5|2236.5|2244|2238|2244|2238|2242.5|2236.5|4
1625131120000|2021-07-01 09:18:40|2244.3|2238.3|2245.5|2239.5|2247|2241|2244.3|2238.3|6
1625131140000|2021-07-01 09:19:00|2245.3|2239.3|2245|2239|2245.3|2239.3|2245|2239|2
1625131150000|2021-07-01 09:19:10|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1625131160000|2021-07-01 09:19:20|2244.3|2238.3|2243.8|2237.8|2244.3|2238.3|2243.8|2237.8|2
1625131210000|2021-07-01 09:20:10|2244|2238|2243.5|2237.5|2244|2238|2243.5|2237.5|2
1625131250000|2021-07-01 09:20:50|2243.3|2237.3|2243.5|2237.5|2243.5|2237.5|2243.3|2237.3|2
1625131270000|2021-07-01 09:21:10|2243.3|2237.3|2242.8|2236.8|2243.3|2237.3|2242.8|2236.8|3
1625131320000|2021-07-01 09:22:00|2242.5|2236.5|2242.3|2236.3|2242.5|2236.5|2242.3|2236.3|2
1625131330000|2021-07-01 09:22:10|2242|2236|2241.5|2235.5|2242|2236|2241.5|2235.5|3
1625131340000|2021-07-01 09:22:20|2241.3|2235.3|2240.8|2234.8|2241.3|2235.3|2240.8|2234.8|3
1625131350000|2021-07-01 09:22:30|2240.5|2234.5|2240.8|2234.8|2240.8|2234.8|2240.3|2234.3|3
1625131380000|2021-07-01 09:23:00|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1625131390000|2021-07-01 09:23:10|2240.3|2234.3|2240.5|2234.5|2240.5|2234.5|2240.3|2234.3|2
1625131400000|2021-07-01 09:23:20|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1625131410000|2021-07-01 09:23:30|2239.8|2233.8|2239.3|2233.3|2239.8|2233.8|2239.3|2233.3|3
1625131420000|2021-07-01 09:23:40|2239|2233|2239|2233|2239|2233|2239|2233|1
1625131430000|2021-07-01 09:23:50|2238.8|2232.8|2238.3|2232.3|2238.8|2232.8|2238.3|2232.3|3
1625131480000|2021-07-01 09:24:40|2239.5|2233.5|2239.3|2233.3|2239.8|2233.8|2239.3|2233.3|5
1625131500000|2021-07-01 09:25:00|2239.5|2233.5|2239.3|2233.3|2239.5|2233.5|2239.3|2233.3|2
1625131510000|2021-07-01 09:25:10|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|2
1625131520000|2021-07-01 09:25:20|2238.5|2232.5|2235.5|2229.5|2238.5|2232.5|2235.5|2229.5|3
1625131530000|2021-07-01 09:25:30|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1625131540000|2021-07-01 09:25:40|2235|2229|2234.8|2228.8|2235|2229|2234.8|2228.8|2
1625131550000|2021-07-01 09:25:50|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1625131560000|2021-07-01 09:26:00|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2233.5|2227.5|5
1625131570000|2021-07-01 09:26:10|2234.8|2228.8|2234|2228|2234.8|2228.8|2234|2228|2
1625131590000|2021-07-01 09:26:30|2234.3|2228.3|2234.8|2228.8|2234.8|2228.8|2234.3|2228.3|3
1625131600000|2021-07-01 09:26:40|2236|2230|2235.5|2229.5|2236|2230|2235.5|2229.5|2
1625131640000|2021-07-01 09:27:20|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1625131660000|2021-07-01 09:27:40|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1625131740000|2021-07-01 09:29:00|2235.5|2229.5|2234.5|2228.5|2235.5|2229.5|2234.5|2228.5|4
1625131760000|2021-07-01 09:29:20|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1625131780000|2021-07-01 09:29:40|2235|2229|2235.5|2229.5|2235.5|2229.5|2235|2229|2
1625131790000|2021-07-01 09:29:50|2235.8|2229.8|2236.5|2230.5|2236.5|2230.5|2235.8|2229.8|3
1625131810000|2021-07-01 09:30:10|2236.8|2230.8|2237.5|2231.5|2238.5|2232.5|2236.8|2230.8|8
1625131820000|2021-07-01 09:30:20|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237|2231|3
1625131830000|2021-07-01 09:30:30|2237.5|2231.5|2238.5|2232.5|2238.8|2232.8|2237.5|2231.5|5
1625131860000|2021-07-01 09:31:00|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|1
1625131910000|2021-07-01 09:31:50|2239.3|2233.3|2240.8|2234.8|2241.5|2235.5|2239.3|2233.3|5
1625131920000|2021-07-01 09:32:00|2240.5|2234.5|2239.3|2233.3|2240.5|2234.5|2239.3|2233.3|3
1625131930000|2021-07-01 09:32:10|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|2
1625131940000|2021-07-01 09:32:20|2239|2233|2239.8|2233.8|2239.8|2233.8|2239|2233|2
1625131970000|2021-07-01 09:32:50|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|2239.5|2233.5|1
1625131980000|2021-07-01 09:33:00|2239.8|2233.8|2240|2234|2240|2234|2239.8|2233.8|2
1625132010000|2021-07-01 09:33:30|2239.8|2233.8|2239.5|2233.5|2239.8|2233.8|2239.5|2233.5|2
1625132020000|2021-07-01 09:33:40|2239.8|2233.8|2240.5|2234.5|2241|2235|2239.8|2233.8|4
1625132030000|2021-07-01 09:33:50|2239.5|2233.5|2239|2233|2239.5|2233.5|2239|2233|2
1625132040000|2021-07-01 09:34:00|2238.8|2232.8|2236.8|2230.8|2238.8|2232.8|2236.8|2230.8|3
1625132050000|2021-07-01 09:34:10|2237|2231|2237.5|2231.5|2237.5|2231.5|2237|2231|2
1625132070000|2021-07-01 09:34:30|2237.3|2231.3|2237|2231|2237.3|2231.3|2237|2231|2
1625132100000|2021-07-01 09:35:00|2236.5|2230.5|2235.3|2229.3|2236.5|2230.5|2235.3|2229.3|3
1625132110000|2021-07-01 09:35:10|2235|2229|2234.5|2228.5|2235|2229|2234.5|2228.5|3
1625132120000|2021-07-01 09:35:20|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1625132150000|2021-07-01 09:35:50|2234.5|2228.5|2235.5|2229.5|2235.5|2229.5|2234.5|2228.5|2
1625132180000|2021-07-01 09:36:20|2235.3|2229.3|2234.5|2228.5|2235.3|2229.3|2234.5|2228.5|2
1625132190000|2021-07-01 09:36:30|2234|2228|2233.8|2227.8|2234|2228|2233.8|2227.8|2
1625132230000|2021-07-01 09:37:10|2234|2228|2234.5|2228.5|2234.5|2228.5|2234|2228|2
1625132250000|2021-07-01 09:37:30|2235.5|2229.5|2236.3|2230.3|2236.3|2230.3|2235.5|2229.5|2
1625132260000|2021-07-01 09:37:40|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1625132280000|2021-07-01 09:38:00|2236.3|2230.3|2236.3|2230.3|2236.5|2230.5|2236.3|2230.3|3
1625132370000|2021-07-01 09:39:30|2236|2230|2235|2229|2236|2230|2235|2229|4
1625132380000|2021-07-01 09:39:40|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1625132390000|2021-07-01 09:39:50|2235|2229|2234.5|2228.5|2235|2229|2234.5|2228.5|2
1625132410000|2021-07-01 09:40:10|2234.8|2228.8|2234.5|2228.5|2234.8|2228.8|2234.5|2228.5|2
1625132420000|2021-07-01 09:40:20|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1625132440000|2021-07-01 09:40:40|2234|2228|2233.5|2227.5|2234|2228|2233.5|2227.5|3
1625132450000|2021-07-01 09:40:50|2233.8|2227.8|2234|2228|2234|2228|2233.8|2227.8|2
1625132460000|2021-07-01 09:41:00|2234.5|2228.5|2235.5|2229.5|2235.5|2229.5|2234.5|2228.5|3
1625132480000|2021-07-01 09:41:20|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235|2229|3
1625132520000|2021-07-01 09:42:00|2235|2229|2235|2229|2235|2229|2235|2229|1
1625132560000|2021-07-01 09:42:40|2235.3|2229.3|2235.8|2229.8|2235.8|2229.8|2235.3|2229.3|2
1625132570000|2021-07-01 09:42:50|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|2
1625132630000|2021-07-01 09:43:50|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1625132640000|2021-07-01 09:44:00|2236|2230|2235.5|2229.5|2236|2230|2235.5|2229.5|2
1625132650000|2021-07-01 09:44:10|2236.3|2230.3|2235.8|2229.8|2236.3|2230.3|2235.8|2229.8|2
1625132660000|2021-07-01 09:44:20|2236|2230|2236.3|2230.3|2236.3|2230.3|2236|2230|2
1625132690000|2021-07-01 09:44:50|2236|2230|2236|2230|2236|2230|2236|2230|1
1625132700000|2021-07-01 09:45:00|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1625132720000|2021-07-01 09:45:20|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1625132770000|2021-07-01 09:46:10|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|2
1625132780000|2021-07-01 09:46:20|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|2
1625132870000|2021-07-01 09:47:50|2235.3|2229.3|2235|2229|2235.3|2229.3|2235|2229|2
1625132880000|2021-07-01 09:48:00|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.3|2228.3|4
1625132940000|2021-07-01 09:49:00|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1625132950000|2021-07-01 09:49:10|2234.8|2228.8|2235.8|2229.8|2235.8|2229.8|2234.8|2228.8|4
1625132970000|2021-07-01 09:49:30|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|2
1625132980000|2021-07-01 09:49:40|2235|2229|2234.8|2228.8|2235|2229|2234.8|2228.8|2
1625132990000|2021-07-01 09:49:50|2234.5|2228.5|2235.5|2229.5|2235.5|2229.5|2234.5|2228.5|2
1625133000000|2021-07-01 09:50:00|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1625133010000|2021-07-01 09:50:10|2235|2229|2235|2229|2235|2229|2235|2229|1
1625133080000|2021-07-01 09:51:20|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1625133100000|2021-07-01 09:51:40|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1625133110000|2021-07-01 09:51:50|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234|2228|3
1625133140000|2021-07-01 09:52:20|2234|2228|2234.3|2228.3|2234.3|2228.3|2234|2228|2
1625133170000|2021-07-01 09:52:50|2234.5|2228.5|2235|2229|2235|2229|2234.5|2228.5|2
1625133180000|2021-07-01 09:53:00|2234.8|2228.8|2234.5|2228.5|2234.8|2228.8|2234.5|2228.5|2
1625133200000|2021-07-01 09:53:20|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1625133210000|2021-07-01 09:53:30|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|2234.5|2228.5|1
1625133260000|2021-07-01 09:54:20|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1625133280000|2021-07-01 09:54:40|2234|2228|2234|2228|2234|2228|2234|2228|1
1625133300000|2021-07-01 09:55:00|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1625133310000|2021-07-01 09:55:10|2233.5|2227.5|2233.8|2227.8|2233.8|2227.8|2233.5|2227.5|2
1625133320000|2021-07-01 09:55:20|2234|2228|2234.5|2228.5|2234.5|2228.5|2234|2228|2
1625133330000|2021-07-01 09:55:30|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1625133340000|2021-07-01 09:55:40|2235|2229|2235.5|2229.5|2235.5|2229.5|2235|2229|3
1625133350000|2021-07-01 09:55:50|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1625133360000|2021-07-01 09:56:00|2235.5|2229.5|2235.8|2229.8|2235.8|2229.8|2235.5|2229.5|2
1625133370000|2021-07-01 09:56:10|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1625133400000|2021-07-01 09:56:40|2236|2230|2235.5|2229.5|2236|2230|2235.5|2229.5|3
1625133410000|2021-07-01 09:56:50|2235.3|2229.3|2236.3|2230.3|2236.3|2230.3|2234.8|2228.8|4
1625133520000|2021-07-01 09:58:40|2236|2230|2236|2230|2236|2230|2236|2230|1
1625133550000|2021-07-01 09:59:10|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1625133560000|2021-07-01 09:59:20|2236|2230|2235.8|2229.8|2236|2230|2235.8|2229.8|2
1625133570000|2021-07-01 09:59:30|2235.5|2229.5|2235.8|2229.8|2235.8|2229.8|2235.5|2229.5|2
1625133610000|2021-07-01 10:00:10|2236|2230|2235.3|2229.3|2236.3|2230.3|2235.3|2229.3|5
1625133620000|2021-07-01 10:00:20|2235|2229|2235.5|2229.5|2235.5|2229.5|2234.5|2228.5|4
1625133630000|2021-07-01 10:00:30|2235.8|2229.8|2236|2230|2236|2230|2235.8|2229.8|2
1625133640000|2021-07-01 10:00:40|2236.3|2230.3|2236|2230|2236.3|2230.3|2236|2230|2
1625133660000|2021-07-01 10:01:00|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1625133680000|2021-07-01 10:01:20|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1625133700000|2021-07-01 10:01:40|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1625133730000|2021-07-01 10:02:10|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1625133760000|2021-07-01 10:02:40|2236.3|2230.3|2236.5|2230.5|2236.5|2230.5|2236.3|2230.3|2
1625133790000|2021-07-01 10:03:10|2237.5|2231.5|2237|2231|2238|2232|2237|2231|5
1625133800000|2021-07-01 10:03:20|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1625133820000|2021-07-01 10:03:40|2237.3|2231.3|2237.5|2231.5|2237.5|2231.5|2237|2231|4
1625133850000|2021-07-01 10:04:10|2237.8|2231.8|2237.5|2231.5|2237.8|2231.8|2237.5|2231.5|2
1625133870000|2021-07-01 10:04:30|2237.3|2231.3|2237|2231|2237.5|2231.5|2237|2231|3
1625133880000|2021-07-01 10:04:40|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1625133920000|2021-07-01 10:05:20|2237|2231|2237|2231|2237|2231|2237|2231|1
1625133930000|2021-07-01 10:05:30|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1625133940000|2021-07-01 10:05:40|2236.5|2230.5|2235.8|2229.8|2236.5|2230.5|2235.8|2229.8|2
1625133950000|2021-07-01 10:05:50|2235.3|2229.3|2235.3|2229.3|2235.5|2229.5|2235|2229|4
1625133960000|2021-07-01 10:06:00|2235.5|2229.5|2235.8|2229.8|2235.8|2229.8|2235.5|2229.5|2
1625134010000|2021-07-01 10:06:50|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|2
1625134020000|2021-07-01 10:07:00|2235|2229|2235|2229|2235|2229|2235|2229|1
1625134040000|2021-07-01 10:07:20|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1625134070000|2021-07-01 10:07:50|2235|2229|2234.8|2228.8|2235|2229|2234.8|2228.8|2
1625134080000|2021-07-01 10:08:00|2235|2229|2235|2229|2235|2229|2235|2229|1
1625134110000|2021-07-01 10:08:30|2234.8|2228.8|2234.3|2228.3|2234.8|2228.8|2234|2228|4
1625134120000|2021-07-01 10:08:40|2234|2228|2234.3|2228.3|2234.3|2228.3|2234|2228|2
1625134160000|2021-07-01 10:09:20|2234|2228|2234|2228|2234|2228|2234|2228|1
1625134190000|2021-07-01 10:09:50|2233.8|2227.8|2233.8|2227.8|2234|2228|2233.8|2227.8|3
1625134200000|2021-07-01 10:10:00|2234|2228|2235|2229|2235|2229|2234|2228|3
1625134250000|2021-07-01 10:10:50|2234.8|2228.8|2235.3|2229.3|2235.3|2229.3|2234.8|2228.8|2
1625134270000|2021-07-01 10:11:10|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1625134280000|2021-07-01 10:11:20|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1625134310000|2021-07-01 10:11:50|2235|2229|2235|2229|2235|2229|2235|2229|1
1625134320000|2021-07-01 10:12:00|2234.8|2228.8|2234.5|2228.5|2234.8|2228.8|2234.5|2228.5|2
1625134360000|2021-07-01 10:12:40|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1625134380000|2021-07-01 10:13:00|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1625134390000|2021-07-01 10:13:10|2235|2229|2234.8|2228.8|2235|2229|2234.8|2228.8|2
1625134400000|2021-07-01 10:13:20|2234.5|2228.5|2234.3|2228.3|2234.5|2228.5|2234.3|2228.3|2
1625134410000|2021-07-01 10:13:30|2234|2228|2234|2228|2234|2228|2234|2228|1
1625134420000|2021-07-01 10:13:40|2233.8|2227.8|2234|2228|2234|2228|2233.8|2227.8|2
1625134520000|2021-07-01 10:15:20|2233.8|2227.8|2234|2228|2234|2228|2233.8|2227.8|2
1625134570000|2021-07-01 10:16:10|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1625134620000|2021-07-01 10:17:00|2234|2228|2234.5|2228.5|2234.5|2228.5|2234|2228|2
1625134690000|2021-07-01 10:18:10|2234.3|2228.3|2234|2228|2234.3|2228.3|2234|2228|2
1625134740000|2021-07-01 10:19:00|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1625134770000|2021-07-01 10:19:30|2234|2228|2234.3|2228.3|2234.3|2228.3|2234|2228|2
1625134810000|2021-07-01 10:20:10|2234|2228|2234|2228|2234|2228|2234|2228|1
1625134820000|2021-07-01 10:20:20|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|2233.8|2227.8|1
1625134880000|2021-07-01 10:21:20|2234|2228|2234.5|2228.5|2234.5|2228.5|2234|2228|2
1625134920000|2021-07-01 10:22:00|2234.8|2228.8|2235|2229|2235|2229|2234.8|2228.8|2
1625134950000|2021-07-01 10:22:30|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|2234.8|2228.8|1
1625134980000|2021-07-01 10:23:00|2234.5|2228.5|2234.5|2228.5|2235|2229|2234.5|2228.5|5
1625134990000|2021-07-01 10:23:10|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|2234.3|2228.3|1
1625135020000|2021-07-01 10:23:40|2234.5|2228.5|2234.3|2228.3|2234.5|2228.5|2234.3|2228.3|2
1625135030000|2021-07-01 10:23:50|2236|2230|2237|2231|2237|2231|2236|2230|2
1625135060000|2021-07-01 10:24:20|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1625135110000|2021-07-01 10:25:10|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1625135160000|2021-07-01 10:26:00|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1625135210000|2021-07-01 10:26:50|2236.8|2230.8|2237|2231|2237|2231|2236.8|2230.8|2
1625135240000|2021-07-01 10:27:20|2236.8|2230.8|2236.5|2230.5|2236.8|2230.8|2236.5|2230.5|2
1625135250000|2021-07-01 10:27:30|2237|2231|2237.3|2231.3|2237.3|2231.3|2237|2231|2
1625135270000|2021-07-01 10:27:50|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1625135280000|2021-07-01 10:28:00|2237.3|2231.3|2237.5|2231.5|2237.5|2231.5|2237.3|2231.3|2
1625135300000|2021-07-01 10:28:20|2237.3|2231.3|2237.5|2231.5|2237.5|2231.5|2237.3|2231.3|2
1625135310000|2021-07-01 10:28:30|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2236.8|2230.8|3
1625135340000|2021-07-01 10:29:00|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2237.5|2231.5|2
1625135350000|2021-07-01 10:29:10|2237.5|2231.5|2239.3|2233.3|2239.3|2233.3|2237.5|2231.5|5
1625135380000|2021-07-01 10:29:40|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|2
1625135400000|2021-07-01 10:30:00|2239|2233|2240|2234|2240|2234|2239|2233|2
1625135410000|2021-07-01 10:30:10|2239.5|2233.5|2239.8|2233.8|2239.8|2233.8|2239.5|2233.5|2
1625135430000|2021-07-01 10:30:30|2240|2234|2240|2234|2240|2234|2240|2234|1
1625135440000|2021-07-01 10:30:40|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1625135460000|2021-07-01 10:31:00|2239.3|2233.3|2236.8|2230.8|2239.3|2233.3|2236.8|2230.8|6
1625135470000|2021-07-01 10:31:10|2236.5|2230.5|2237|2231|2237|2231|2236.5|2230.5|2
1625135480000|2021-07-01 10:31:20|2237.8|2231.8|2238.5|2232.5|2238.5|2232.5|2237.8|2231.8|3
1625135490000|2021-07-01 10:31:30|2238.8|2232.8|2240.3|2234.3|2240.3|2234.3|2238.8|2232.8|4
1625135540000|2021-07-01 10:32:20|2240|2234|2240.3|2234.3|2240.3|2234.3|2240|2234|2
1625135550000|2021-07-01 10:32:30|2240|2234|2240|2234|2240|2234|2239.8|2233.8|3
1625135570000|2021-07-01 10:32:50|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1625135650000|2021-07-01 10:34:10|2239.5|2233.5|2239.8|2233.8|2239.8|2233.8|2239.5|2233.5|2
1625135670000|2021-07-01 10:34:30|2239.5|2233.5|2237.8|2231.8|2239.5|2233.5|2237.8|2231.8|3
1625135700000|2021-07-01 10:35:00|2237.5|2231.5|2236.3|2230.3|2237.5|2231.5|2236.3|2230.3|5
1625135730000|2021-07-01 10:35:30|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1625135770000|2021-07-01 10:36:10|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1625135780000|2021-07-01 10:36:20|2235.8|2229.8|2236.8|2230.8|2236.8|2230.8|2235.8|2229.8|4
1625135800000|2021-07-01 10:36:40|2237|2231|2237|2231|2237.3|2231.3|2237|2231|3
1625135810000|2021-07-01 10:36:50|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1625135830000|2021-07-01 10:37:10|2236.5|2230.5|2236.3|2230.3|2236.5|2230.5|2236.3|2230.3|2
1625135840000|2021-07-01 10:37:20|2236.8|2230.8|2237|2231|2237|2231|2236.8|2230.8|2
1625135850000|2021-07-01 10:37:30|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1625135880000|2021-07-01 10:38:00|2237|2231|2237|2231|2237.3|2231.3|2237|2231|3
1625135900000|2021-07-01 10:38:20|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1625135950000|2021-07-01 10:39:10|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1625135960000|2021-07-01 10:39:20|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2237.5|2231.5|2
1625136010000|2021-07-01 10:40:10|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1625136040000|2021-07-01 10:40:40|2237|2231|2236.8|2230.8|2237|2231|2236.8|2230.8|2
1625136050000|2021-07-01 10:40:50|2236.5|2230.5|2236|2230|2236.5|2230.5|2236|2230|3
1625136070000|2021-07-01 10:41:10|2235.8|2229.8|2236.3|2230.3|2236.3|2230.3|2235.8|2229.8|2
1625136080000|2021-07-01 10:41:20|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1625136090000|2021-07-01 10:41:30|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1625136100000|2021-07-01 10:41:40|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1625136120000|2021-07-01 10:42:00|2237.3|2231.3|2237|2231|2237.3|2231.3|2237|2231|2
1625136150000|2021-07-01 10:42:30|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1625136160000|2021-07-01 10:42:40|2238|2232|2238.8|2232.8|2238.8|2232.8|2238|2232|2
1625136180000|2021-07-01 10:43:00|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1625136190000|2021-07-01 10:43:10|2238|2232|2237|2231|2238|2232|2237|2231|3
1625136210000|2021-07-01 10:43:30|2236.8|2230.8|2237|2231|2237|2231|2236.5|2230.5|3
1625136260000|2021-07-01 10:44:20|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1625136270000|2021-07-01 10:44:30|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1625136300000|2021-07-01 10:45:00|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1625136340000|2021-07-01 10:45:40|2236.5|2230.5|2237.3|2231.3|2237.3|2231.3|2236.5|2230.5|3
1625136350000|2021-07-01 10:45:50|2237.5|2231.5|2237.5|2231.5|2238.8|2232.8|2237.5|2231.5|5
1625136360000|2021-07-01 10:46:00|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1625136370000|2021-07-01 10:46:10|2237|2231|2237|2231|2237.3|2231.3|2237|2231|3
1625136380000|2021-07-01 10:46:20|2236.8|2230.8|2236.8|2230.8|2237|2231|2236.8|2230.8|3
1625136390000|2021-07-01 10:46:30|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|2236.5|2230.5|1
1625136420000|2021-07-01 10:47:00|2236.8|2230.8|2237|2231|2237|2231|2236.8|2230.8|2
1625136430000|2021-07-01 10:47:10|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1625136450000|2021-07-01 10:47:30|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1625136480000|2021-07-01 10:48:00|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237|2231|3
1625136500000|2021-07-01 10:48:20|2237|2231|2237|2231|2237|2231|2237|2231|1
1625136510000|2021-07-01 10:48:30|2236.8|2230.8|2237|2231|2237|2231|2236.8|2230.8|2
1625136530000|2021-07-01 10:48:50|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|2236.8|2230.8|1
1625136540000|2021-07-01 10:49:00|2237|2231|2237.5|2231.5|2237.5|2231.5|2237|2231|2
1625136640000|2021-07-01 10:50:40|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1625136650000|2021-07-01 10:50:50|2238|2232|2237.8|2231.8|2238|2232|2237.8|2231.8|2
1625136660000|2021-07-01 10:51:00|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1625136680000|2021-07-01 10:51:20|2237.8|2231.8|2237.3|2231.3|2237.8|2231.8|2237.3|2231.3|2
1625136700000|2021-07-01 10:51:40|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1625136710000|2021-07-01 10:51:50|2238|2232|2239.3|2233.3|2239.3|2233.3|2238|2232|3
1625136720000|2021-07-01 10:52:00|2239|2233|2239.3|2233.3|2239.3|2233.3|2239|2233|2
1625136730000|2021-07-01 10:52:10|2239.5|2233.5|2241.8|2235.8|2241.8|2235.8|2239.5|2233.5|4
1625136740000|2021-07-01 10:52:20|2242|2236|2242.3|2236.3|2242.3|2236.3|2242|2236|2
1625136760000|2021-07-01 10:52:40|2241.8|2235.8|2241.3|2235.3|2241.8|2235.8|2241.3|2235.3|2
1625136780000|2021-07-01 10:53:00|2241|2235|2240.3|2234.3|2241|2235|2240.3|2234.3|2
1625136790000|2021-07-01 10:53:10|2240|2234|2240|2234|2240|2234|2240|2234|1
1625136800000|2021-07-01 10:53:20|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1625136810000|2021-07-01 10:53:30|2239.3|2233.3|2240.3|2234.3|2240.3|2234.3|2239.3|2233.3|4
1625136850000|2021-07-01 10:54:10|2240.8|2234.8|2241.8|2235.8|2241.8|2235.8|2240.8|2234.8|2
1625136860000|2021-07-01 10:54:20|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1625136870000|2021-07-01 10:54:30|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1625136880000|2021-07-01 10:54:40|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1625136890000|2021-07-01 10:54:50|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1625136900000|2021-07-01 10:55:00|2241.5|2235.5|2243.8|2237.8|2243.8|2237.8|2241.5|2235.5|3
1625136920000|2021-07-01 10:55:20|2244|2238|2245.5|2239.5|2245.5|2239.5|2244|2238|2
1625136930000|2021-07-01 10:55:30|2245|2239|2244.3|2238.3|2245|2239|2244.3|2238.3|3
1625136940000|2021-07-01 10:55:40|2244.8|2238.8|2244|2238|2244.8|2238.8|2244|2238|2
1625136950000|2021-07-01 10:55:50|2244.8|2238.8|2244.5|2238.5|2244.8|2238.8|2244.5|2238.5|2
1625136980000|2021-07-01 10:56:20|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1625136990000|2021-07-01 10:56:30|2245|2239|2245|2239|2245.3|2239.3|2245|2239|3
1625137000000|2021-07-01 10:56:40|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1625137020000|2021-07-01 10:57:00|2244.5|2238.5|2244.3|2238.3|2244.5|2238.5|2244.3|2238.3|2
1625137040000|2021-07-01 10:57:20|2244|2238|2242.3|2236.3|2244|2238|2242.3|2236.3|5
1625137050000|2021-07-01 10:57:30|2242|2236|2241.5|2235.5|2242|2236|2241.5|2235.5|4
1625137060000|2021-07-01 10:57:40|2241.3|2235.3|2241.5|2235.5|2241.5|2235.5|2241|2235|3
1625137110000|2021-07-01 10:58:30|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1625137120000|2021-07-01 10:58:40|2242.5|2236.5|2243.3|2237.3|2243.3|2237.3|2242.5|2236.5|2
1625137130000|2021-07-01 10:58:50|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|1
1625137140000|2021-07-01 10:59:00|2243.3|2237.3|2243|2237|2243.3|2237.3|2243|2237|2
1625137150000|2021-07-01 10:59:10|2242.8|2236.8|2241.5|2235.5|2242.8|2236.8|2241.5|2235.5|5
1625137190000|2021-07-01 10:59:50|2241.3|2235.3|2240.5|2234.5|2241.3|2235.3|2240.5|2234.5|2
1625137200000|2021-07-01 11:00:00|2240.3|2234.3|2239.5|2233.5|2240.3|2234.3|2239.3|2233.3|6
1625137210000|2021-07-01 11:00:10|2239|2233|2239.5|2233.5|2239.5|2233.5|2239|2233|2
1625137230000|2021-07-01 11:00:30|2239.3|2233.3|2239|2233|2239.3|2233.3|2239|2233|2
1625137240000|2021-07-01 11:00:40|2238.8|2232.8|2237.8|2231.8|2238.8|2232.8|2237.8|2231.8|4
1625137250000|2021-07-01 11:00:50|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1625137280000|2021-07-01 11:01:20|2237|2231|2240.3|2234.3|2240.3|2234.3|2237|2231|4
1625137290000|2021-07-01 11:01:30|2240|2234|2240|2234|2240|2234|2240|2234|1
1625137300000|2021-07-01 11:01:40|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1625137340000|2021-07-01 11:02:20|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|1
1625137350000|2021-07-01 11:02:30|2240.3|2234.3|2239.5|2233.5|2240.3|2234.3|2239.5|2233.5|4
1625137360000|2021-07-01 11:02:40|2239.8|2233.8|2239.5|2233.5|2239.8|2233.8|2239.3|2233.3|3
1625137390000|2021-07-01 11:03:10|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1625137410000|2021-07-01 11:03:30|2239.5|2233.5|2240.8|2234.8|2240.8|2234.8|2239.5|2233.5|4
1625137430000|2021-07-01 11:03:50|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|2240.3|2234.3|1
1625137460000|2021-07-01 11:04:20|2240|2234|2240|2234|2240|2234|2240|2234|1
1625137470000|2021-07-01 11:04:30|2239|2233|2238.3|2232.3|2239|2233|2238.3|2232.3|2
1625137500000|2021-07-01 11:05:00|2238|2232|2238|2232|2238|2232|2238|2232|1
1625137510000|2021-07-01 11:05:10|2237.8|2231.8|2237.5|2231.5|2237.8|2231.8|2237.5|2231.5|2
1625137520000|2021-07-01 11:05:20|2237|2231|2236.8|2230.8|2237|2231|2236.8|2230.8|2
1625137540000|2021-07-01 11:05:40|2237|2231|2238.8|2232.8|2238.8|2232.8|2237|2231|3
1625137550000|2021-07-01 11:05:50|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1625137590000|2021-07-01 11:06:30|2237.5|2231.5|2237.3|2231.3|2237.5|2231.5|2237.3|2231.3|2
1625137600000|2021-07-01 11:06:40|2237|2231|2237|2231|2237|2231|2237|2231|1
1625137620000|2021-07-01 11:07:00|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237|2231|3
1625137630000|2021-07-01 11:07:10|2237|2231|2236.5|2230.5|2237|2231|2236.5|2230.5|3
1625137660000|2021-07-01 11:07:40|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1625137670000|2021-07-01 11:07:50|2237|2231|2237.3|2231.3|2237.3|2231.3|2237|2231|2
1625137680000|2021-07-01 11:08:00|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2237.5|2231.5|2
1625137690000|2021-07-01 11:08:10|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2237.5|2231.5|2
1625137700000|2021-07-01 11:08:20|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1625137710000|2021-07-01 11:08:30|2238|2232|2238.3|2232.3|2238.3|2232.3|2238|2232|2
1625137740000|2021-07-01 11:09:00|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1625137750000|2021-07-01 11:09:10|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|1
1625137770000|2021-07-01 11:09:30|2238|2232|2238|2232|2238|2232|2238|2232|1
1625137780000|2021-07-01 11:09:40|2237.8|2231.8|2237|2231|2237.8|2231.8|2237|2231|2
1625137800000|2021-07-01 11:10:00|2236.8|2230.8|2237|2231|2237|2231|2236.8|2230.8|2
1625137820000|2021-07-01 11:10:20|2237.3|2231.3|2236.8|2230.8|2237.3|2231.3|2236.8|2230.8|2
1625137830000|2021-07-01 11:10:30|2237|2231|2237.3|2231.3|2237.3|2231.3|2237|2231|2
1625137850000|2021-07-01 11:10:50|2237.8|2231.8|2238|2232|2238|2232|2237.8|2231.8|2
1625137870000|2021-07-01 11:11:10|2237.5|2231.5|2238|2232|2238|2232|2237.5|2231.5|4
1625137890000|2021-07-01 11:11:30|2238.3|2232.3|2238|2232|2238.3|2232.3|2238|2232|2
1625137900000|2021-07-01 11:11:40|2237.8|2231.8|2237.5|2231.5|2237.8|2231.8|2237.5|2231.5|2
1625137910000|2021-07-01 11:11:50|2237.3|2231.3|2236.8|2230.8|2237.3|2231.3|2236.8|2230.8|3
1625137920000|2021-07-01 11:12:00|2237|2231|2236.8|2230.8|2237|2231|2236.8|2230.8|2
1625137930000|2021-07-01 11:12:10|2237|2231|2236.8|2230.8|2237|2231|2236.8|2230.8|2
1625137980000|2021-07-01 11:13:00|2236.5|2230.5|2237|2231|2237.3|2231.3|2236.5|2230.5|3
1625138030000|2021-07-01 11:13:50|2237.3|2231.3|2237.5|2231.5|2237.5|2231.5|2237.3|2231.3|2
1625138040000|2021-07-01 11:14:00|2237.3|2231.3|2237.8|2231.8|2237.8|2231.8|2237.3|2231.3|3
1625138050000|2021-07-01 11:14:10|2238.3|2232.3|2238|2232|2238.5|2232.5|2237.8|2231.8|5
1625138060000|2021-07-01 11:14:20|2237.5|2231.5|2237.3|2231.3|2238|2232|2237.3|2231.3|5
1625138080000|2021-07-01 11:14:40|2237.5|2231.5|2237.8|2231.8|2237.8|2231.8|2237|2231|4
1625138100000|2021-07-01 11:15:00|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1625138160000|2021-07-01 11:16:00|2238.8|2232.8|2239|2233|2239|2233|2238.8|2232.8|2
1625138180000|2021-07-01 11:16:20|2238.8|2232.8|2238.5|2232.5|2238.8|2232.8|2238.5|2232.5|2
1625138210000|2021-07-01 11:16:50|2238.3|2232.3|2237.3|2231.3|2238.3|2232.3|2237.3|2231.3|3
1625138230000|2021-07-01 11:17:10|2237.8|2231.8|2237|2231|2237.8|2231.8|2237|2231|2
1625138240000|2021-07-01 11:17:20|2236.8|2230.8|2236.5|2230.5|2236.8|2230.8|2236.5|2230.5|2
1625138270000|2021-07-01 11:17:50|2236.3|2230.3|2238.5|2232.5|2238.8|2232.8|2236.3|2230.3|6
1625138330000|2021-07-01 11:18:50|2238.3|2232.3|2238|2232|2238.3|2232.3|2238|2232|2
1625138340000|2021-07-01 11:19:00|2238.3|2232.3|2237.8|2231.8|2238.3|2232.3|2237.8|2231.8|2
1625138370000|2021-07-01 11:19:30|2238.3|2232.3|2240.3|2234.3|2240.3|2234.3|2238.3|2232.3|4
1625138400000|2021-07-01 11:20:00|2240|2234|2239.8|2233.8|2240|2234|2239.5|2233.5|6
1625138420000|2021-07-01 11:20:20|2240.8|2234.8|2241.8|2235.8|2241.9|2235.9|2240.8|2234.8|3
1625138430000|2021-07-01 11:20:30|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1625138450000|2021-07-01 11:20:50|2242|2236|2241.8|2235.8|2242|2236|2241.8|2235.8|2
1625138470000|2021-07-01 11:21:10|2241.5|2235.5|2242|2236|2242|2236|2241.5|2235.5|2
1625138480000|2021-07-01 11:21:20|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1625138490000|2021-07-01 11:21:30|2242|2236|2242|2236|2242|2236|2242|2236|1
1625138500000|2021-07-01 11:21:40|2242.5|2236.5|2243|2237|2243.5|2237.5|2242.5|2236.5|4
1625138510000|2021-07-01 11:21:50|2242.8|2236.8|2242.3|2236.3|2242.8|2236.8|2242.3|2236.3|2
1625138520000|2021-07-01 11:22:00|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1625138550000|2021-07-01 11:22:30|2242.3|2236.3|2242|2236|2242.3|2236.3|2242|2236|2
1625138570000|2021-07-01 11:22:50|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|2242.5|2236.5|1
1625138580000|2021-07-01 11:23:00|2244.8|2238.8|2244.5|2238.5|2244.8|2238.8|2244.5|2238.5|2
1625138600000|2021-07-01 11:23:20|2244.8|2238.8|2245.3|2239.3|2245.8|2239.8|2244.5|2238.5|5
1625138610000|2021-07-01 11:23:30|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1625138620000|2021-07-01 11:23:40|2245.5|2239.5|2245.3|2239.3|2245.8|2239.8|2245.3|2239.3|4
1625138630000|2021-07-01 11:23:50|2245|2239|2245|2239|2245|2239|2245|2239|1
1625138650000|2021-07-01 11:24:10|2245.3|2239.3|2244.5|2238.5|2245.3|2239.3|2244.5|2238.5|2
1625138660000|2021-07-01 11:24:20|2245|2239|2244.3|2238.3|2245|2239|2244.3|2238.3|2
1625138670000|2021-07-01 11:24:30|2244|2238|2243.8|2237.8|2244|2238|2243.8|2237.8|2
1625138680000|2021-07-01 11:24:40|2244|2238|2243.8|2237.8|2244|2238|2243.8|2237.8|2
1625138700000|2021-07-01 11:25:00|2243.5|2237.5|2242.5|2236.5|2243.8|2237.8|2242.5|2236.5|4
1625138720000|2021-07-01 11:25:20|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1625138730000|2021-07-01 11:25:30|2242.5|2236.5|2241.5|2235.5|2242.5|2236.5|2241.5|2235.5|4
1625138740000|2021-07-01 11:25:40|2241|2235|2240.3|2234.3|2241|2235|2240.3|2234.3|2
1625138770000|2021-07-01 11:26:10|2240|2234|2240|2234|2240|2234|2240|2234|1
1625138780000|2021-07-01 11:26:20|2240.3|2234.3|2240|2234|2240.3|2234.3|2240|2234|2
1625138790000|2021-07-01 11:26:30|2240.3|2234.3|2239|2233|2240.3|2234.3|2238.8|2232.8|3
1625138800000|2021-07-01 11:26:40|2239.5|2233.5|2239.3|2233.3|2239.5|2233.5|2239.3|2233.3|2
1625138810000|2021-07-01 11:26:50|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|1
1625138820000|2021-07-01 11:27:00|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1625138840000|2021-07-01 11:27:20|2239.5|2233.5|2239.3|2233.3|2239.5|2233.5|2239.3|2233.3|2
1625138850000|2021-07-01 11:27:30|2239.5|2233.5|2239|2233|2239.5|2233.5|2239|2233|2
1625138900000|2021-07-01 11:28:20|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1625138920000|2021-07-01 11:28:40|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|2
1625138940000|2021-07-01 11:29:00|2238.5|2232.5|2238.3|2232.3|2238.5|2232.5|2238.3|2232.3|4
1625138960000|2021-07-01 11:29:20|2238|2232|2236.5|2230.5|2238|2232|2236.5|2230.5|4
1625138970000|2021-07-01 11:29:30|2236.3|2230.3|2237|2231|2237|2231|2236|2230|5
1625139000000|2021-07-01 11:30:00|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1625139050000|2021-07-01 11:30:50|2236.3|2230.3|2236|2230|2236.3|2230.3|2235.5|2229.5|4
1625139060000|2021-07-01 11:31:00|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|2235.8|2229.8|1
1625139090000|2021-07-01 11:31:30|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1625139130000|2021-07-01 11:32:10|2235.8|2229.8|2236.3|2230.3|2236.3|2230.3|2235.8|2229.8|2
1625139140000|2021-07-01 11:32:20|2236.5|2230.5|2236.3|2230.3|2236.5|2230.5|2236.3|2230.3|2
1625139150000|2021-07-01 11:32:30|2236|2230|2235.8|2229.8|2236|2230|2235.8|2229.8|2
1625139200000|2021-07-01 11:33:20|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|2235.5|2229.5|1
1625139240000|2021-07-01 11:34:00|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|2235.3|2229.3|1
1625139250000|2021-07-01 11:34:10|2235|2229|2235.8|2229.8|2235.8|2229.8|2235|2229|3
1625139300000|2021-07-01 11:35:00|2235.5|2229.5|2235.3|2229.3|2235.5|2229.5|2235.3|2229.3|2
1625139310000|2021-07-01 11:35:10|2235|2229|2235|2229|2235.3|2229.3|2235|2229|3
1625139330000|2021-07-01 11:35:30|2235.3|2229.3|2235.5|2229.5|2235.5|2229.5|2235.3|2229.3|4
1625139350000|2021-07-01 11:35:50|2235.8|2229.8|2236|2230|2236|2230|2235.8|2229.8|2
1625139370000|2021-07-01 11:36:10|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|2236.3|2230.3|1
1625139390000|2021-07-01 11:36:30|2236.5|2230.5|2237.3|2231.3|2237.3|2231.3|2236.5|2230.5|2
1625139410000|2021-07-01 11:36:50|2238|2232|2238.3|2232.3|2238.3|2232.3|2237.8|2231.8|4
1625139420000|2021-07-01 11:37:00|2238|2232|2238|2232|2238|2232|2238|2232|1
1625139430000|2021-07-01 11:37:10|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|2237.8|2231.8|1
1625139440000|2021-07-01 11:37:20|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|2237.5|2231.5|1
1625139460000|2021-07-01 11:37:40|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|2237.3|2231.3|1
1625139470000|2021-07-01 11:37:50|2237|2231|2237.8|2231.8|2237.8|2231.8|2237|2231|2
1625139490000|2021-07-01 11:38:10|2238|2232|2238.3|2232.3|2238.3|2232.3|2238|2232|2
1625139510000|2021-07-01 11:38:30|2238|2232|2238.3|2232.3|2238.3|2232.3|2238|2232|2
1625139520000|2021-07-01 11:38:40|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1625139530000|2021-07-01 11:38:50|2238.8|2232.8|2240|2234|2240|2234|2238.8|2232.8|3
1625139550000|2021-07-01 11:39:10|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|2239.8|2233.8|1
1625139560000|2021-07-01 11:39:20|2239.5|2233.5|2238.5|2232.5|2239.5|2233.5|2238.3|2232.3|4
1625139570000|2021-07-01 11:39:30|2239.3|2233.3|2239.3|2233.3|2239.5|2233.5|2239.3|2233.3|3
1625139600000|2021-07-01 11:40:00|2239|2233|2239|2233|2239|2233|2238.8|2232.8|3
1625139610000|2021-07-01 11:40:10|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1625139640000|2021-07-01 11:40:40|2239|2233|2238.5|2232.5|2239|2233|2238.5|2232.5|3
1625139650000|2021-07-01 11:40:50|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|2238.3|2232.3|1
1625139660000|2021-07-01 11:41:00|2238.5|2232.5|2237.5|2231.5|2238.5|2232.5|2237.5|2231.5|3
1625139670000|2021-07-01 11:41:10|2237.8|2231.8|2238.5|2232.5|2238.5|2232.5|2237.8|2231.8|2
1625139680000|2021-07-01 11:41:20|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|2238.8|2232.8|1
1625139690000|2021-07-01 11:41:30|2239|2233|2238.8|2232.8|2239|2233|2238.5|2232.5|4
1625139720000|2021-07-01 11:42:00|2239|2233|2239.3|2233.3|2239.3|2233.3|2239|2233|2
1625139760000|2021-07-01 11:42:40|2239|2233|2238.8|2232.8|2239|2233|2238.8|2232.8|2
1625139770000|2021-07-01 11:42:50|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1625139800000|2021-07-01 11:43:20|2238.3|2232.3|2238.8|2232.8|2238.8|2232.8|2238.3|2232.3|2
1625139820000|2021-07-01 11:43:40|2239|2233|2238.8|2232.8|2239.3|2233.3|2238.8|2232.8|3
1625139860000|2021-07-01 11:44:20|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|2238.5|2232.5|1
1625139870000|2021-07-01 11:44:30|2238.3|2232.3|2238|2232|2238.3|2232.3|2238|2232|2
1625139900000|2021-07-01 11:45:00|2238.3|2232.3|2241.8|2235.8|2241.8|2235.8|2238.3|2232.3|4
1625139910000|2021-07-01 11:45:10|2242|2236|2243.3|2237.3|2243.5|2237.5|2242|2236|3
1625139920000|2021-07-01 11:45:20|2243|2237|2241.5|2235.5|2243|2237|2241.5|2235.5|3
1625139930000|2021-07-01 11:45:30|2242.3|2236.3|2241.5|2235.5|2242.3|2236.3|2241.5|2235.5|2
1625139950000|2021-07-01 11:45:50|2241.3|2235.3|2244|2238|2244|2238|2240.8|2234.8|8
1625139960000|2021-07-01 11:46:00|2244.3|2238.3|2244|2238|2244.3|2238.3|2244|2238|2
1625139970000|2021-07-01 11:46:10|2244.3|2238.3|2244.3|2238.3|2244.5|2238.5|2244.3|2238.3|3
1625139980000|2021-07-01 11:46:20|2244|2238|2242.5|2236.5|2244|2238|2242.5|2236.5|6
1625139990000|2021-07-01 11:46:30|2242.3|2236.3|2242.5|2236.5|2242.5|2236.5|2241.5|2235.5|7
1625140000000|2021-07-01 11:46:40|2242.8|2236.8|2244.5|2238.5|2244.5|2238.5|2242.8|2236.8|3
1625140010000|2021-07-01 11:46:50|2244.8|2238.8|2244.3|2238.3|2245|2239|2244.3|2238.3|5
1625140020000|2021-07-01 11:47:00|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244|2238|5
1625140030000|2021-07-01 11:47:10|2244.5|2238.5|2243.5|2237.5|2244.5|2238.5|2243|2237|7
1625140040000|2021-07-01 11:47:20|2243.3|2237.3|2243|2237|2243.3|2237.3|2242.3|2236.3|8
1625140050000|2021-07-01 11:47:30|2242.8|2236.8|2243.5|2237.5|2243.5|2237.5|2241.5|2235.5|7
1625140060000|2021-07-01 11:47:40|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1625140070000|2021-07-01 11:47:50|2243.5|2237.5|2242.5|2236.5|2243.5|2237.5|2242.5|2236.5|5
1625140080000|2021-07-01 11:48:00|2242.3|2236.3|2241.5|2235.5|2242.3|2236.3|2241.3|2235.3|7
1625140090000|2021-07-01 11:48:10|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241|2235|3
1625140100000|2021-07-01 11:48:20|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1625140110000|2021-07-01 11:48:30|2241.3|2235.3|2240.8|2234.8|2241.3|2235.3|2240.8|2234.8|3
1625140120000|2021-07-01 11:48:40|2240.5|2234.5|2241.5|2235.5|2241.5|2235.5|2240|2234|5
1625140130000|2021-07-01 11:48:50|2241.3|2235.3|2242|2236|2242|2236|2241.3|2235.3|3
1625140140000|2021-07-01 11:49:00|2241.8|2235.8|2243.3|2237.3|2243.3|2237.3|2241.8|2235.8|4
1625140150000|2021-07-01 11:49:10|2242.8|2236.8|2242|2236|2242.8|2236.8|2242|2236|4
1625140160000|2021-07-01 11:49:20|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1625140170000|2021-07-01 11:49:30|2242.5|2236.5|2242.8|2236.8|2242.8|2236.8|2242.5|2236.5|2
1625140190000|2021-07-01 11:49:50|2243|2237|2243.3|2237.3|2243.3|2237.3|2243|2237|2
1625140200000|2021-07-01 11:50:00|2243|2237|2243|2237|2243|2237|2243|2237|1
1625140210000|2021-07-01 11:50:10|2242.8|2236.8|2244|2238|2244|2238|2242.8|2236.8|4
1625140230000|2021-07-01 11:50:30|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1625140250000|2021-07-01 11:50:50|2244|2238|2243.8|2237.8|2244|2238|2243.8|2237.8|2
1625140310000|2021-07-01 11:51:50|2243.5|2237.5|2243|2237|2243.5|2237.5|2243|2237|2
1625140380000|2021-07-01 11:53:00|2243.3|2237.3|2244|2238|2244|2238|2243.3|2237.3|2
1625140400000|2021-07-01 11:53:20|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1625140420000|2021-07-01 11:53:40|2244|2238|2244|2238|2244|2238|2244|2238|1
1625140430000|2021-07-01 11:53:50|2243.5|2237.5|2244|2238|2244.3|2238.3|2243.5|2237.5|6
1625140460000|2021-07-01 11:54:20|2244.3|2238.3|2244|2238|2244.3|2238.3|2244|2238|2
1625140490000|2021-07-01 11:54:50|2243.3|2237.3|2245.5|2239.5|2245.5|2239.5|2243.3|2237.3|4
1625140500000|2021-07-01 11:55:00|2246|2240|2245.8|2239.8|2246.5|2240.5|2245.8|2239.8|3
1625140510000|2021-07-01 11:55:10|2245.5|2239.5|2245.8|2239.8|2245.8|2239.8|2245.5|2239.5|2
1625140530000|2021-07-01 11:55:30|2245.5|2239.5|2245.8|2239.8|2245.8|2239.8|2245.5|2239.5|2
1625140570000|2021-07-01 11:56:10|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1625140590000|2021-07-01 11:56:30|2246|2240|2246|2240|2246|2240|2246|2240|1
1625140660000|2021-07-01 11:57:40|2246.3|2240.3|2246|2240|2246.3|2240.3|2246|2240|4
1625140670000|2021-07-01 11:57:50|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|1
1625140680000|2021-07-01 11:58:00|2246.5|2240.5|2247|2241|2247|2241|2246.5|2240.5|2
1625140690000|2021-07-01 11:58:10|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1625140710000|2021-07-01 11:58:30|2247|2241|2247.3|2241.3|2247.3|2241.3|2247|2241|2
1625140730000|2021-07-01 11:58:50|2246.8|2240.8|2247|2241|2247|2241|2246.8|2240.8|2
1625140740000|2021-07-01 11:59:00|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1625140750000|2021-07-01 11:59:10|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1625140760000|2021-07-01 11:59:20|2246.8|2240.8|2247|2241|2247|2241|2246.8|2240.8|2
1625140800000|2021-07-01 12:00:00|2246.8|2240.8|2247.8|2241.8|2247.8|2241.8|2246.8|2240.8|4
1625140810000|2021-07-01 12:00:10|2248|2242|2248|2242|2248|2242|2248|2242|1
1625140820000|2021-07-01 12:00:20|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1625140830000|2021-07-01 12:00:30|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1625140840000|2021-07-01 12:00:40|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1625140860000|2021-07-01 12:01:00|2247|2241|2247|2241|2247|2241|2247|2241|1
1625140920000|2021-07-01 12:02:00|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1625140930000|2021-07-01 12:02:10|2247.3|2241.3|2247|2241|2247.3|2241.3|2247|2241|2
1625140950000|2021-07-01 12:02:30|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1625140960000|2021-07-01 12:02:40|2247|2241|2247|2241|2247|2241|2247|2241|1
1625140990000|2021-07-01 12:03:10|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1625141010000|2021-07-01 12:03:30|2247|2241|2247|2241|2247|2241|2247|2241|1
1625141070000|2021-07-01 12:04:30|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1625141080000|2021-07-01 12:04:40|2247|2241|2247|2241|2247|2241|2247|2241|1
1625141100000|2021-07-01 12:05:00|2247.3|2241.3|2247.8|2241.8|2247.8|2241.8|2247.3|2241.3|2
1625141120000|2021-07-01 12:05:20|2247.5|2241.5|2247.3|2241.3|2247.5|2241.5|2247.3|2241.3|2
1625141130000|2021-07-01 12:05:30|2247.5|2241.5|2247.5|2241.5|2247.8|2241.8|2247.3|2241.3|5
1625141150000|2021-07-01 12:05:50|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|1
1625141190000|2021-07-01 12:06:30|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1625141210000|2021-07-01 12:06:50|2247.3|2241.3|2247.5|2241.5|2247.5|2241.5|2247.3|2241.3|2
1625141220000|2021-07-01 12:07:00|2247.3|2241.3|2248|2242|2248|2242|2247.3|2241.3|3
1625141230000|2021-07-01 12:07:10|2248.3|2242.3|2248.5|2242.5|2248.5|2242.5|2248.3|2242.3|2
1625141260000|2021-07-01 12:07:40|2248.3|2242.3|2248.5|2242.5|2248.5|2242.5|2248.3|2242.3|2
1625141270000|2021-07-01 12:07:50|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1625141280000|2021-07-01 12:08:00|2250.5|2244.5|2250|2244|2250.5|2244.5|2250|2244|2
1625141290000|2021-07-01 12:08:10|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1625141310000|2021-07-01 12:08:30|2250.5|2244.5|2250.8|2244.8|2250.8|2244.8|2250.5|2244.5|2
1625141320000|2021-07-01 12:08:40|2251|2245|2251|2245|2251|2245|2251|2245|1
1625141330000|2021-07-01 12:08:50|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|1
1625141360000|2021-07-01 12:09:20|2251|2245|2251.8|2245.8|2251.8|2245.8|2251|2245|3
1625141380000|2021-07-01 12:09:40|2251.5|2245.5|2251.3|2245.3|2251.5|2245.5|2251.3|2245.3|2
1625141390000|2021-07-01 12:09:50|2251|2245|2251|2245|2251|2245|2251|2245|1
1625141410000|2021-07-01 12:10:10|2250.8|2244.8|2251|2245|2251|2245|2250.8|2244.8|2
1625141440000|2021-07-01 12:10:40|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|1
1625141460000|2021-07-01 12:11:00|2250.5|2244.5|2251|2245|2251|2245|2250.5|2244.5|3
1625141470000|2021-07-01 12:11:10|2251.3|2245.3|2250.8|2244.8|2251.3|2245.3|2250.8|2244.8|3
1625141500000|2021-07-01 12:11:40|2250.3|2244.3|2249.8|2243.8|2250.3|2244.3|2249.5|2243.5|4
1625141530000|2021-07-01 12:12:10|2250|2244|2249.8|2243.8|2250|2244|2249.8|2243.8|2
1625141540000|2021-07-01 12:12:20|2249.5|2243.5|2249.5|2243.5|2249.8|2243.8|2249.5|2243.5|3
1625141550000|2021-07-01 12:12:30|2249.8|2243.8|2250.3|2244.3|2250.3|2244.3|2249.8|2243.8|2
1625141560000|2021-07-01 12:12:40|2249.8|2243.8|2251|2245|2251|2245|2249.8|2243.8|6
1625141590000|2021-07-01 12:13:10|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|1
1625141620000|2021-07-01 12:13:40|2250.3|2244.3|2251|2245|2251|2245|2250.3|2244.3|3
1625141650000|2021-07-01 12:14:10|2252.3|2246.3|2253|2247|2253|2247|2252.3|2246.3|2
1625141660000|2021-07-01 12:14:20|2253.3|2247.3|2253.5|2247.5|2254|2248|2253.3|2247.3|4
1625141670000|2021-07-01 12:14:30|2253.3|2247.3|2254.3|2248.3|2254.3|2248.3|2253|2247|4
1625141680000|2021-07-01 12:14:40|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|1
1625141690000|2021-07-01 12:14:50|2254.8|2248.8|2255|2249|2255|2249|2254.8|2248.8|2
1625141700000|2021-07-01 12:15:00|2255.5|2249.5|2254.8|2248.8|2255.5|2249.5|2254.8|2248.8|2
1625141710000|2021-07-01 12:15:10|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|1
1625141720000|2021-07-01 12:15:20|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|1
1625141730000|2021-07-01 12:15:30|2254|2248|2252.8|2246.8|2254|2248|2252.8|2246.8|6
1625141770000|2021-07-01 12:16:10|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|1
1625141780000|2021-07-01 12:16:20|2253|2247|2252.8|2246.8|2253|2247|2252.8|2246.8|2
1625141790000|2021-07-01 12:16:30|2252.5|2246.5|2251.3|2245.3|2252.5|2246.5|2251.3|2245.3|3
1625141800000|2021-07-01 12:16:40|2251|2245|2251.8|2245.8|2251.8|2245.8|2251|2245|3
1625141810000|2021-07-01 12:16:50|2252|2246|2252|2246|2252|2246|2252|2246|1
1625141830000|2021-07-01 12:17:10|2251.8|2245.8|2251|2245|2251.8|2245.8|2251|2245|4
1625141850000|2021-07-01 12:17:30|2250.5|2244.5|2250.8|2244.8|2251|2245|2250.5|2244.5|4
1625141860000|2021-07-01 12:17:40|2251|2245|2251|2245|2251|2245|2251|2245|1
1625141880000|2021-07-01 12:18:00|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|1
1625141900000|2021-07-01 12:18:20|2250.5|2244.5|2250.8|2244.8|2250.8|2244.8|2250.5|2244.5|2
1625141910000|2021-07-01 12:18:30|2250.5|2244.5|2251.3|2245.3|2251.3|2245.3|2250.5|2244.5|4
1625141920000|2021-07-01 12:18:40|2251|2245|2251|2245|2251|2245|2251|2245|1
1625141950000|2021-07-01 12:19:10|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|2250.8|2244.8|1
1625141960000|2021-07-01 12:19:20|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|1
1625141970000|2021-07-01 12:19:30|2250.8|2244.8|2251|2245|2251|2245|2250.8|2244.8|4
1625142010000|2021-07-01 12:20:10|2250.3|2244.3|2250.8|2244.8|2251|2245|2250.3|2244.3|4
1625142020000|2021-07-01 12:20:20|2251.3|2245.3|2249.5|2243.5|2251.3|2245.3|2249.5|2243.5|5
1625142060000|2021-07-01 12:21:00|2249.3|2243.3|2249|2243|2249.3|2243.3|2249|2243|2
1625142070000|2021-07-01 12:21:10|2249.3|2243.3|2250.5|2244.5|2250.5|2244.5|2249.3|2243.3|7
1625142080000|2021-07-01 12:21:20|2250|2244|2248.8|2242.8|2250|2244|2248.3|2242.3|9
1625142090000|2021-07-01 12:21:30|2249|2243|2247.8|2241.8|2249|2243|2247.8|2241.8|6
1625142100000|2021-07-01 12:21:40|2248|2242|2248.8|2242.8|2248.8|2242.8|2248|2242|3
1625142120000|2021-07-01 12:22:00|2249.3|2243.3|2248.5|2242.5|2249.3|2243.3|2248.5|2242.5|3
1625142130000|2021-07-01 12:22:10|2248.8|2242.8|2249|2243|2249|2243|2248.8|2242.8|2
1625142140000|2021-07-01 12:22:20|2248.3|2242.3|2248|2242|2248.5|2242.5|2248|2242|4
1625142150000|2021-07-01 12:22:30|2248.5|2242.5|2248|2242|2248.5|2242.5|2248|2242|2
1625142180000|2021-07-01 12:23:00|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|1
1625142190000|2021-07-01 12:23:10|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.5|2241.5|3
1625142200000|2021-07-01 12:23:20|2247.5|2241.5|2247.3|2241.3|2247.5|2241.5|2246.5|2240.5|6
1625142210000|2021-07-01 12:23:30|2247|2241|2247.3|2241.3|2247.3|2241.3|2247|2241|2
1625142220000|2021-07-01 12:23:40|2247|2241|2246.8|2240.8|2247|2241|2246.8|2240.8|2
1625142230000|2021-07-01 12:23:50|2247|2241|2247|2241|2247|2241|2247|2241|1
1625142250000|2021-07-01 12:24:10|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1625142260000|2021-07-01 12:24:20|2246.3|2240.3|2245.8|2239.8|2246.3|2240.3|2245.8|2239.8|2
1625142270000|2021-07-01 12:24:30|2245.5|2239.5|2245.3|2239.3|2245.8|2239.8|2245.3|2239.3|3
1625142280000|2021-07-01 12:24:40|2245.8|2239.8|2245.8|2239.8|2246|2240|2245.5|2239.5|5
1625142290000|2021-07-01 12:24:50|2246|2240|2246|2240|2246|2240|2246|2240|1
1625142300000|2021-07-01 12:25:00|2246.5|2240.5|2246.8|2240.8|2246.8|2240.8|2246.5|2240.5|2
1625142310000|2021-07-01 12:25:10|2246.3|2240.3|2246.8|2240.8|2246.8|2240.8|2246.3|2240.3|2
1625142330000|2021-07-01 12:25:30|2247.8|2241.8|2248.3|2242.3|2248.3|2242.3|2247.8|2241.8|4
1625142370000|2021-07-01 12:26:10|2248|2242|2248.3|2242.3|2248.3|2242.3|2248|2242|2
1625142390000|2021-07-01 12:26:30|2248.5|2242.5|2248.3|2242.3|2248.5|2242.5|2248.3|2242.3|2
1625142400000|2021-07-01 12:26:40|2248.8|2242.8|2249.3|2243.3|2249.5|2243.5|2248.8|2242.8|3
1625142420000|2021-07-01 12:27:00|2249|2243|2248.8|2242.8|2249|2243|2248.3|2242.3|3
1625142430000|2021-07-01 12:27:10|2249|2243|2249|2243|2249|2243|2249|2243|1
1625142440000|2021-07-01 12:27:20|2249.5|2243.5|2249.5|2243.5|2250.5|2244.5|2249.5|2243.5|4
1625142480000|2021-07-01 12:28:00|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625142490000|2021-07-01 12:28:10|2250.5|2244.5|2251|2245|2251|2245|2250.5|2244.5|4
1625142500000|2021-07-01 12:28:20|2250.8|2244.8|2250.3|2244.3|2250.8|2244.8|2250.3|2244.3|2
1625142510000|2021-07-01 12:28:30|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1625142540000|2021-07-01 12:29:00|2249.5|2243.5|2250.5|2244.5|2250.5|2244.5|2249.5|2243.5|3
1625142560000|2021-07-01 12:29:20|2250.3|2244.3|2249|2243|2250.3|2244.3|2249|2243|4
1625142570000|2021-07-01 12:29:30|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625142590000|2021-07-01 12:29:50|2250.3|2244.3|2250|2244|2250.3|2244.3|2249.8|2243.8|4
1625142600000|2021-07-01 12:30:00|2250.3|2244.3|2249.8|2243.8|2250.3|2244.3|2249.8|2243.8|2
1625142650000|2021-07-01 12:30:50|2250|2244|2249.5|2243.5|2250.5|2244.5|2249.5|2243.5|4
1625142660000|2021-07-01 12:31:00|2249.8|2243.8|2250.5|2244.5|2250.8|2244.8|2249.8|2243.8|6
1625142680000|2021-07-01 12:31:20|2250.3|2244.3|2249.5|2243.5|2250.3|2244.3|2249|2243|4
1625142690000|2021-07-01 12:31:30|2249.3|2243.3|2249|2243|2249.3|2243.3|2249|2243|2
1625142700000|2021-07-01 12:31:40|2249.5|2243.5|2249.8|2243.8|2249.8|2243.8|2249.5|2243.5|2
1625142730000|2021-07-01 12:32:10|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1625142750000|2021-07-01 12:32:30|2249.8|2243.8|2250.3|2244.3|2250.3|2244.3|2249.8|2243.8|3
1625142760000|2021-07-01 12:32:40|2250|2244|2250.3|2244.3|2250.3|2244.3|2250|2244|2
1625142770000|2021-07-01 12:32:50|2250.5|2244.5|2250.8|2244.8|2250.8|2244.8|2250.5|2244.5|2
1625142810000|2021-07-01 12:33:30|2251|2245|2252.3|2246.3|2252.3|2246.3|2251|2245|4
1625142820000|2021-07-01 12:33:40|2252.5|2246.5|2252.5|2246.5|2253.8|2247.8|2252.5|2246.5|6
1625142830000|2021-07-01 12:33:50|2251.8|2245.8|2252|2246|2252.3|2246.3|2251.8|2245.8|4
1625142840000|2021-07-01 12:34:00|2251.8|2245.8|2251.5|2245.5|2251.8|2245.8|2251.5|2245.5|2
1625142860000|2021-07-01 12:34:20|2251|2245|2251.8|2245.8|2251.8|2245.8|2251|2245|3
1625142880000|2021-07-01 12:34:40|2252|2246|2252.5|2246.5|2252.5|2246.5|2252|2246|3
1625142890000|2021-07-01 12:34:50|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|1
1625142900000|2021-07-01 12:35:00|2252.5|2246.5|2252|2246|2252.5|2246.5|2252|2246|2
1625142920000|2021-07-01 12:35:20|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|1
1625142950000|2021-07-01 12:35:50|2252.5|2246.5|2252.8|2246.8|2252.8|2246.8|2252.5|2246.5|2
1625142960000|2021-07-01 12:36:00|2253|2247|2253.3|2247.3|2253.3|2247.3|2253|2247|2
1625143000000|2021-07-01 12:36:40|2253|2247|2253.3|2247.3|2253.3|2247.3|2253|2247|2
1625143010000|2021-07-01 12:36:50|2253.5|2247.5|2254.5|2248.5|2254.5|2248.5|2253.5|2247.5|2
1625143030000|2021-07-01 12:37:10|2254.8|2248.8|2255|2249|2255|2249|2254.8|2248.8|2
1625143040000|2021-07-01 12:37:20|2254.8|2248.8|2252.8|2246.8|2254.8|2248.8|2252.8|2246.8|4
1625143070000|2021-07-01 12:37:50|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|1
1625143100000|2021-07-01 12:38:20|2252.3|2246.3|2252.5|2246.5|2252.5|2246.5|2252.3|2246.3|2
1625143150000|2021-07-01 12:39:10|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|1
1625143160000|2021-07-01 12:39:20|2252.3|2246.3|2252.5|2246.5|2252.5|2246.5|2252.3|2246.3|2
1625143170000|2021-07-01 12:39:30|2252.3|2246.3|2252.5|2246.5|2252.5|2246.5|2252.3|2246.3|2
1625143200000|2021-07-01 12:40:00|2252.3|2246.3|2251|2245|2252.3|2246.3|2251|2245|2
1625143210000|2021-07-01 12:40:10|2250.8|2244.8|2250.5|2244.5|2250.8|2244.8|2250.5|2244.5|2
1625143230000|2021-07-01 12:40:30|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1625143350000|2021-07-01 12:42:30|2250|2244|2249.8|2243.8|2250|2244|2249.8|2243.8|2
1625143370000|2021-07-01 12:42:50|2249.3|2243.3|2249|2243|2249.3|2243.3|2249|2243|2
1625143390000|2021-07-01 12:43:10|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1625143440000|2021-07-01 12:44:00|2249|2243|2248.5|2242.5|2249|2243|2248.5|2242.5|3
1625143450000|2021-07-01 12:44:10|2248|2242|2247.5|2241.5|2248|2242|2247.5|2241.5|3
1625143460000|2021-07-01 12:44:20|2247.8|2241.8|2249|2243|2249|2243|2247.8|2241.8|2
1625143470000|2021-07-01 12:44:30|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625143480000|2021-07-01 12:44:40|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1625143490000|2021-07-01 12:44:50|2249.3|2243.3|2248.8|2242.8|2249.3|2243.3|2248.8|2242.8|3
1625143500000|2021-07-01 12:45:00|2248.5|2242.5|2248.8|2242.8|2248.8|2242.8|2248.5|2242.5|2
1625143510000|2021-07-01 12:45:10|2249|2243|2248.8|2242.8|2249|2243|2248.8|2242.8|2
1625143520000|2021-07-01 12:45:20|2249|2243|2249|2243|2249|2243|2249|2243|1
1625143530000|2021-07-01 12:45:30|2248.8|2242.8|2249.8|2243.8|2249.8|2243.8|2248.3|2242.3|5
1625143630000|2021-07-01 12:47:10|2250|2244|2250|2244|2250|2244|2250|2244|1
1625143640000|2021-07-01 12:47:20|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|2250.5|2244.5|1
1625143650000|2021-07-01 12:47:30|2251|2245|2251.3|2245.3|2251.3|2245.3|2251|2245|2
1625143670000|2021-07-01 12:47:50|2251.5|2245.5|2252|2246|2252|2246|2251.5|2245.5|2
1625143690000|2021-07-01 12:48:10|2251.5|2245.5|2252|2246|2252|2246|2251.5|2245.5|4
1625143700000|2021-07-01 12:48:20|2251.3|2245.3|2251.5|2245.5|2252|2246|2251.3|2245.3|6
1625143710000|2021-07-01 12:48:30|2251.3|2245.3|2251.5|2245.5|2251.5|2245.5|2251.3|2245.3|2
1625143720000|2021-07-01 12:48:40|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|1
1625143760000|2021-07-01 12:49:20|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1625143780000|2021-07-01 12:49:40|2251.8|2245.8|2252|2246|2252.5|2246.5|2251.8|2245.8|4
1625143790000|2021-07-01 12:49:50|2252.3|2246.3|2251.8|2245.8|2252.8|2246.8|2251.8|2245.8|4
1625143800000|2021-07-01 12:50:00|2252|2246|2252.5|2246.5|2252.5|2246.5|2252|2246|2
1625143810000|2021-07-01 12:50:10|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|1
1625143870000|2021-07-01 12:51:10|2253|2247|2253.5|2247.5|2253.5|2247.5|2253|2247|2
1625143930000|2021-07-01 12:52:10|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1625143950000|2021-07-01 12:52:30|2253.5|2247.5|2253.3|2247.3|2253.5|2247.5|2253.3|2247.3|2
1625143960000|2021-07-01 12:52:40|2253.5|2247.5|2253|2247|2253.5|2247.5|2253|2247|3
1625143970000|2021-07-01 12:52:50|2252.8|2246.8|2252.5|2246.5|2252.8|2246.8|2252.5|2246.5|2
1625143980000|2021-07-01 12:53:00|2252.3|2246.3|2252.5|2246.5|2252.5|2246.5|2252.3|2246.3|2
1625144000000|2021-07-01 12:53:20|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|1
1625144010000|2021-07-01 12:53:30|2253|2247|2252.8|2246.8|2253|2247|2252.8|2246.8|2
1625144020000|2021-07-01 12:53:40|2253|2247|2252.8|2246.8|2253|2247|2252.8|2246.8|4
1625144030000|2021-07-01 12:53:50|2252.5|2246.5|2252.3|2246.3|2252.5|2246.5|2252.3|2246.3|2
1625144040000|2021-07-01 12:54:00|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|1
1625144050000|2021-07-01 12:54:10|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|1
1625144060000|2021-07-01 12:54:20|2252.5|2246.5|2252.3|2246.3|2252.5|2246.5|2252.3|2246.3|2
1625144100000|2021-07-01 12:55:00|2252.5|2246.5|2252.8|2246.8|2252.8|2246.8|2252.5|2246.5|2
1625144130000|2021-07-01 12:55:30|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|1
1625144150000|2021-07-01 12:55:50|2252.3|2246.3|2250.5|2244.5|2252.3|2246.3|2250.5|2244.5|2
1625144180000|2021-07-01 12:56:20|2250.8|2244.8|2251|2245|2251|2245|2250.8|2244.8|2
1625144200000|2021-07-01 12:56:40|2251.3|2245.3|2251.5|2245.5|2251.5|2245.5|2251.3|2245.3|2
1625144210000|2021-07-01 12:56:50|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|1
1625144240000|2021-07-01 12:57:20|2251.3|2245.3|2251.8|2245.8|2251.8|2245.8|2251.3|2245.3|2
1625144250000|2021-07-01 12:57:30|2252|2246|2252.5|2246.5|2252.5|2246.5|2252|2246|2
1625144260000|2021-07-01 12:57:40|2252|2246|2252|2246|2252|2246|2252|2246|1
1625144270000|2021-07-01 12:57:50|2251.8|2245.8|2252.5|2246.5|2252.8|2246.8|2251.8|2245.8|5
1625144280000|2021-07-01 12:58:00|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|1
1625144330000|2021-07-01 12:58:50|2253.3|2247.3|2253|2247|2253.3|2247.3|2253|2247|2
1625144340000|2021-07-01 12:59:00|2252.8|2246.8|2254|2248|2254|2248|2252.8|2246.8|4
1625144390000|2021-07-01 12:59:50|2254.3|2248.3|2255|2249|2255|2249|2254.3|2248.3|3
1625144400000|2021-07-01 13:00:00|2255.3|2249.3|2255.5|2249.5|2256.3|2250.3|2255|2249|13
1625144410000|2021-07-01 13:00:10|2255.3|2249.3|2254|2248|2255.5|2249.5|2253.8|2247.8|5
1625144420000|2021-07-01 13:00:20|2254.5|2248.5|2254.8|2248.8|2255.3|2249.3|2254|2248|8
1625144430000|2021-07-01 13:00:30|2255|2249|2257|2251|2257|2251|2255|2249|9
1625144440000|2021-07-01 13:00:40|2256.8|2250.8|2258|2252|2258|2252|2256.5|2250.5|15
1625144450000|2021-07-01 13:00:50|2258.5|2252.5|2257.5|2251.5|2258.5|2252.5|2257.3|2251.3|9
1625144460000|2021-07-01 13:01:00|2257.8|2251.8|2257.5|2251.5|2257.8|2251.8|2257.5|2251.5|2
1625144470000|2021-07-01 13:01:10|2257.8|2251.8|2258.5|2252.5|2258.5|2252.5|2257.8|2251.8|5
1625144480000|2021-07-01 13:01:20|2258.3|2252.3|2258|2252|2258.3|2252.3|2258|2252|2
1625144510000|2021-07-01 13:01:50|2258.3|2252.3|2258|2252|2258.3|2252.3|2258|2252|2
1625144540000|2021-07-01 13:02:20|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|1
1625144550000|2021-07-01 13:02:30|2258.5|2252.5|2257.3|2251.3|2258.5|2252.5|2256.8|2250.8|7
1625144560000|2021-07-01 13:02:40|2257|2251|2256.8|2250.8|2257.3|2251.3|2256.8|2250.8|3
1625144570000|2021-07-01 13:02:50|2257.3|2251.3|2256.5|2250.5|2257.3|2251.3|2256.3|2250.3|5
1625144580000|2021-07-01 13:03:00|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2256.5|2250.5|3
1625144590000|2021-07-01 13:03:10|2257|2251|2256.5|2250.5|2257.3|2251.3|2256.5|2250.5|4
1625144610000|2021-07-01 13:03:30|2256.8|2250.8|2257|2251|2257.3|2251.3|2256.8|2250.8|3
1625144620000|2021-07-01 13:03:40|2256.8|2250.8|2257.8|2251.8|2257.8|2251.8|2256.5|2250.5|6
1625144640000|2021-07-01 13:04:00|2258|2252|2258.5|2252.5|2258.5|2252.5|2258|2252|3
1625144650000|2021-07-01 13:04:10|2258.8|2252.8|2258.3|2252.3|2259|2253|2258.3|2252.3|5
1625144670000|2021-07-01 13:04:30|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|1
1625144680000|2021-07-01 13:04:40|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2258.3|2252.3|4
1625144690000|2021-07-01 13:04:50|2259|2253|2259|2253|2259|2253|2258.3|2252.3|9
1625144700000|2021-07-01 13:05:00|2258.8|2252.8|2258.8|2252.8|2259|2253|2258.8|2252.8|3
1625144730000|2021-07-01 13:05:30|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|1
1625144740000|2021-07-01 13:05:40|2258.3|2252.3|2258|2252|2258.3|2252.3|2258|2252|4
1625144750000|2021-07-01 13:05:50|2258.3|2252.3|2258.8|2252.8|2258.8|2252.8|2258.3|2252.3|3
1625144790000|2021-07-01 13:06:30|2259|2253|2259|2253|2259|2253|2259|2253|1
1625144850000|2021-07-01 13:07:30|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|1
1625144860000|2021-07-01 13:07:40|2260|2254|2260|2254|2260|2254|2260|2254|1
1625144870000|2021-07-01 13:07:50|2260.3|2254.3|2260|2254|2260.3|2254.3|2260|2254|2
1625144880000|2021-07-01 13:08:00|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|1
1625144890000|2021-07-01 13:08:10|2260|2254|2260.5|2254.5|2260.5|2254.5|2259.3|2253.3|5
1625144900000|2021-07-01 13:08:20|2260.3|2254.3|2259.5|2253.5|2260.3|2254.3|2259.5|2253.5|3
1625144910000|2021-07-01 13:08:30|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|1
1625144920000|2021-07-01 13:08:40|2260|2254|2260|2254|2260|2254|2260|2254|1
1625144930000|2021-07-01 13:08:50|2259.8|2253.8|2260|2254|2260|2254|2259.3|2253.3|5
1625144940000|2021-07-01 13:09:00|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|1
1625144960000|2021-07-01 13:09:20|2260|2254|2259.8|2253.8|2260|2254|2259.8|2253.8|2
1625144980000|2021-07-01 13:09:40|2260|2254|2260.3|2254.3|2260.3|2254.3|2260|2254|2
1625144990000|2021-07-01 13:09:50|2260|2254|2260.3|2254.3|2260.3|2254.3|2260|2254|2
1625145000000|2021-07-01 13:10:00|2260|2254|2260|2254|2260|2254|2260|2254|1
1625145020000|2021-07-01 13:10:20|2259.8|2253.8|2256.3|2250.3|2259.8|2253.8|2256.3|2250.3|7
1625145030000|2021-07-01 13:10:30|2256|2250|2256|2250|2256|2250|2256|2250|1
1625145040000|2021-07-01 13:10:40|2255.8|2249.8|2255.3|2249.3|2255.8|2249.8|2255|2249|3
1625145060000|2021-07-01 13:11:00|2255|2249|2255|2249|2255.3|2249.3|2254.5|2248.5|4
1625145070000|2021-07-01 13:11:10|2254.8|2248.8|2254.5|2248.5|2254.8|2248.8|2254.5|2248.5|2
1625145080000|2021-07-01 13:11:20|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|2253.8|2247.8|4
1625145090000|2021-07-01 13:11:30|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|1
1625145110000|2021-07-01 13:11:50|2254.3|2248.3|2254.8|2248.8|2254.8|2248.8|2254.3|2248.3|2
1625145150000|2021-07-01 13:12:30|2255|2249|2255.3|2249.3|2255.3|2249.3|2255|2249|2
1625145160000|2021-07-01 13:12:40|2256.5|2250.5|2256.3|2250.3|2256.5|2250.5|2256.3|2250.3|2
1625145180000|2021-07-01 13:13:00|2256|2250|2255.5|2249.5|2256|2250|2255.5|2249.5|3
1625145190000|2021-07-01 13:13:10|2256|2250|2255.8|2249.8|2256|2250|2255.8|2249.8|2
1625145210000|2021-07-01 13:13:30|2256|2250|2255.8|2249.8|2256|2250|2255.8|2249.8|2
1625145270000|2021-07-01 13:14:30|2255.5|2249.5|2254.5|2248.5|2255.5|2249.5|2254.5|2248.5|4
1625145280000|2021-07-01 13:14:40|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|1
1625145290000|2021-07-01 13:14:50|2254|2248|2254|2248|2254|2248|2254|2248|1
1625145300000|2021-07-01 13:15:00|2253.8|2247.8|2254.8|2248.8|2254.8|2248.8|2253.8|2247.8|3
1625145310000|2021-07-01 13:15:10|2254.3|2248.3|2254|2248|2254.3|2248.3|2254|2248|2
1625145320000|2021-07-01 13:15:20|2254.3|2248.3|2254|2248|2254.3|2248.3|2254|2248|2
1625145350000|2021-07-01 13:15:50|2254.3|2248.3|2254.5|2248.5|2255|2249|2254.3|2248.3|4
1625145360000|2021-07-01 13:16:00|2255.3|2249.3|2252.8|2246.8|2255.3|2249.3|2252.8|2246.8|5
1625145370000|2021-07-01 13:16:10|2253|2247|2253.8|2247.8|2253.8|2247.8|2253|2247|3
1625145380000|2021-07-01 13:16:20|2254|2248|2252.5|2246.5|2254|2248|2252.5|2246.5|6
1625145390000|2021-07-01 13:16:30|2252.8|2246.8|2252.5|2246.5|2252.8|2246.8|2252.3|2246.3|3
1625145400000|2021-07-01 13:16:40|2252.8|2246.8|2255.8|2249.8|2255.8|2249.8|2252.8|2246.8|6
1625145420000|2021-07-01 13:17:00|2256|2250|2256|2250|2256|2250|2256|2250|1
1625145430000|2021-07-01 13:17:10|2256.5|2250.5|2256|2250|2256.8|2250.8|2255.3|2249.3|5
1625145440000|2021-07-01 13:17:20|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|1
1625145450000|2021-07-01 13:17:30|2255.8|2249.8|2256.5|2250.5|2256.5|2250.5|2255.8|2249.8|3
1625145470000|2021-07-01 13:17:50|2256.8|2250.8|2256.5|2250.5|2256.8|2250.8|2256.5|2250.5|2
1625145480000|2021-07-01 13:18:00|2256.8|2250.8|2257.3|2251.3|2257.3|2251.3|2256.8|2250.8|4
1625145490000|2021-07-01 13:18:10|2257.5|2251.5|2258|2252|2258|2252|2257.5|2251.5|2
1625145500000|2021-07-01 13:18:20|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|1
1625145520000|2021-07-01 13:18:40|2257.5|2251.5|2257.8|2251.8|2257.8|2251.8|2257|2251|4
1625145530000|2021-07-01 13:18:50|2257.3|2251.3|2257.5|2251.5|2257.5|2251.5|2257|2251|3
1625145540000|2021-07-01 13:19:00|2257.8|2251.8|2258.3|2252.3|2258.3|2252.3|2257.8|2251.8|2
1625145610000|2021-07-01 13:20:10|2257.5|2251.5|2258.3|2252.3|2258.3|2252.3|2257.5|2251.5|3
1625145620000|2021-07-01 13:20:20|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|1
1625145630000|2021-07-01 13:20:30|2258.3|2252.3|2258|2252|2258.3|2252.3|2258|2252|2
1625145690000|2021-07-01 13:21:30|2257.8|2251.8|2258.5|2252.5|2258.5|2252.5|2257.5|2251.5|5
1625145750000|2021-07-01 13:22:30|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|1
1625145760000|2021-07-01 13:22:40|2258.3|2252.3|2257.5|2251.5|2258.3|2252.3|2257.5|2251.5|3
1625145770000|2021-07-01 13:22:50|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|2256.8|2250.8|5
1625145790000|2021-07-01 13:23:10|2257.5|2251.5|2257.8|2251.8|2257.8|2251.8|2257.5|2251.5|2
1625145840000|2021-07-01 13:24:00|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|1
1625145850000|2021-07-01 13:24:10|2258.5|2252.5|2259|2253|2259|2253|2258.5|2252.5|2
1625145860000|2021-07-01 13:24:20|2258.3|2252.3|2259|2253|2259|2253|2258.3|2252.3|3
1625145870000|2021-07-01 13:24:30|2259.5|2253.5|2259.5|2253.5|2259.5|2253.5|2259.5|2253.5|1
1625145930000|2021-07-01 13:25:30|2259.8|2253.8|2260|2254|2260|2254|2259.8|2253.8|2
1625145940000|2021-07-01 13:25:40|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|1
1625145960000|2021-07-01 13:26:00|2259.5|2253.5|2258.8|2252.8|2259.5|2253.5|2258.8|2252.8|3
1625145970000|2021-07-01 13:26:10|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|1
1625145990000|2021-07-01 13:26:30|2258.3|2252.3|2258|2252|2258.3|2252.3|2258|2252|2
1625146010000|2021-07-01 13:26:50|2257.8|2251.8|2257.3|2251.3|2258|2252|2257.3|2251.3|4
1625146030000|2021-07-01 13:27:10|2257|2251|2257|2251|2257.3|2251.3|2257|2251|3
1625146040000|2021-07-01 13:27:20|2256.8|2250.8|2256.3|2250.3|2256.8|2250.8|2256.3|2250.3|3
1625146050000|2021-07-01 13:27:30|2256.5|2250.5|2257.5|2251.5|2257.5|2251.5|2256.5|2250.5|2
1625146070000|2021-07-01 13:27:50|2257|2251|2254.8|2248.8|2257|2251|2254.8|2248.8|2
1625146080000|2021-07-01 13:28:00|2255|2249|2255.5|2249.5|2255.5|2249.5|2255|2249|4
1625146090000|2021-07-01 13:28:10|2255.8|2249.8|2255.8|2249.8|2255.8|2249.8|2255.8|2249.8|1
1625146100000|2021-07-01 13:28:20|2256.5|2250.5|2257|2251|2257|2251|2256.5|2250.5|2
1625146110000|2021-07-01 13:28:30|2256.5|2250.5|2256|2250|2256.5|2250.5|2256|2250|2
1625146140000|2021-07-01 13:29:00|2256.5|2250.5|2257.3|2251.3|2257.3|2251.3|2256.5|2250.5|2
1625146150000|2021-07-01 13:29:10|2257.5|2251.5|2258|2252|2258|2252|2257.5|2251.5|2
1625146180000|2021-07-01 13:29:40|2258.3|2252.3|2259.3|2253.3|2259.3|2253.3|2258.3|2252.3|3
1625146190000|2021-07-01 13:29:50|2259|2253|2259|2253|2259|2253|2259|2253|1
1625146230000|2021-07-01 13:30:30|2259.3|2253.3|2259.8|2253.8|2259.8|2253.8|2259.3|2253.3|2
1625146240000|2021-07-01 13:30:40|2259.5|2253.5|2259.3|2253.3|2259.5|2253.5|2259.3|2253.3|2
1625146250000|2021-07-01 13:30:50|2258.8|2252.8|2257.8|2251.8|2258.8|2252.8|2257.8|2251.8|3
1625146300000|2021-07-01 13:31:40|2257.5|2251.5|2256.5|2250.5|2257.5|2251.5|2256.5|2250.5|2
1625146310000|2021-07-01 13:31:50|2257.5|2251.5|2257.8|2251.8|2257.8|2251.8|2257.5|2251.5|2
1625146320000|2021-07-01 13:32:00|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|1
1625146330000|2021-07-01 13:32:10|2257.3|2251.3|2256.8|2250.8|2257.3|2251.3|2256.8|2250.8|2
1625146340000|2021-07-01 13:32:20|2256.5|2250.5|2257.3|2251.3|2257.8|2251.8|2256.5|2250.5|5
1625146380000|2021-07-01 13:33:00|2257|2251|2256.8|2250.8|2257|2251|2256.8|2250.8|2
1625146400000|2021-07-01 13:33:20|2257|2251|2257|2251|2257|2251|2257|2251|1
1625146430000|2021-07-01 13:33:50|2256|2250|2255.8|2249.8|2256|2250|2255.8|2249.8|2
1625146440000|2021-07-01 13:34:00|2255.3|2249.3|2255.3|2249.3|2255.3|2249.3|2254.8|2248.8|5
1625146450000|2021-07-01 13:34:10|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|1
1625146460000|2021-07-01 13:34:20|2255.3|2249.3|2255|2249|2255.3|2249.3|2255|2249|2
1625146470000|2021-07-01 13:34:30|2254.8|2248.8|2254|2248|2254.8|2248.8|2254|2248|2
1625146530000|2021-07-01 13:35:30|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|1
1625146540000|2021-07-01 13:35:40|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|1
1625146550000|2021-07-01 13:35:50|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|1
1625146590000|2021-07-01 13:36:30|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|1
1625146600000|2021-07-01 13:36:40|2254.8|2248.8|2256|2250|2256|2250|2254.8|2248.8|3
1625146630000|2021-07-01 13:37:10|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|1
1625146650000|2021-07-01 13:37:30|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|2256.8|2250.8|1
1625146660000|2021-07-01 13:37:40|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|1
1625146680000|2021-07-01 13:38:00|2256.8|2250.8|2258|2252|2258|2252|2256.8|2250.8|3
1625146690000|2021-07-01 13:38:10|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|1
1625146700000|2021-07-01 13:38:20|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|1
1625146720000|2021-07-01 13:38:40|2258|2252|2258.3|2252.3|2258.5|2252.5|2258|2252|3
1625146730000|2021-07-01 13:38:50|2258|2252|2257.8|2251.8|2258|2252|2257.8|2251.8|2
1625146810000|2021-07-01 13:40:10|2258|2252|2258.3|2252.3|2258.3|2252.3|2258|2252|2
1625146820000|2021-07-01 13:40:20|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|1
1625146840000|2021-07-01 13:40:40|2258.8|2252.8|2259|2253|2259.3|2253.3|2258.8|2252.8|3
1625146850000|2021-07-01 13:40:50|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|1
1625146860000|2021-07-01 13:41:00|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|2258.3|2252.3|1
1625146870000|2021-07-01 13:41:10|2258|2252|2257.3|2251.3|2258|2252|2257.3|2251.3|3
1625146880000|2021-07-01 13:41:20|2257.5|2251.5|2257.8|2251.8|2257.8|2251.8|2257.5|2251.5|2
1625146890000|2021-07-01 13:41:30|2257.5|2251.5|2257.5|2251.5|2257.8|2251.8|2257.5|2251.5|3
1625146900000|2021-07-01 13:41:40|2257|2251|2255.5|2249.5|2257.3|2251.3|2255.5|2249.5|5
1625146910000|2021-07-01 13:41:50|2255.8|2249.8|2256|2250|2256|2250|2255.8|2249.8|2
1625146920000|2021-07-01 13:42:00|2256.3|2250.3|2256|2250|2256.3|2250.3|2256|2250|2
1625146930000|2021-07-01 13:42:10|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|1
1625146940000|2021-07-01 13:42:20|2256|2250|2255.8|2249.8|2256|2250|2255.8|2249.8|2
1625146990000|2021-07-01 13:43:10|2255.5|2249.5|2255.3|2249.3|2255.5|2249.5|2255|2249|3
1625147040000|2021-07-01 13:44:00|2255.5|2249.5|2256|2250|2256|2250|2255.5|2249.5|2
1625147070000|2021-07-01 13:44:30|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|1
1625147080000|2021-07-01 13:44:40|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|1
1625147090000|2021-07-01 13:44:50|2256.8|2250.8|2257.5|2251.5|2257.5|2251.5|2256.8|2250.8|4
1625147100000|2021-07-01 13:45:00|2257.8|2251.8|2258.3|2252.3|2258.3|2252.3|2257.8|2251.8|2
1625147110000|2021-07-01 13:45:10|2258.5|2252.5|2259|2253|2259|2253|2258.5|2252.5|3
1625147120000|2021-07-01 13:45:20|2258.8|2252.8|2258.3|2252.3|2258.8|2252.8|2258.3|2252.3|3
1625147130000|2021-07-01 13:45:30|2258|2252|2257.8|2251.8|2258|2252|2257.8|2251.8|2
1625147150000|2021-07-01 13:45:50|2257.5|2251.5|2257.3|2251.3|2257.5|2251.5|2257.3|2251.3|2
1625147160000|2021-07-01 13:46:00|2257|2251|2257.3|2251.3|2257.3|2251.3|2257|2251|4
1625147190000|2021-07-01 13:46:30|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|1
1625147200000|2021-07-01 13:46:40|2257.3|2251.3|2257.5|2251.5|2257.5|2251.5|2257.3|2251.3|2
1625147220000|2021-07-01 13:47:00|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|1
1625147230000|2021-07-01 13:47:10|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|2257.3|2251.3|3
1625147240000|2021-07-01 13:47:20|2257.8|2251.8|2258.3|2252.3|2258.3|2252.3|2257.8|2251.8|2
1625147250000|2021-07-01 13:47:30|2258|2252|2257.8|2251.8|2258|2252|2257.8|2251.8|2
1625147260000|2021-07-01 13:47:40|2258|2252|2258|2252|2258|2252|2258|2252|1
1625147270000|2021-07-01 13:47:50|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|1
1625147290000|2021-07-01 13:48:10|2258|2252|2258|2252|2258|2252|2258|2252|1
1625147300000|2021-07-01 13:48:20|2258.5|2252.5|2258.5|2252.5|2258.8|2252.8|2258.5|2252.5|3
1625147320000|2021-07-01 13:48:40|2258.3|2252.3|2258|2252|2258.3|2252.3|2258|2252|2
1625147360000|2021-07-01 13:49:20|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|2257.3|2251.3|4
1625147370000|2021-07-01 13:49:30|2258|2252|2258.3|2252.3|2258.3|2252.3|2258|2252|2
1625147380000|2021-07-01 13:49:40|2258.5|2252.5|2258.5|2252.5|2258.5|2252.5|2258.3|2252.3|3
1625147390000|2021-07-01 13:49:50|2258.3|2252.3|2259|2253|2259|2253|2257.8|2251.8|7
1625147410000|2021-07-01 13:50:10|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|1
1625147430000|2021-07-01 13:50:30|2259|2253|2259|2253|2259|2253|2259|2253|1
1625147440000|2021-07-01 13:50:40|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|1
1625147480000|2021-07-01 13:51:20|2257.5|2251.5|2257.8|2251.8|2257.8|2251.8|2257.3|2251.3|4
1625147510000|2021-07-01 13:51:50|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|1
1625147560000|2021-07-01 13:52:40|2257.3|2251.3|2257.8|2251.8|2257.8|2251.8|2256.8|2250.8|6
1625147570000|2021-07-01 13:52:50|2257.5|2251.5|2257.5|2251.5|2257.5|2251.5|2256.8|2250.8|5
1625147580000|2021-07-01 13:53:00|2257.3|2251.3|2257.5|2251.5|2257.5|2251.5|2257.3|2251.3|4
1625147590000|2021-07-01 13:53:10|2257.8|2251.8|2257.5|2251.5|2258|2252|2257.5|2251.5|4
1625147610000|2021-07-01 13:53:30|2257.3|2251.3|2257.5|2251.5|2257.5|2251.5|2257.3|2251.3|2
1625147620000|2021-07-01 13:53:40|2257.3|2251.3|2257.5|2251.5|2257.5|2251.5|2257.3|2251.3|2
1625147630000|2021-07-01 13:53:50|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|1
1625147690000|2021-07-01 13:54:50|2258|2252|2258.3|2252.3|2258.3|2252.3|2258|2252|2
1625147710000|2021-07-01 13:55:10|2258.5|2252.5|2258.3|2252.3|2258.8|2252.8|2258.3|2252.3|6
1625147730000|2021-07-01 13:55:30|2258.5|2252.5|2258.8|2252.8|2258.8|2252.8|2258.3|2252.3|3
1625147740000|2021-07-01 13:55:40|2258.5|2252.5|2258.3|2252.3|2258.5|2252.5|2258.3|2252.3|2
1625147750000|2021-07-01 13:55:50|2258.5|2252.5|2258.8|2252.8|2258.8|2252.8|2258.5|2252.5|2
1625147770000|2021-07-01 13:56:10|2258.5|2252.5|2258|2252|2258.5|2252.5|2258|2252|6
1625147810000|2021-07-01 13:56:50|2257.8|2251.8|2257|2251|2257.8|2251.8|2257|2251|2
1625147820000|2021-07-01 13:57:00|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|1
1625147890000|2021-07-01 13:58:10|2257|2251|2256|2250|2257|2251|2256|2250|4
1625147910000|2021-07-01 13:58:30|2255.5|2249.5|2255.3|2249.3|2255.5|2249.5|2255.3|2249.3|2
1625147920000|2021-07-01 13:58:40|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|1
1625147970000|2021-07-01 13:59:30|2255.3|2249.3|2254.8|2248.8|2255.3|2249.3|2254.8|2248.8|3
1625148050000|2021-07-01 14:00:50|2254.5|2248.5|2252.8|2246.8|2254.5|2248.5|2252.8|2246.8|6
1625148060000|2021-07-01 14:01:00|2253|2247|2253.8|2247.8|2253.8|2247.8|2253|2247|3
1625148090000|2021-07-01 14:01:30|2253.5|2247.5|2254.3|2248.3|2254.3|2248.3|2253.5|2247.5|2
1625148100000|2021-07-01 14:01:40|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1625148110000|2021-07-01 14:01:50|2254|2248|2254.5|2248.5|2254.8|2248.8|2254|2248|3
1625148130000|2021-07-01 14:02:10|2254.3|2248.3|2254|2248|2254.3|2248.3|2254|2248|2
1625148150000|2021-07-01 14:02:30|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1625148160000|2021-07-01 14:02:40|2254|2248|2254|2248|2254|2248|2254|2248|1
1625148200000|2021-07-01 14:03:20|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|1
1625148230000|2021-07-01 14:03:50|2254|2248|2253.8|2247.8|2254|2248|2253.8|2247.8|2
1625148250000|2021-07-01 14:04:10|2253.5|2247.5|2253.8|2247.8|2253.8|2247.8|2253.3|2247.3|3
1625148270000|2021-07-01 14:04:30|2254|2248|2254.3|2248.3|2254.3|2248.3|2254|2248|2
1625148290000|2021-07-01 14:04:50|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|1
1625148300000|2021-07-01 14:05:00|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|1
1625148330000|2021-07-01 14:05:30|2255|2249|2255|2249|2255|2249|2255|2249|1
1625148340000|2021-07-01 14:05:40|2255.5|2249.5|2256.3|2250.3|2256.3|2250.3|2255.5|2249.5|3
1625148350000|2021-07-01 14:05:50|2256|2250|2255.8|2249.8|2256|2250|2255.8|2249.8|2
1625148360000|2021-07-01 14:06:00|2256|2250|2256|2250|2256|2250|2256|2250|1
1625148380000|2021-07-01 14:06:20|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|2256.5|2250.5|1
1625148390000|2021-07-01 14:06:30|2256.8|2250.8|2257|2251|2257|2251|2256.8|2250.8|2
1625148400000|2021-07-01 14:06:40|2257.3|2251.3|2257|2251|2257.5|2251.5|2257|2251|3
1625148410000|2021-07-01 14:06:50|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|1
1625148420000|2021-07-01 14:07:00|2257|2251|2257|2251|2257|2251|2257|2251|1
1625148440000|2021-07-01 14:07:20|2257.3|2251.3|2257.5|2251.5|2257.5|2251.5|2257.3|2251.3|2
1625148450000|2021-07-01 14:07:30|2257.3|2251.3|2257|2251|2257.3|2251.3|2257|2251|2
1625148460000|2021-07-01 14:07:40|2257.3|2251.3|2257.5|2251.5|2257.5|2251.5|2257.3|2251.3|2
1625148470000|2021-07-01 14:07:50|2257.8|2251.8|2257.5|2251.5|2258|2252|2257.5|2251.5|4
1625148480000|2021-07-01 14:08:00|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|2257.8|2251.8|1
1625148520000|2021-07-01 14:08:40|2257.3|2251.3|2257.5|2251.5|2257.5|2251.5|2257.3|2251.3|2
1625148540000|2021-07-01 14:09:00|2257.3|2251.3|2256|2250|2257.3|2251.3|2256|2250|2
1625148550000|2021-07-01 14:09:10|2255.8|2249.8|2255.3|2249.3|2255.8|2249.8|2255.3|2249.3|2
1625148560000|2021-07-01 14:09:20|2255|2249|2255|2249|2255|2249|2255|2249|1
1625148570000|2021-07-01 14:09:30|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|2254.8|2248.8|1
1625148610000|2021-07-01 14:10:10|2255.5|2249.5|2255.8|2249.8|2255.8|2249.8|2255.5|2249.5|2
1625148640000|2021-07-01 14:10:40|2255.5|2249.5|2255|2249|2255.8|2249.8|2255|2249|5
1625148650000|2021-07-01 14:10:50|2254.8|2248.8|2254.5|2248.5|2254.8|2248.8|2253.8|2247.8|4
1625148660000|2021-07-01 14:11:00|2254.3|2248.3|2254|2248|2254.3|2248.3|2254|2248|2
1625148670000|2021-07-01 14:11:10|2254.3|2248.3|2254|2248|2254.3|2248.3|2253.3|2247.3|4
1625148680000|2021-07-01 14:11:20|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1625148690000|2021-07-01 14:11:30|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1625148710000|2021-07-01 14:11:50|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|1
1625148720000|2021-07-01 14:12:00|2253.5|2247.5|2254|2248|2254|2248|2253.5|2247.5|2
1625148740000|2021-07-01 14:12:20|2254.3|2248.3|2253.8|2247.8|2254.3|2248.3|2253.8|2247.8|3
1625148750000|2021-07-01 14:12:30|2253.5|2247.5|2254|2248|2254|2248|2253.5|2247.5|3
1625148770000|2021-07-01 14:12:50|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|2254.3|2248.3|1
1625148780000|2021-07-01 14:13:00|2254.5|2248.5|2254.8|2248.8|2254.8|2248.8|2254.5|2248.5|2
1625148810000|2021-07-01 14:13:30|2254.5|2248.5|2253.8|2247.8|2254.5|2248.5|2253.8|2247.8|2
1625148820000|2021-07-01 14:13:40|2253.5|2247.5|2253.8|2247.8|2253.8|2247.8|2253.5|2247.5|2
1625148840000|2021-07-01 14:14:00|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1625148850000|2021-07-01 14:14:10|2253.3|2247.3|2251|2245|2253.3|2247.3|2251|2245|5
1625148860000|2021-07-01 14:14:20|2250.8|2244.8|2249.8|2243.8|2250.8|2244.8|2249.5|2243.5|4
1625148870000|2021-07-01 14:14:30|2250|2244|2248.3|2242.3|2250|2244|2248.3|2242.3|5
1625148880000|2021-07-01 14:14:40|2249.3|2243.3|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|2
1625148890000|2021-07-01 14:14:50|2250|2244|2249.8|2243.8|2250|2244|2249.8|2243.8|2
1625148900000|2021-07-01 14:15:00|2250|2244|2250.3|2244.3|2251|2245|2249.8|2243.8|7
1625148910000|2021-07-01 14:15:10|2250.5|2244.5|2250.3|2244.3|2250.5|2244.5|2250.3|2244.3|4
1625148920000|2021-07-01 14:15:20|2250|2244|2250.3|2244.3|2250.8|2244.8|2250|2244|5
1625148930000|2021-07-01 14:15:30|2250.5|2244.5|2250.3|2244.3|2250.5|2244.5|2250.3|2244.3|2
1625148940000|2021-07-01 14:15:40|2250|2244|2250|2244|2250|2244|2250|2244|1
1625148960000|2021-07-01 14:16:00|2249.8|2243.8|2249.3|2243.3|2249.8|2243.8|2249.3|2243.3|3
1625148970000|2021-07-01 14:16:10|2249|2243|2247.8|2241.8|2249|2243|2247.3|2241.3|6
1625148980000|2021-07-01 14:16:20|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|2247.5|2241.5|1
1625148990000|2021-07-01 14:16:30|2247.3|2241.3|2247.3|2241.3|2247.3|2241.3|2247|2241|3
1625149000000|2021-07-01 14:16:40|2247.5|2241.5|2248|2242|2248|2242|2247.5|2241.5|3
1625149040000|2021-07-01 14:17:20|2247.8|2241.8|2247.5|2241.5|2247.8|2241.8|2247.5|2241.5|2
1625149070000|2021-07-01 14:17:50|2247.8|2241.8|2248|2242|2248|2242|2247.8|2241.8|4
1625149090000|2021-07-01 14:18:10|2248.3|2242.3|2248.5|2242.5|2248.5|2242.5|2248.3|2242.3|2
1625149110000|2021-07-01 14:18:30|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1625149140000|2021-07-01 14:19:00|2248|2242|2247.5|2241.5|2248|2242|2246.8|2240.8|7
1625149150000|2021-07-01 14:19:10|2247.3|2241.3|2247.5|2241.5|2247.5|2241.5|2247.3|2241.3|2
1625149160000|2021-07-01 14:19:20|2247.3|2241.3|2247|2241|2247.3|2241.3|2247|2241|2
1625149170000|2021-07-01 14:19:30|2246.8|2240.8|2247|2241|2247|2241|2246.8|2240.8|4
1625149180000|2021-07-01 14:19:40|2246.8|2240.8|2247.3|2241.3|2247.3|2241.3|2246.8|2240.8|2
1625149190000|2021-07-01 14:19:50|2247.5|2241.5|2247.8|2241.8|2247.8|2241.8|2247.5|2241.5|2
1625149200000|2021-07-01 14:20:00|2248|2242|2247|2241|2248.3|2242.3|2247|2241|5
1625149210000|2021-07-01 14:20:10|2247.3|2241.3|2247|2241|2247.5|2241.5|2247|2241|3
1625149280000|2021-07-01 14:21:20|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|2246.8|2240.8|1
1625149310000|2021-07-01 14:21:50|2247|2241|2247|2241|2247|2241|2247|2241|1
1625149340000|2021-07-01 14:22:20|2247.5|2241.5|2247.5|2241.5|2247.8|2241.8|2247.5|2241.5|3
1625149390000|2021-07-01 14:23:10|2246.8|2240.8|2244.8|2238.8|2246.8|2240.8|2244.8|2238.8|5
1625149400000|2021-07-01 14:23:20|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1625149410000|2021-07-01 14:23:30|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|2244.8|2238.8|1
1625149420000|2021-07-01 14:23:40|2244|2238|2243.8|2237.8|2244|2238|2243.8|2237.8|2
1625149430000|2021-07-01 14:23:50|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|1
1625149440000|2021-07-01 14:24:00|2243|2237|2243|2237|2243|2237|2243|2237|1
1625149450000|2021-07-01 14:24:10|2243.3|2237.3|2242.8|2236.8|2243.3|2237.3|2242.8|2236.8|3
1625149460000|2021-07-01 14:24:20|2242.5|2236.5|2242.8|2236.8|2242.8|2236.8|2241.5|2235.5|7
1625149470000|2021-07-01 14:24:30|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1625149480000|2021-07-01 14:24:40|2242.5|2236.5|2243|2237|2243|2237|2242.5|2236.5|3
1625149490000|2021-07-01 14:24:50|2242.8|2236.8|2242.5|2236.5|2242.8|2236.8|2242.5|2236.5|2
1625149500000|2021-07-01 14:25:00|2241.8|2235.8|2241.8|2235.8|2242|2236|2241.5|2235.5|5
1625149510000|2021-07-01 14:25:10|2242|2236|2242|2236|2242|2236|2242|2236|1
1625149520000|2021-07-01 14:25:20|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1625149530000|2021-07-01 14:25:30|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1625149540000|2021-07-01 14:25:40|2241.8|2235.8|2241.3|2235.3|2242|2236|2241.3|2235.3|4
1625149570000|2021-07-01 14:26:10|2240.5|2234.5|2240.8|2234.8|2240.8|2234.8|2240.5|2234.5|2
1625149580000|2021-07-01 14:26:20|2241|2235|2241.5|2235.5|2241.5|2235.5|2241|2235|2
1625149590000|2021-07-01 14:26:30|2241.3|2235.3|2241.5|2235.5|2241.5|2235.5|2241.3|2235.3|2
1625149600000|2021-07-01 14:26:40|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|2241.8|2235.8|1
1625149610000|2021-07-01 14:26:50|2242|2236|2242|2236|2242.3|2236.3|2241.8|2235.8|4
1625149620000|2021-07-01 14:27:00|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|2242.3|2236.3|1
1625149630000|2021-07-01 14:27:10|2242|2236|2242|2236|2242|2236|2242|2236|1
1625149640000|2021-07-01 14:27:20|2242.5|2236.5|2243.3|2237.3|2243.3|2237.3|2242.5|2236.5|3
1625149650000|2021-07-01 14:27:30|2243.5|2237.5|2242.5|2236.5|2243.5|2237.5|2242.5|2236.5|5
1625149670000|2021-07-01 14:27:50|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1625149680000|2021-07-01 14:28:00|2243|2237|2242.5|2236.5|2243|2237|2242.5|2236.5|3
1625149690000|2021-07-01 14:28:10|2243|2237|2242.8|2236.8|2243|2237|2242.8|2236.8|2
1625149720000|2021-07-01 14:28:40|2242.5|2236.5|2242.3|2236.3|2242.5|2236.5|2242|2236|5
1625149730000|2021-07-01 14:28:50|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|2242.8|2236.8|1
1625149760000|2021-07-01 14:29:20|2243|2237|2243.3|2237.3|2243.3|2237.3|2243|2237|2
1625149770000|2021-07-01 14:29:30|2243|2237|2242.5|2236.5|2243|2237|2242.5|2236.5|2
1625149790000|2021-07-01 14:29:50|2242.3|2236.3|2241.5|2235.5|2242.3|2236.3|2241.3|2235.3|4
1625149800000|2021-07-01 14:30:00|2241|2235|2240.5|2234.5|2241|2235|2240.5|2234.5|7
1625149810000|2021-07-01 14:30:10|2240|2234|2239.8|2233.8|2240.3|2234.3|2239.8|2233.8|4
1625149820000|2021-07-01 14:30:20|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|2239.3|2233.3|1
1625149830000|2021-07-01 14:30:30|2239|2233|2238.3|2232.3|2239|2233|2238.3|2232.3|2
1625149840000|2021-07-01 14:30:40|2238|2232|2237.5|2231.5|2238|2232|2237.3|2231.3|9
1625149850000|2021-07-01 14:30:50|2237.8|2231.8|2238|2232|2238|2232|2237.8|2231.8|4
1625149860000|2021-07-01 14:31:00|2238.3|2232.3|2238.5|2232.5|2238.5|2232.5|2238|2232|6
1625149870000|2021-07-01 14:31:10|2238.8|2232.8|2239.3|2233.3|2239.3|2233.3|2238.8|2232.8|3
1625149880000|2021-07-01 14:31:20|2239.8|2233.8|2240.3|2234.3|2240.3|2234.3|2239.8|2233.8|3
1625149890000|2021-07-01 14:31:30|2240.5|2234.5|2242.3|2236.3|2242.3|2236.3|2240.3|2234.3|6
1625149920000|2021-07-01 14:32:00|2244.3|2238.3|2243.5|2237.5|2244.3|2238.3|2243.5|2237.5|2
1625149930000|2021-07-01 14:32:10|2243.3|2237.3|2244.3|2238.3|2244.3|2238.3|2243.3|2237.3|2
1625149940000|2021-07-01 14:32:20|2244.5|2238.5|2243.3|2237.3|2245|2239|2243|2237|6
1625149960000|2021-07-01 14:32:40|2242.8|2236.8|2243.5|2237.5|2243.5|2237.5|2242.8|2236.8|4
1625149970000|2021-07-01 14:32:50|2243.8|2237.8|2243.5|2237.5|2243.8|2237.8|2243.5|2237.5|2
1625149990000|2021-07-01 14:33:10|2243.8|2237.8|2244|2238|2244.3|2238.3|2243.8|2237.8|3
1625150010000|2021-07-01 14:33:30|2244.3|2238.3|2246.3|2240.3|2246.3|2240.3|2244.3|2238.3|4
1625150020000|2021-07-01 14:33:40|2246|2240|2246|2240|2246|2240|2245.8|2239.8|3
1625150030000|2021-07-01 14:33:50|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1625150040000|2021-07-01 14:34:00|2245.5|2239.5|2245.3|2239.3|2245.5|2239.5|2245.3|2239.3|2
1625150050000|2021-07-01 14:34:10|2245|2239|2244.5|2238.5|2245|2239|2244.5|2238.5|3
1625150060000|2021-07-01 14:34:20|2244.3|2238.3|2244.5|2238.5|2244.5|2238.5|2244.3|2238.3|2
1625150070000|2021-07-01 14:34:30|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|2244.3|2238.3|1
1625150080000|2021-07-01 14:34:40|2244|2238|2244|2238|2244|2238|2244|2238|1
1625150090000|2021-07-01 14:34:50|2244.3|2238.3|2244.8|2238.8|2244.8|2238.8|2244.3|2238.3|3
1625150100000|2021-07-01 14:35:00|2244.5|2238.5|2244|2238|2244.5|2238.5|2244|2238|3
1625150110000|2021-07-01 14:35:10|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|2243.8|2237.8|1
1625150120000|2021-07-01 14:35:20|2243.5|2237.5|2243.8|2237.8|2243.8|2237.8|2243.5|2237.5|2
1625150130000|2021-07-01 14:35:30|2243.5|2237.5|2243.3|2237.3|2243.8|2237.8|2243.3|2237.3|4
1625150140000|2021-07-01 14:35:40|2243|2237|2241.5|2235.5|2243|2237|2241.5|2235.5|3
1625150150000|2021-07-01 14:35:50|2241.3|2235.3|2241|2235|2241.3|2235.3|2241|2235|2
1625150160000|2021-07-01 14:36:00|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1625150170000|2021-07-01 14:36:10|2241|2235|2241.8|2235.8|2241.8|2235.8|2241|2235|2
1625150180000|2021-07-01 14:36:20|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|2241.5|2235.5|1
1625150190000|2021-07-01 14:36:30|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|2241.3|2235.3|1
1625150220000|2021-07-01 14:37:00|2241|2235|2240.5|2234.5|2241|2235|2240.5|2234.5|3
1625150230000|2021-07-01 14:37:10|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|2240.8|2234.8|1
1625150250000|2021-07-01 14:37:30|2240.5|2234.5|2240.5|2234.5|2240.5|2234.5|2240.3|2234.3|3
1625150260000|2021-07-01 14:37:40|2240.8|2234.8|2242.5|2236.5|2242.5|2236.5|2240.8|2234.8|4
1625150270000|2021-07-01 14:37:50|2242.8|2236.8|2243|2237|2243|2237|2242.8|2236.8|2
1625150280000|2021-07-01 14:38:00|2243.3|2237.3|2243.8|2237.8|2243.8|2237.8|2243.3|2237.3|3
1625150290000|2021-07-01 14:38:10|2244|2238|2244.8|2238.8|2244.8|2238.8|2244|2238|2
1625150300000|2021-07-01 14:38:20|2244.5|2238.5|2244.3|2238.3|2244.5|2238.5|2244.3|2238.3|2
1625150320000|2021-07-01 14:38:40|2244|2238|2243.5|2237.5|2244|2238|2243.5|2237.5|2
1625150340000|2021-07-01 14:39:00|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|2243.3|2237.3|1
1625150350000|2021-07-01 14:39:10|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|2243.5|2237.5|1
1625150360000|2021-07-01 14:39:20|2243.8|2237.8|2245|2239|2245.3|2239.3|2243.8|2237.8|6
1625150370000|2021-07-01 14:39:30|2244.8|2238.8|2244.5|2238.5|2244.8|2238.8|2244.5|2238.5|2
1625150410000|2021-07-01 14:40:10|2244.3|2238.3|2243.8|2237.8|2244.3|2238.3|2243.8|2237.8|2
1625150430000|2021-07-01 14:40:30|2243.5|2237.5|2243.8|2237.8|2243.8|2237.8|2243|2237|4
1625150440000|2021-07-01 14:40:40|2244|2238|2244|2238|2244|2238|2244|2238|1
1625150450000|2021-07-01 14:40:50|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|2244.5|2238.5|1
1625150480000|2021-07-01 14:41:20|2244.8|2238.8|2245.3|2239.3|2245.3|2239.3|2244.8|2238.8|3
1625150490000|2021-07-01 14:41:30|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1625150500000|2021-07-01 14:41:40|2246|2240|2246|2240|2246|2240|2246|2240|1
1625150510000|2021-07-01 14:41:50|2245.8|2239.8|2245.3|2239.3|2245.8|2239.8|2245.3|2239.3|2
1625150540000|2021-07-01 14:42:20|2245|2239|2244.8|2238.8|2245|2239|2244.8|2238.8|2
1625150550000|2021-07-01 14:42:30|2245|2239|2245.3|2239.3|2245.3|2239.3|2245|2239|2
1625150570000|2021-07-01 14:42:50|2245.5|2239.5|2246.3|2240.3|2246.3|2240.3|2245.5|2239.5|2
1625150610000|2021-07-01 14:43:30|2246|2240|2246.3|2240.3|2246.3|2240.3|2245.8|2239.8|3
1625150640000|2021-07-01 14:44:00|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|1
1625150680000|2021-07-01 14:44:40|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|1
1625150690000|2021-07-01 14:44:50|2246|2240|2246|2240|2246|2240|2245.8|2239.8|3
1625150730000|2021-07-01 14:45:30|2246.3|2240.3|2246.8|2240.8|2246.8|2240.8|2246.3|2240.3|3
1625150740000|2021-07-01 14:45:40|2247|2241|2248.5|2242.5|2248.5|2242.5|2247|2241|2
1625150780000|2021-07-01 14:46:20|2249|2243|2249.3|2243.3|2249.3|2243.3|2249|2243|2
1625150790000|2021-07-01 14:46:30|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1625150800000|2021-07-01 14:46:40|2249.3|2243.3|2249|2243|2249.3|2243.3|2249|2243|2
1625150810000|2021-07-01 14:46:50|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1625150860000|2021-07-01 14:47:40|2249|2243|2249.3|2243.3|2249.3|2243.3|2249|2243|2
1625150880000|2021-07-01 14:48:00|2250.1|2244.1|2251.3|2245.3|2251.3|2245.3|2250.1|2244.1|2
1625150900000|2021-07-01 14:48:20|2250.8|2244.8|2249.3|2243.3|2250.8|2244.8|2249.3|2243.3|2
1625150950000|2021-07-01 14:49:10|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1625150980000|2021-07-01 14:49:40|2249|2243|2248.3|2242.3|2249|2243|2248.3|2242.3|4
1625150990000|2021-07-01 14:49:50|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|1
1625151000000|2021-07-01 14:50:00|2249|2243|2250|2244|2250.3|2244.3|2249|2243|6
1625151020000|2021-07-01 14:50:20|2249.8|2243.8|2249|2243|2249.8|2243.8|2249|2243|3
1625151140000|2021-07-01 14:52:20|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625151150000|2021-07-01 14:52:30|2248.8|2242.8|2248.3|2242.3|2248.8|2242.8|2248.3|2242.3|2
1625151160000|2021-07-01 14:52:40|2248|2242|2248.3|2242.3|2248.3|2242.3|2248|2242|2
1625151200000|2021-07-01 14:53:20|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|1
1625151250000|2021-07-01 14:54:10|2248.8|2242.8|2249.5|2243.5|2249.5|2243.5|2248.8|2242.8|2
1625151280000|2021-07-01 14:54:40|2249.3|2243.3|2249|2243|2249.3|2243.3|2249|2243|2
1625151290000|2021-07-01 14:54:50|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625151320000|2021-07-01 14:55:20|2248.8|2242.8|2249.3|2243.3|2249.3|2243.3|2248.8|2242.8|2
1625151330000|2021-07-01 14:55:30|2249.5|2243.5|2250.5|2244.5|2250.8|2244.8|2249.5|2243.5|5
1625151340000|2021-07-01 14:55:40|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1625151380000|2021-07-01 14:56:20|2250.5|2244.5|2250.8|2244.8|2250.8|2244.8|2250.5|2244.5|2
1625151390000|2021-07-01 14:56:30|2250.5|2244.5|2250.8|2244.8|2250.8|2244.8|2250.5|2244.5|2
1625151410000|2021-07-01 14:56:50|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|2252.5|2246.5|1
1625151420000|2021-07-01 14:57:00|2252.8|2246.8|2253.8|2247.8|2253.8|2247.8|2252.8|2246.8|3
1625151430000|2021-07-01 14:57:10|2253.5|2247.5|2253.3|2247.3|2253.5|2247.5|2253.3|2247.3|2
1625151450000|2021-07-01 14:57:30|2252.8|2246.8|2252.3|2246.3|2252.8|2246.8|2251.8|2245.8|4
1625151460000|2021-07-01 14:57:40|2252.5|2246.5|2253|2247|2253|2247|2252.5|2246.5|3
1625151470000|2021-07-01 14:57:50|2253.3|2247.3|2254.8|2248.8|2254.8|2248.8|2253.3|2247.3|5
1625151480000|2021-07-01 14:58:00|2254.5|2248.5|2254.8|2248.8|2254.8|2248.8|2254.3|2248.3|4
1625151500000|2021-07-01 14:58:20|2254.3|2248.3|2254.8|2248.8|2254.8|2248.8|2254.3|2248.3|2
1625151580000|2021-07-01 14:59:40|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|1
1625151590000|2021-07-01 14:59:50|2254.3|2248.3|2254|2248|2254.3|2248.3|2254|2248|2
1625151610000|2021-07-01 15:00:10|2253.8|2247.8|2252|2246|2253.8|2247.8|2252|2246|11
1625151620000|2021-07-01 15:00:20|2252.3|2246.3|2250.8|2244.8|2252.3|2246.3|2250.8|2244.8|3
1625151630000|2021-07-01 15:00:30|2251|2245|2251.5|2245.5|2251.5|2245.5|2251|2245|5
1625151640000|2021-07-01 15:00:40|2251|2245|2251.3|2245.3|2251.3|2245.3|2251|2245|2
1625151650000|2021-07-01 15:00:50|2251.5|2245.5|2253.5|2247.5|2253.8|2247.8|2251.5|2245.5|5
1625151660000|2021-07-01 15:01:00|2253.8|2247.8|2253.5|2247.5|2253.8|2247.8|2253.5|2247.5|2
1625151670000|2021-07-01 15:01:10|2253.3|2247.3|2256.3|2250.3|2256.3|2250.3|2253.3|2247.3|3
1625151690000|2021-07-01 15:01:30|2256|2250|2258.3|2252.3|2258.3|2252.3|2256|2250|3
1625151700000|2021-07-01 15:01:40|2258.6|2252.6|2260.9|2254.9|2260.9|2254.9|2258.6|2252.6|3
1625151710000|2021-07-01 15:01:50|2261.8|2255.8|2261.8|2255.8|2262.3|2256.3|2261.8|2255.8|4
1625151720000|2021-07-01 15:02:00|2262|2256|2262|2256|2262|2256|2262|2256|1
1625151730000|2021-07-01 15:02:10|2261.8|2255.8|2260.5|2254.5|2261.8|2255.8|2260.3|2254.3|7
1625151750000|2021-07-01 15:02:30|2260.8|2254.8|2262.5|2256.5|2262.5|2256.5|2260.8|2254.8|6
1625151760000|2021-07-01 15:02:40|2262.8|2256.8|2264|2258|2265.3|2259.3|2262.8|2256.8|13
1625151770000|2021-07-01 15:02:50|2264.3|2258.3|2264.5|2258.5|2264.8|2258.8|2264.3|2258.3|6
1625151780000|2021-07-01 15:03:00|2264.8|2258.8|2264.5|2258.5|2264.8|2258.8|2264.5|2258.5|2
1625151790000|2021-07-01 15:03:10|2265|2259|2267|2261|2267.3|2261.3|2265|2259|5
1625151800000|2021-07-01 15:03:20|2266.8|2260.8|2266.5|2260.5|2266.8|2260.8|2266.5|2260.5|2
1625151810000|2021-07-01 15:03:30|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625151830000|2021-07-01 15:03:50|2266.3|2260.3|2266.8|2260.8|2267.3|2261.3|2266.3|2260.3|3
1625151840000|2021-07-01 15:04:00|2267.3|2261.3|2267.5|2261.5|2267.5|2261.5|2266.8|2260.8|4
1625151850000|2021-07-01 15:04:10|2267.3|2261.3|2266.8|2260.8|2267.3|2261.3|2266.5|2260.5|5
1625151860000|2021-07-01 15:04:20|2267|2261|2267.5|2261.5|2267.8|2261.8|2267|2261|4
1625151870000|2021-07-01 15:04:30|2267.8|2261.8|2267|2261|2268|2262|2267|2261|5
1625151880000|2021-07-01 15:04:40|2266.8|2260.8|2266.3|2260.3|2266.8|2260.8|2266.3|2260.3|3
1625151900000|2021-07-01 15:05:00|2266.5|2260.5|2267|2261|2267.3|2261.3|2266.5|2260.5|4
1625151930000|2021-07-01 15:05:30|2267.3|2261.3|2267.8|2261.8|2267.8|2261.8|2267.3|2261.3|2
1625151940000|2021-07-01 15:05:40|2267.5|2261.5|2270.9|2264.9|2271|2265|2267.5|2261.5|9
1625151950000|2021-07-01 15:05:50|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1625151970000|2021-07-01 15:06:10|2271.5|2265.5|2271.8|2265.8|2271.8|2265.8|2271.5|2265.5|2
1625151980000|2021-07-01 15:06:20|2271.5|2265.5|2270.5|2264.5|2271.5|2265.5|2270.5|2264.5|6
1625151990000|2021-07-01 15:06:30|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|2270|2264|3
1625152000000|2021-07-01 15:06:40|2270|2264|2270.5|2264.5|2270.8|2264.8|2270|2264|3
1625152020000|2021-07-01 15:07:00|2270|2264|2269.8|2263.8|2270|2264|2269.8|2263.8|2
1625152030000|2021-07-01 15:07:10|2270.3|2264.3|2270.8|2264.8|2270.8|2264.8|2270.3|2264.3|4
1625152050000|2021-07-01 15:07:30|2271|2265|2270.8|2264.8|2271|2265|2270.8|2264.8|2
1625152060000|2021-07-01 15:07:40|2271|2265|2270.8|2264.8|2271|2265|2270.8|2264.8|2
1625152070000|2021-07-01 15:07:50|2270.5|2264.5|2270.3|2264.3|2270.5|2264.5|2270.3|2264.3|2
1625152080000|2021-07-01 15:08:00|2270|2264|2270.8|2264.8|2271|2265|2270|2264|5
1625152090000|2021-07-01 15:08:10|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1625152100000|2021-07-01 15:08:20|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|1
1625152110000|2021-07-01 15:08:30|2270|2264|2271.1|2265.1|2271.1|2265.1|2269|2263|5
1625152120000|2021-07-01 15:08:40|2271|2265|2271|2265|2271|2265|2271|2265|1
1625152140000|2021-07-01 15:09:00|2271.3|2265.3|2272.3|2266.3|2272.3|2266.3|2271.3|2265.3|2
1625152150000|2021-07-01 15:09:10|2272|2266|2271.8|2265.8|2272|2266|2271.8|2265.8|2
1625152170000|2021-07-01 15:09:30|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|1
1625152210000|2021-07-01 15:10:10|2271.3|2265.3|2270.3|2264.3|2271.3|2265.3|2270.3|2264.3|4
1625152220000|2021-07-01 15:10:20|2270|2264|2269|2263|2270|2264|2269|2263|6
1625152250000|2021-07-01 15:10:50|2270|2264|2270.5|2264.5|2270.5|2264.5|2270|2264|2
1625152260000|2021-07-01 15:11:00|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|1
1625152270000|2021-07-01 15:11:10|2270|2264|2269.5|2263.5|2270|2264|2269.5|2263.5|3
1625152280000|2021-07-01 15:11:20|2269.8|2263.8|2269|2263|2269.8|2263.8|2269|2263|2
1625152290000|2021-07-01 15:11:30|2269.3|2263.3|2269.5|2263.5|2269.5|2263.5|2269.3|2263.3|2
1625152310000|2021-07-01 15:11:50|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1625152330000|2021-07-01 15:12:10|2270|2264|2270|2264|2270|2264|2270|2264|1
1625152340000|2021-07-01 15:12:20|2270.3|2264.3|2270.3|2264.3|2270.5|2264.5|2270.3|2264.3|3
1625152350000|2021-07-01 15:12:30|2270.5|2264.5|2270.8|2264.8|2270.8|2264.8|2270.5|2264.5|2
1625152360000|2021-07-01 15:12:40|2271|2265|2271|2265|2271.5|2265.5|2270.8|2264.8|4
1625152370000|2021-07-01 15:12:50|2271.5|2265.5|2271.3|2265.3|2271.8|2265.8|2271.3|2265.3|4
1625152380000|2021-07-01 15:13:00|2271|2265|2270.3|2264.3|2271|2265|2270.3|2264.3|3
1625152390000|2021-07-01 15:13:10|2271.3|2265.3|2271.5|2265.5|2272.3|2266.3|2270.8|2264.8|5
1625152400000|2021-07-01 15:13:20|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1625152410000|2021-07-01 15:13:30|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.3|2265.3|3
1625152420000|2021-07-01 15:13:40|2271.8|2265.8|2272.8|2266.8|2272.8|2266.8|2271.8|2265.8|4
1625152430000|2021-07-01 15:13:50|2273|2267|2272.5|2266.5|2273|2267|2272.5|2266.5|3
1625152440000|2021-07-01 15:14:00|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|1
1625152450000|2021-07-01 15:14:10|2272|2266|2272|2266|2272|2266|2272|2266|1
1625152480000|2021-07-01 15:14:40|2271.8|2265.8|2271.5|2265.5|2271.8|2265.8|2271.3|2265.3|3
1625152490000|2021-07-01 15:14:50|2271.8|2265.8|2271.3|2265.3|2271.8|2265.8|2271.3|2265.3|3
1625152500000|2021-07-01 15:15:00|2271.5|2265.5|2272.5|2266.5|2272.5|2266.5|2270.5|2264.5|9
1625152510000|2021-07-01 15:15:10|2272.8|2266.8|2273.5|2267.5|2273.5|2267.5|2272.8|2266.8|6
1625152520000|2021-07-01 15:15:20|2273.8|2267.8|2274|2268|2274|2268|2273.8|2267.8|4
1625152530000|2021-07-01 15:15:30|2273.8|2267.8|2275.3|2269.3|2275.5|2269.5|2273.5|2267.5|12
1625152540000|2021-07-01 15:15:40|2275|2269|2274.5|2268.5|2275|2269|2274.5|2268.5|8
1625152550000|2021-07-01 15:15:50|2274.8|2268.8|2272.8|2266.8|2275|2269|2272.8|2266.8|6
1625152560000|2021-07-01 15:16:00|2272.5|2266.5|2273.8|2267.8|2273.8|2267.8|2272.5|2266.5|3
1625152570000|2021-07-01 15:16:10|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2273|2267|5
1625152580000|2021-07-01 15:16:20|2273.3|2267.3|2273.8|2267.8|2273.8|2267.8|2272.5|2266.5|7
1625152600000|2021-07-01 15:16:40|2273.5|2267.5|2273.8|2267.8|2273.8|2267.8|2273.5|2267.5|2
1625152610000|2021-07-01 15:16:50|2273.5|2267.5|2273.8|2267.8|2273.8|2267.8|2273.5|2267.5|2
1625152620000|2021-07-01 15:17:00|2274.5|2268.5|2273.5|2267.5|2274.5|2268.5|2273.5|2267.5|4
1625152630000|2021-07-01 15:17:10|2273.3|2267.3|2273.8|2267.8|2273.8|2267.8|2273.3|2267.3|2
1625152640000|2021-07-01 15:17:20|2273.5|2267.5|2273.8|2267.8|2274.5|2268.5|2273.5|2267.5|4
1625152650000|2021-07-01 15:17:30|2274.5|2268.5|2273.8|2267.8|2274.5|2268.5|2273.8|2267.8|4
1625152660000|2021-07-01 15:17:40|2274|2268|2272.3|2266.3|2274|2268|2272|2266|7
1625152670000|2021-07-01 15:17:50|2272.5|2266.5|2272.8|2266.8|2273|2267|2272.5|2266.5|5
1625152690000|2021-07-01 15:18:10|2273|2267|2273.5|2267.5|2273.5|2267.5|2272.8|2266.8|5
1625152700000|2021-07-01 15:18:20|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|1
1625152710000|2021-07-01 15:18:30|2273|2267|2271.5|2265.5|2273|2267|2270.8|2264.8|8
1625152720000|2021-07-01 15:18:40|2269|2263|2268.5|2262.5|2269.3|2263.3|2268.5|2262.5|3
1625152730000|2021-07-01 15:18:50|2269|2263|2269|2263|2269|2263|2268.8|2262.8|3
1625152740000|2021-07-01 15:19:00|2269.5|2263.5|2268.3|2262.3|2269.5|2263.5|2268|2262|8
1625152750000|2021-07-01 15:19:10|2267.8|2261.8|2268.3|2262.3|2269.3|2263.3|2267.5|2261.5|7
1625152760000|2021-07-01 15:19:20|2268.5|2262.5|2267.5|2261.5|2268.8|2262.8|2267.5|2261.5|7
1625152770000|2021-07-01 15:19:30|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.3|2260.3|3
1625152780000|2021-07-01 15:19:40|2266.5|2260.5|2267.5|2261.5|2267.5|2261.5|2266.5|2260.5|3
1625152790000|2021-07-01 15:19:50|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|2
1625152800000|2021-07-01 15:20:00|2266.5|2260.5|2268.8|2262.8|2268.8|2262.8|2266.5|2260.5|8
1625152830000|2021-07-01 15:20:30|2268.5|2262.5|2268|2262|2268.5|2262.5|2268|2262|2
1625152880000|2021-07-01 15:21:20|2267.5|2261.5|2267.8|2261.8|2267.8|2261.8|2267.5|2261.5|2
1625152910000|2021-07-01 15:21:50|2267.5|2261.5|2267.3|2261.3|2267.5|2261.5|2267.3|2261.3|2
1625152930000|2021-07-01 15:22:10|2267|2261|2266.8|2260.8|2267|2261|2266.8|2260.8|2
1625153010000|2021-07-01 15:23:30|2266.5|2260.5|2267|2261|2267|2261|2266.5|2260.5|2
1625153040000|2021-07-01 15:24:00|2266|2260|2266.3|2260.3|2266.3|2260.3|2266|2260|2
1625153050000|2021-07-01 15:24:10|2266.5|2260.5|2266.8|2260.8|2267|2261|2266.5|2260.5|3
1625153070000|2021-07-01 15:24:30|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625153090000|2021-07-01 15:24:50|2266.3|2260.3|2268.5|2262.5|2268.5|2262.5|2266.3|2260.3|4
1625153100000|2021-07-01 15:25:00|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|1
1625153110000|2021-07-01 15:25:10|2268|2262|2267.5|2261.5|2268|2262|2267.5|2261.5|4
1625153140000|2021-07-01 15:25:40|2268|2262|2268.5|2262.5|2268.5|2262.5|2267.3|2261.3|4
1625153150000|2021-07-01 15:25:50|2268.8|2262.8|2268.3|2262.3|2268.8|2262.8|2268.3|2262.3|2
1625153160000|2021-07-01 15:26:00|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|1
1625153180000|2021-07-01 15:26:20|2268.3|2262.3|2268.5|2262.5|2268.5|2262.5|2268.3|2262.3|2
1625153200000|2021-07-01 15:26:40|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.5|2262.5|5
1625153230000|2021-07-01 15:27:10|2269|2263|2269|2263|2269|2263|2268.8|2262.8|3
1625153290000|2021-07-01 15:28:10|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1625153300000|2021-07-01 15:28:20|2269|2263|2269|2263|2269|2263|2269|2263|1
1625153310000|2021-07-01 15:28:30|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1625153330000|2021-07-01 15:28:50|2269|2263|2268|2262|2269|2263|2268|2262|2
1625153340000|2021-07-01 15:29:00|2268.3|2262.3|2268|2262|2268.3|2262.3|2267.8|2261.8|3
1625153350000|2021-07-01 15:29:10|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.5|2261.5|3
1625153360000|2021-07-01 15:29:20|2268.5|2262.5|2268.8|2262.8|2268.8|2262.8|2268.5|2262.5|2
1625153370000|2021-07-01 15:29:30|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|1
1625153390000|2021-07-01 15:29:50|2268.3|2262.3|2268.5|2262.5|2268.5|2262.5|2268.3|2262.3|2
1625153400000|2021-07-01 15:30:00|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1625153410000|2021-07-01 15:30:10|2269|2263|2269|2263|2269|2263|2269|2263|1
1625153420000|2021-07-01 15:30:20|2269.3|2263.3|2269.3|2263.3|2269.5|2263.5|2269.3|2263.3|3
1625153430000|2021-07-01 15:30:30|2269|2263|2269|2263|2269|2263|2269|2263|1
1625153440000|2021-07-01 15:30:40|2269.3|2263.3|2269.5|2263.5|2269.5|2263.5|2269.3|2263.3|2
1625153450000|2021-07-01 15:30:50|2269.8|2263.8|2270|2264|2270|2264|2269.8|2263.8|2
1625153510000|2021-07-01 15:31:50|2270.3|2264.3|2270|2264|2270.3|2264.3|2270|2264|2
1625153530000|2021-07-01 15:32:10|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1625153560000|2021-07-01 15:32:40|2270|2264|2270.5|2264.5|2270.5|2264.5|2270|2264|3
1625153590000|2021-07-01 15:33:10|2270.3|2264.3|2270.8|2264.8|2270.8|2264.8|2270.3|2264.3|2
1625153610000|2021-07-01 15:33:30|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1625153630000|2021-07-01 15:33:50|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1625153660000|2021-07-01 15:34:20|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1625153670000|2021-07-01 15:34:30|2269|2263|2269.3|2263.3|2269.3|2263.3|2269|2263|2
1625153700000|2021-07-01 15:35:00|2269.5|2263.5|2270.5|2264.5|2270.5|2264.5|2269.5|2263.5|2
1625153710000|2021-07-01 15:35:10|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|1
1625153770000|2021-07-01 15:36:10|2270|2264|2270|2264|2270|2264|2270|2264|1
1625153780000|2021-07-01 15:36:20|2269.8|2263.8|2268.5|2262.5|2269.8|2263.8|2268.5|2262.5|3
1625153800000|2021-07-01 15:36:40|2268|2262|2267.5|2261.5|2268|2262|2267|2261|6
1625153820000|2021-07-01 15:37:00|2267.3|2261.3|2267|2261|2267.3|2261.3|2267|2261|2
1625153840000|2021-07-01 15:37:20|2266.8|2260.8|2266|2260|2266.8|2260.8|2265.8|2259.8|5
1625153850000|2021-07-01 15:37:30|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625153870000|2021-07-01 15:37:50|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1625153890000|2021-07-01 15:38:10|2266.5|2260.5|2266.8|2260.8|2266.8|2260.8|2266.5|2260.5|2
1625153900000|2021-07-01 15:38:20|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625153910000|2021-07-01 15:38:30|2266.8|2260.8|2267|2261|2267|2261|2266.8|2260.8|2
1625153920000|2021-07-01 15:38:40|2267.3|2261.3|2267|2261|2267.3|2261.3|2266.8|2260.8|4
1625153940000|2021-07-01 15:39:00|2267.3|2261.3|2267|2261|2267.3|2261.3|2266.8|2260.8|3
1625153950000|2021-07-01 15:39:10|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625154030000|2021-07-01 15:40:30|2267|2261|2267.5|2261.5|2267.5|2261.5|2267|2261|2
1625154060000|2021-07-01 15:41:00|2267.3|2261.3|2267|2261|2267.3|2261.3|2267|2261|2
1625154070000|2021-07-01 15:41:10|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1625154090000|2021-07-01 15:41:30|2266.8|2260.8|2266.5|2260.5|2266.8|2260.8|2266.5|2260.5|2
1625154100000|2021-07-01 15:41:40|2266.3|2260.3|2265.8|2259.8|2266.3|2260.3|2265.8|2259.8|2
1625154110000|2021-07-01 15:41:50|2266|2260|2266|2260|2266|2260|2266|2260|1
1625154120000|2021-07-01 15:42:00|2265.8|2259.8|2265.3|2259.3|2265.8|2259.8|2265.3|2259.3|3
1625154140000|2021-07-01 15:42:20|2265.5|2259.5|2265.3|2259.3|2265.5|2259.5|2265.3|2259.3|2
1625154170000|2021-07-01 15:42:50|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1625154180000|2021-07-01 15:43:00|2265.8|2259.8|2266.3|2260.3|2266.3|2260.3|2265.8|2259.8|2
1625154190000|2021-07-01 15:43:10|2266.5|2260.5|2265.8|2259.8|2266.5|2260.5|2265.8|2259.8|4
1625154210000|2021-07-01 15:43:30|2266|2260|2266.5|2260.5|2266.5|2260.5|2266|2260|2
1625154240000|2021-07-01 15:44:00|2266.8|2260.8|2267.5|2261.5|2267.5|2261.5|2266.5|2260.5|6
1625154260000|2021-07-01 15:44:20|2267.8|2261.8|2268.3|2262.3|2268.3|2262.3|2267.8|2261.8|2
1625154280000|2021-07-01 15:44:40|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|1
1625154300000|2021-07-01 15:45:00|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|1
1625154310000|2021-07-01 15:45:10|2267.5|2261.5|2266.8|2260.8|2267.5|2261.5|2266.8|2260.8|2
1625154320000|2021-07-01 15:45:20|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625154330000|2021-07-01 15:45:30|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1625154340000|2021-07-01 15:45:40|2265.8|2259.8|2265.5|2259.5|2265.8|2259.8|2265.5|2259.5|2
1625154370000|2021-07-01 15:46:10|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|1
1625154390000|2021-07-01 15:46:30|2265.5|2259.5|2266|2260|2266|2260|2265.5|2259.5|2
1625154400000|2021-07-01 15:46:40|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1625154420000|2021-07-01 15:47:00|2266.8|2260.8|2266.5|2260.5|2267|2261|2266.5|2260.5|3
1625154450000|2021-07-01 15:47:30|2266.3|2260.3|2266|2260|2266.3|2260.3|2266|2260|2
1625154460000|2021-07-01 15:47:40|2265.8|2259.8|2265|2259|2265.8|2259.8|2264.8|2258.8|3
1625154490000|2021-07-01 15:48:10|2265.3|2259.3|2266.3|2260.3|2266.3|2260.3|2265.3|2259.3|2
1625154500000|2021-07-01 15:48:20|2266|2260|2266|2260|2266|2260|2266|2260|1
1625154510000|2021-07-01 15:48:30|2266.3|2260.3|2266.5|2260.5|2266.5|2260.5|2266.3|2260.3|2
1625154520000|2021-07-01 15:48:40|2266.8|2260.8|2267|2261|2267|2261|2266.8|2260.8|2
1625154560000|2021-07-01 15:49:20|2267.5|2261.5|2267.3|2261.3|2267.5|2261.5|2267.3|2261.3|2
1625154600000|2021-07-01 15:50:00|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|1
1625154640000|2021-07-01 15:50:40|2267.3|2261.3|2266.8|2260.8|2267.3|2261.3|2266.8|2260.8|2
1625154690000|2021-07-01 15:51:30|2267.3|2261.3|2266.8|2260.8|2267.3|2261.3|2266.8|2260.8|3
1625154710000|2021-07-01 15:51:50|2267|2261|2267|2261|2267|2261|2267|2261|1
1625154780000|2021-07-01 15:53:00|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625154820000|2021-07-01 15:53:40|2267|2261|2267|2261|2267.3|2261.3|2267|2261|3
1625154840000|2021-07-01 15:54:00|2266.5|2260.5|2266.3|2260.3|2266.5|2260.5|2266|2260|3
1625154850000|2021-07-01 15:54:10|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625154860000|2021-07-01 15:54:20|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625154900000|2021-07-01 15:55:00|2267|2261|2267|2261|2267.3|2261.3|2267|2261|3
1625155100000|2021-07-01 15:58:20|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1625155110000|2021-07-01 15:58:30|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|1
1625155140000|2021-07-01 15:59:00|2268|2262|2268.3|2262.3|2268.3|2262.3|2268|2262|2
1625155150000|2021-07-01 15:59:10|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|1
1625155170000|2021-07-01 15:59:30|2268|2262|2269.3|2263.3|2269.3|2263.3|2268|2262|3
1625155190000|2021-07-01 15:59:50|2269|2263|2268|2262|2269|2263|2268|2262|2
1625155200000|2021-07-01 16:00:00|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|1
1625155210000|2021-07-01 16:00:10|2268|2262|2268|2262|2268|2262|2268|2262|1
1625155220000|2021-07-01 16:00:20|2267.8|2261.8|2268.3|2262.3|2268.3|2262.3|2267.8|2261.8|2
1625155240000|2021-07-01 16:00:40|2268.5|2262.5|2268.3|2262.3|2268.5|2262.5|2268.3|2262.3|2
1625155260000|2021-07-01 16:01:00|2268.5|2262.5|2267.8|2261.8|2268.5|2262.5|2267.8|2261.8|2
1625155290000|2021-07-01 16:01:30|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|1
1625155300000|2021-07-01 16:01:40|2267.3|2261.3|2267.5|2261.5|2267.5|2261.5|2267.3|2261.3|2
1625155310000|2021-07-01 16:01:50|2267.3|2261.3|2267.8|2261.8|2267.8|2261.8|2267.3|2261.3|2
1625155400000|2021-07-01 16:03:20|2268|2262|2268|2262|2268|2262|2268|2262|1
1625155470000|2021-07-01 16:04:30|2268.3|2262.3|2269.5|2263.5|2269.5|2263.5|2268.3|2262.3|2
1625155540000|2021-07-01 16:05:40|2267.8|2261.8|2267.3|2261.3|2267.8|2261.8|2267.3|2261.3|2
1625155600000|2021-07-01 16:06:40|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|1
1625155720000|2021-07-01 16:08:40|2268|2262|2268|2262|2268|2262|2268|2262|1
1625155940000|2021-07-01 16:12:20|2268.3|2262.3|2269|2263|2269|2263|2268.3|2262.3|3
1625155980000|2021-07-01 16:13:00|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|1
1625155990000|2021-07-01 16:13:10|2268.3|2262.3|2269.3|2263.3|2269.3|2263.3|2268.3|2262.3|3
1625156030000|2021-07-01 16:13:50|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1625156040000|2021-07-01 16:14:00|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1625156050000|2021-07-01 16:14:10|2270.3|2264.3|2270|2264|2270.3|2264.3|2269.8|2263.8|3
1625156070000|2021-07-01 16:14:30|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1625156130000|2021-07-01 16:15:30|2268|2262|2268|2262|2268|2262|2268|2262|1
1625156140000|2021-07-01 16:15:40|2267.8|2261.8|2267.5|2261.5|2267.8|2261.8|2267.5|2261.5|2
1625156150000|2021-07-01 16:15:50|2268.3|2262.3|2267.8|2261.8|2268.3|2262.3|2267.5|2261.5|3
1625157030000|2021-07-01 16:30:30|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|1
1625157040000|2021-07-01 16:30:40|2267|2261|2265.5|2259.5|2267|2261|2265.5|2259.5|2
1625157060000|2021-07-01 16:31:00|2265.3|2259.3|2264.8|2258.8|2265.3|2259.3|2264.8|2258.8|2
1625157070000|2021-07-01 16:31:10|2265.5|2259.5|2265.3|2259.3|2265.5|2259.5|2265|2259|3
1625157130000|2021-07-01 16:32:10|2265.8|2259.8|2265.5|2259.5|2265.8|2259.8|2265.3|2259.3|4
1625157190000|2021-07-01 16:33:10|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1625157220000|2021-07-01 16:33:40|2265|2259|2265|2259|2265|2259|2265|2259|1
1625157260000|2021-07-01 16:34:20|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|1
1625157280000|2021-07-01 16:34:40|2263.8|2257.8|2263.5|2257.5|2263.8|2257.8|2263.5|2257.5|2
1625157330000|2021-07-01 16:35:30|2263.3|2257.3|2262.3|2256.3|2263.3|2257.3|2262.3|2256.3|5
1625157340000|2021-07-01 16:35:40|2262.8|2256.8|2261.8|2255.8|2262.8|2256.8|2261.8|2255.8|2
1625157370000|2021-07-01 16:36:10|2261.3|2255.3|2261.3|2255.3|2261.3|2255.3|2261.3|2255.3|1
1625157380000|2021-07-01 16:36:20|2261.5|2255.5|2260.8|2254.8|2261.5|2255.5|2260.8|2254.8|2
1625157400000|2021-07-01 16:36:40|2261.3|2255.3|2260.8|2254.8|2261.3|2255.3|2260.5|2254.5|3
1625157440000|2021-07-01 16:37:20|2261|2255|2260.8|2254.8|2261|2255|2260.8|2254.8|2
1625157540000|2021-07-01 16:39:00|2260.5|2254.5|2260.3|2254.3|2260.5|2254.5|2260.3|2254.3|2
1625157670000|2021-07-01 16:41:10|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|1
1625157710000|2021-07-01 16:41:50|2260|2254|2260|2254|2260|2254|2260|2254|1
1625157780000|2021-07-01 16:43:00|2259.5|2253.5|2259.5|2253.5|2259.5|2253.5|2259.5|2253.5|1
1625157870000|2021-07-01 16:44:30|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|1
1625157910000|2021-07-01 16:45:10|2259.5|2253.5|2259.5|2253.5|2259.5|2253.5|2259.5|2253.5|1
1625157930000|2021-07-01 16:45:30|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|1
1625157960000|2021-07-01 16:46:00|2260|2254|2258.8|2252.8|2260|2254|2258.5|2252.5|4
1625157990000|2021-07-01 16:46:30|2258.5|2252.5|2259|2253|2259|2253|2258.5|2252.5|3
1625158000000|2021-07-01 16:46:40|2260|2254|2258.8|2252.8|2260|2254|2258.8|2252.8|2
1625158070000|2021-07-01 16:47:50|2259|2253|2259|2253|2259|2253|2259|2253|1
1625158100000|2021-07-01 16:48:20|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|1
1625158120000|2021-07-01 16:48:40|2259|2253|2259|2253|2259|2253|2259|2253|1
1625158130000|2021-07-01 16:48:50|2260|2254|2259.5|2253.5|2260|2254|2259.5|2253.5|2
1625158300000|2021-07-01 16:51:40|2259.3|2253.3|2259.3|2253.3|2259.3|2253.3|2259.3|2253.3|1
1625158450000|2021-07-01 16:54:10|2258.5|2252.5|2257.8|2251.8|2258.5|2252.5|2257|2251|3
1625158500000|2021-07-01 16:55:00|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|1
1625158550000|2021-07-01 16:55:50|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|2257.9|2251.9|1
1625158600000|2021-07-01 16:56:40|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|2258.1|2252.1|1
1625158650000|2021-07-01 16:57:30|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|2258.4|2252.4|1
1625158670000|2021-07-01 16:57:50|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|2257.6|2251.6|1
1625158680000|2021-07-01 16:58:00|2257.5|2251.5|2256.9|2250.9|2257.5|2251.5|2256.9|2250.9|2
1625158730000|2021-07-01 16:58:50|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|2257.1|2251.1|1
1625158740000|2021-07-01 16:59:00|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|2256.6|2250.6|1
1625158750000|2021-07-01 16:59:10|2256.4|2250.4|2255.9|2249.9|2256.6|2250.6|2255.9|2249.9|9
1625158760000|2021-07-01 16:59:20|2256.1|2250.1|2256.1|2250.1|2256.4|2250.4|2255.9|2249.9|7
1625184120000|2021-07-02 00:02:00|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|1
1625184260000|2021-07-02 00:04:20|2274|2268|2271.3|2265.3|2274|2268|2271.3|2265.3|4
1625184320000|2021-07-02 00:05:20|2271|2265|2270.3|2264.3|2271|2265|2270.3|2264.3|3
1625184970000|2021-07-02 00:16:10|2270|2264|2264.3|2258.3|2270|2264|2264.3|2258.3|10
1625184980000|2021-07-02 00:16:20|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|1
1625184990000|2021-07-02 00:16:30|2264.8|2258.8|2264.3|2258.3|2264.8|2258.8|2264.3|2258.3|2
1625185000000|2021-07-02 00:16:40|2264.5|2258.5|2264.3|2258.3|2264.5|2258.5|2264.3|2258.3|2
1625185050000|2021-07-02 00:17:30|2264.5|2258.5|2264.3|2258.3|2264.5|2258.5|2264.3|2258.3|2
1625185170000|2021-07-02 00:19:30|2264.5|2258.5|2264.3|2258.3|2264.5|2258.5|2264.3|2258.3|2
1625185180000|2021-07-02 00:19:40|2264.5|2258.5|2264.5|2258.5|2264.8|2258.8|2264.5|2258.5|3
1625185190000|2021-07-02 00:19:50|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|2264.8|2258.8|1
1625185930000|2021-07-02 00:32:10|2265|2259|2265|2259|2265|2259|2265|2259|1
1625186280000|2021-07-02 00:38:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1625186320000|2021-07-02 00:38:40|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1625186430000|2021-07-02 00:40:30|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1625186950000|2021-07-02 00:49:10|2265|2259|2265|2259|2265|2259|2265|2259|1
1625187000000|2021-07-02 00:50:00|2264.8|2258.8|2264.5|2258.5|2264.8|2258.8|2264.5|2258.5|2
1625187020000|2021-07-02 00:50:20|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|1
1625187070000|2021-07-02 00:51:10|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|2264.5|2258.5|1
1625187100000|2021-07-02 00:51:40|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|2264.3|2258.3|1
1625187600000|2021-07-02 01:00:00|2264|2258|2264|2258|2264|2258|2264|2258|1
1625187610000|2021-07-02 01:00:10|2264.5|2258.5|2265.5|2259.5|2266|2260|2264.5|2258.5|6
1625187620000|2021-07-02 01:00:20|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|1
1625187630000|2021-07-02 01:00:30|2265.5|2259.5|2266|2260|2266|2260|2265.5|2259.5|2
1625187640000|2021-07-02 01:00:40|2266.3|2260.3|2266.5|2260.5|2266.5|2260.5|2266.3|2260.3|2
1625187650000|2021-07-02 01:00:50|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1625187660000|2021-07-02 01:01:00|2265.8|2259.8|2266|2260|2266.3|2260.3|2265.8|2259.8|4
1625187670000|2021-07-02 01:01:10|2265.8|2259.8|2265.5|2259.5|2265.8|2259.8|2265.5|2259.5|2
1625187700000|2021-07-02 01:01:40|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|2265.8|2259.8|1
1625187750000|2021-07-02 01:02:30|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1625187880000|2021-07-02 01:04:40|2264.8|2258.8|2262|2256|2264.8|2258.8|2262|2256|2
1625187890000|2021-07-02 01:04:50|2261.8|2255.8|2261|2255|2261.8|2255.8|2261|2255|2
1625187960000|2021-07-02 01:06:00|2261.3|2255.3|2261|2255|2261.3|2255.3|2261|2255|4
1625187970000|2021-07-02 01:06:10|2261.3|2255.3|2261|2255|2261.3|2255.3|2261|2255|10
1625187980000|2021-07-02 01:06:20|2261.3|2255.3|2261|2255|2261.3|2255.3|2261|2255|2
1625187990000|2021-07-02 01:06:30|2261.3|2255.3|2261.3|2255.3|2261.3|2255.3|2261|2255|11
1625188000000|2021-07-02 01:06:40|2261.5|2255.5|2261.3|2255.3|2261.5|2255.5|2261.3|2255.3|2
1625188020000|2021-07-02 01:07:00|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|2260.5|2254.5|8
1625188030000|2021-07-02 01:07:10|2261.3|2255.3|2261.5|2255.5|2261.8|2255.8|2261.3|2255.3|6
1625188040000|2021-07-02 01:07:20|2261.8|2255.8|2261.5|2255.5|2261.8|2255.8|2261.3|2255.3|6
1625188050000|2021-07-02 01:07:30|2261.3|2255.3|2261.3|2255.3|2261.3|2255.3|2261.3|2255.3|1
1625188060000|2021-07-02 01:07:40|2261.5|2255.5|2261.3|2255.3|2261.5|2255.5|2261.3|2255.3|2
1625188070000|2021-07-02 01:07:50|2261.5|2255.5|2260.3|2254.3|2261.5|2255.5|2260|2254|4
1625188080000|2021-07-02 01:08:00|2260.5|2254.5|2260.3|2254.3|2260.5|2254.5|2260.3|2254.3|4
1625188090000|2021-07-02 01:08:10|2260.5|2254.5|2260.3|2254.3|2260.5|2254.5|2260.3|2254.3|6
1625188100000|2021-07-02 01:08:20|2260.5|2254.5|2260.5|2254.5|2260.5|2254.5|2260.3|2254.3|3
1625188110000|2021-07-02 01:08:30|2260.8|2254.8|2261|2255|2261|2255|2260.5|2254.5|5
1625188120000|2021-07-02 01:08:40|2261.3|2255.3|2261|2255|2261.3|2255.3|2261|2255|2
1625188130000|2021-07-02 01:08:50|2261.3|2255.3|2260.8|2254.8|2261.3|2255.3|2260.8|2254.8|5
1625188140000|2021-07-02 01:09:00|2261.3|2255.3|2261|2255|2261.3|2255.3|2260.5|2254.5|7
1625188150000|2021-07-02 01:09:10|2260.8|2254.8|2261.5|2255.5|2261.5|2255.5|2260.3|2254.3|6
1625188160000|2021-07-02 01:09:20|2260.8|2254.8|2261|2255|2261|2255|2260.8|2254.8|2
1625188180000|2021-07-02 01:09:40|2261.5|2255.5|2260.8|2254.8|2261.5|2255.5|2260.5|2254.5|4
1625188190000|2021-07-02 01:09:50|2261|2255|2261.5|2255.5|2261.5|2255.5|2260.8|2254.8|11
1625188200000|2021-07-02 01:10:00|2260.8|2254.8|2261.3|2255.3|2261.5|2255.5|2260.3|2254.3|12
1625188210000|2021-07-02 01:10:10|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|2261.5|2255.5|1
1625188220000|2021-07-02 01:10:20|2260.8|2254.8|2261.3|2255.3|2261.3|2255.3|2260.8|2254.8|2
1625188240000|2021-07-02 01:10:40|2261|2255|2257|2251|2261|2255|2257|2251|2
1625188250000|2021-07-02 01:10:50|2257.3|2251.3|2257.8|2251.8|2257.8|2251.8|2257.3|2251.3|5
1625188260000|2021-07-02 01:11:00|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|2257.3|2251.3|1
1625188270000|2021-07-02 01:11:10|2256|2250|2256.8|2250.8|2256.8|2250.8|2256|2250|3
1625188280000|2021-07-02 01:11:20|2257.3|2251.3|2258|2252|2258|2252|2257.3|2251.3|3
1625188300000|2021-07-02 01:11:40|2258.3|2252.3|2258|2252|2258.3|2252.3|2257.5|2251.5|4
1625188320000|2021-07-02 01:12:00|2257.8|2251.8|2258|2252|2258|2252|2257.8|2251.8|2
1625188330000|2021-07-02 01:12:10|2257.8|2251.8|2257.5|2251.5|2258.3|2252.3|2256.8|2250.8|5
1625188380000|2021-07-02 01:13:00|2257|2251|2255.3|2249.3|2257|2251|2255|2249|3
1625188420000|2021-07-02 01:13:40|2255.5|2249.5|2256|2250|2256|2250|2255.5|2249.5|2
1625188430000|2021-07-02 01:13:50|2255.8|2249.8|2255.3|2249.3|2255.8|2249.8|2254.8|2248.8|5
1625188440000|2021-07-02 01:14:00|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|1
1625188470000|2021-07-02 01:14:30|2255.8|2249.8|2256|2250|2256|2250|2255.8|2249.8|2
1625188660000|2021-07-02 01:17:40|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|2256.3|2250.3|1
1625189170000|2021-07-02 01:26:10|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|2255.5|2249.5|1
1625189400000|2021-07-02 01:30:00|2255.3|2249.3|2255.3|2249.3|2255.3|2249.3|2255.3|2249.3|1
1625189610000|2021-07-02 01:33:30|2255|2249|2253.3|2247.3|2255|2249|2253.3|2247.3|2
1625189640000|2021-07-02 01:34:00|2253|2247|2253.3|2247.3|2253.3|2247.3|2253|2247|2
1625189690000|2021-07-02 01:34:50|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1625189770000|2021-07-02 01:36:10|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1625189830000|2021-07-02 01:37:10|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1625189990000|2021-07-02 01:39:50|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1625190000000|2021-07-02 01:40:00|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1625190110000|2021-07-02 01:41:50|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1625190140000|2021-07-02 01:42:20|2254|2248|2254|2248|2254|2248|2253.8|2247.8|3
1625190160000|2021-07-02 01:42:40|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1625190190000|2021-07-02 01:43:10|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1625190300000|2021-07-02 01:45:00|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1625190310000|2021-07-02 01:45:10|2253.5|2247.5|2253.3|2247.3|2253.5|2247.5|2253.3|2247.3|2
1625190360000|2021-07-02 01:46:00|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1625190380000|2021-07-02 01:46:20|2253.3|2247.3|2253.5|2247.5|2253.5|2247.5|2253.3|2247.3|2
1625190420000|2021-07-02 01:47:00|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1625190470000|2021-07-02 01:47:50|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1625190620000|2021-07-02 01:50:20|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|1
1625190630000|2021-07-02 01:50:30|2252.8|2246.8|2253.5|2247.5|2253.5|2247.5|2252.8|2246.8|2
1625190690000|2021-07-02 01:51:30|2253.3|2247.3|2253|2247|2253.3|2247.3|2253|2247|2
1625190700000|2021-07-02 01:51:40|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|1
1625190710000|2021-07-02 01:51:50|2252.5|2246.5|2253.3|2247.3|2253.3|2247.3|2252.5|2246.5|2
1625190770000|2021-07-02 01:52:50|2253|2247|2253|2247|2253|2247|2253|2247|1
1625190780000|2021-07-02 01:53:00|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|2252.8|2246.8|1
1625190790000|2021-07-02 01:53:10|2253|2247|2252.5|2246.5|2253|2247|2252.5|2246.5|2
1625190800000|2021-07-02 01:53:20|2253|2247|2252|2246|2253|2247|2252|2246|2
1625190830000|2021-07-02 01:53:50|2253|2247|2251.8|2245.8|2253|2247|2251.8|2245.8|2
1625190900000|2021-07-02 01:55:00|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1625190910000|2021-07-02 01:55:10|2252.3|2246.3|2251|2245|2252.3|2246.3|2251|2245|2
1625190920000|2021-07-02 01:55:20|2251.8|2245.8|2253.5|2247.5|2253.5|2247.5|2251.8|2245.8|4
1625190950000|2021-07-02 01:55:50|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|1
1625190970000|2021-07-02 01:56:10|2252.8|2246.8|2253.3|2247.3|2253.3|2247.3|2252.8|2246.8|2
1625190990000|2021-07-02 01:56:30|2253.5|2247.5|2253|2247|2253.5|2247.5|2252.8|2246.8|4
1625191050000|2021-07-02 01:57:30|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1625191070000|2021-07-02 01:57:50|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|1
1625191200000|2021-07-02 02:00:00|2253|2247|2253|2247|2253|2247|2253|2247|1
1625191260000|2021-07-02 02:01:00|2252.8|2246.8|2252.5|2246.5|2252.8|2246.8|2252.5|2246.5|2
1625191300000|2021-07-02 02:01:40|2252.3|2246.3|2251|2245|2252.3|2246.3|2251|2245|3
1625191360000|2021-07-02 02:02:40|2251.3|2245.3|2251|2245|2251.3|2245.3|2251|2245|2
1625191370000|2021-07-02 02:02:50|2250.8|2244.8|2251|2245|2251|2245|2250.8|2244.8|2
1625191430000|2021-07-02 02:03:50|2250.8|2244.8|2251.3|2245.3|2251.3|2245.3|2250.8|2244.8|2
1625191490000|2021-07-02 02:04:50|2251|2245|2250.8|2244.8|2251|2245|2250.8|2244.8|2
1625191550000|2021-07-02 02:05:50|2251|2245|2251|2245|2251|2245|2251|2245|1
1625191580000|2021-07-02 02:06:20|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1625191800000|2021-07-02 02:10:00|2251|2245|2251|2245|2251|2245|2251|2245|1
1625192240000|2021-07-02 02:17:20|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1625192440000|2021-07-02 02:20:40|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1625192500000|2021-07-02 02:21:40|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1625192770000|2021-07-02 02:26:10|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1625193050000|2021-07-02 02:30:50|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1625193440000|2021-07-02 02:37:20|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|1
1625193520000|2021-07-02 02:38:40|2252|2246|2252.3|2246.3|2252.3|2246.3|2252|2246|2
1625193540000|2021-07-02 02:39:00|2253|2247|2254|2248|2254|2248|2253|2247|2
1625193550000|2021-07-02 02:39:10|2253|2247|2254.5|2248.5|2254.5|2248.5|2253|2247|2
1625193560000|2021-07-02 02:39:20|2253|2247|2253|2247|2253|2247|2253|2247|1
1625193710000|2021-07-02 02:41:50|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|2253.3|2247.3|1
1625194620000|2021-07-02 02:57:00|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|2253.5|2247.5|1
1625194700000|2021-07-02 02:58:20|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|2253.8|2247.8|1
1625194800000|2021-07-02 03:00:00|2253.5|2247.5|2253.8|2247.8|2253.8|2247.8|2253.5|2247.5|2
1625194810000|2021-07-02 03:00:10|2254|2248|2253.5|2247.5|2254|2248|2253.5|2247.5|2
1625194820000|2021-07-02 03:00:20|2253.8|2247.8|2253.5|2247.5|2253.8|2247.8|2253.5|2247.5|2
1625194860000|2021-07-02 03:01:00|2253.8|2247.8|2254|2248|2254.3|2248.3|2253.8|2247.8|4
1625194870000|2021-07-02 03:01:10|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|2254.5|2248.5|1
1625194880000|2021-07-02 03:01:20|2254|2248|2250.6|2244.6|2254|2248|2250.6|2244.6|2
1625194900000|2021-07-02 03:01:40|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|2250.3|2244.3|1
1625194940000|2021-07-02 03:02:20|2250|2244|2249.3|2243.3|2250|2244|2249.3|2243.3|2
1625195180000|2021-07-02 03:06:20|2249.5|2243.5|2249.3|2243.3|2249.5|2243.5|2249.3|2243.3|2
1625195190000|2021-07-02 03:06:30|2249.5|2243.5|2249.3|2243.3|2249.5|2243.5|2249.3|2243.3|2
1625195220000|2021-07-02 03:07:00|2249.5|2243.5|2249.3|2243.3|2249.5|2243.5|2249.3|2243.3|2
1625195400000|2021-07-02 03:10:00|2249|2243|2249|2243|2249|2243|2249|2243|1
1625196110000|2021-07-02 03:21:50|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625196170000|2021-07-02 03:22:50|2249|2243|2249|2243|2249|2243|2249|2243|1
1625196280000|2021-07-02 03:24:40|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625196330000|2021-07-02 03:25:30|2249|2243|2249|2243|2249|2243|2249|2243|1
1625196440000|2021-07-02 03:27:20|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625196520000|2021-07-02 03:28:40|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1625196530000|2021-07-02 03:28:50|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625196610000|2021-07-02 03:30:10|2249.8|2243.8|2249.5|2243.5|2249.8|2243.8|2249.5|2243.5|2
1625196670000|2021-07-02 03:31:10|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625196840000|2021-07-02 03:34:00|2250.3|2244.3|2249.3|2243.3|2250.3|2244.3|2249.3|2243.3|2
1625196850000|2021-07-02 03:34:10|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1625196860000|2021-07-02 03:34:20|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1625197340000|2021-07-02 03:42:20|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625197800000|2021-07-02 03:50:00|2249|2243|2249.3|2243.3|2249.3|2243.3|2249|2243|2
1625197820000|2021-07-02 03:50:20|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1625197850000|2021-07-02 03:50:50|2249.3|2243.3|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|3
1625197900000|2021-07-02 03:51:40|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1625197950000|2021-07-02 03:52:30|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.5|2243.5|3
1625197960000|2021-07-02 03:52:40|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625197970000|2021-07-02 03:52:50|2249.5|2243.5|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|3
1625198000000|2021-07-02 03:53:20|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625198010000|2021-07-02 03:53:30|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1625198020000|2021-07-02 03:53:40|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1625198180000|2021-07-02 03:56:20|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625198340000|2021-07-02 03:59:00|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1625198430000|2021-07-02 04:00:30|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625198440000|2021-07-02 04:00:40|2250|2244|2250|2244|2250|2244|2250|2244|1
1625198450000|2021-07-02 04:00:50|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1625199000000|2021-07-02 04:10:00|2249.3|2243.3|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|2
1625199010000|2021-07-02 04:10:10|2249.3|2243.3|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|3
1625199030000|2021-07-02 04:10:30|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1625199200000|2021-07-02 04:13:20|2249.3|2243.3|2249.8|2243.8|2250.5|2244.5|2249.3|2243.3|4
1625199210000|2021-07-02 04:13:30|2250.5|2244.5|2249.5|2243.5|2250.5|2244.5|2249.3|2243.3|4
1625199300000|2021-07-02 04:15:00|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1625199610000|2021-07-02 04:20:10|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1625199850000|2021-07-02 04:24:10|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625200520000|2021-07-02 04:35:20|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|3
1625201400000|2021-07-02 04:50:00|2249.3|2243.3|2249.8|2243.8|2249.8|2243.8|2249.3|2243.3|2
1625202380000|2021-07-02 05:06:20|2250|2244|2250|2244|2250|2244|2250|2244|1
1625202540000|2021-07-02 05:09:00|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|2249.8|2243.8|1
1625203200000|2021-07-02 05:20:00|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1625203300000|2021-07-02 05:21:40|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625203630000|2021-07-02 05:27:10|2249|2243|2249|2243|2249|2243|2249|2243|1
1625203670000|2021-07-02 05:27:50|2249.3|2243.3|2249|2243|2249.3|2243.3|2249|2243|2
1625203700000|2021-07-02 05:28:20|2249.3|2243.3|2249|2243|2249.3|2243.3|2249|2243|2
1625203750000|2021-07-02 05:29:10|2248.5|2242.5|2248.8|2242.8|2248.8|2242.8|2248.5|2242.5|2
1625203760000|2021-07-02 05:29:20|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|1
1625203790000|2021-07-02 05:29:50|2249|2243|2248.5|2242.5|2249|2243|2248.5|2242.5|2
1625203800000|2021-07-02 05:30:00|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1625203810000|2021-07-02 05:30:10|2249|2243|2249|2243|2249|2243|2249|2243|1
1625203820000|2021-07-02 05:30:20|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625203850000|2021-07-02 05:30:50|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|2249.5|2243.5|1
1625204080000|2021-07-02 05:34:40|2249.8|2243.8|2250.3|2244.3|2250.3|2244.3|2249.8|2243.8|7
1625204090000|2021-07-02 05:34:50|2250.5|2244.5|2250.8|2244.8|2250.8|2244.8|2250.5|2244.5|2
1625204100000|2021-07-02 05:35:00|2251|2245|2252|2246|2252.3|2246.3|2251|2245|3
1625204110000|2021-07-02 05:35:10|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|1
1625204130000|2021-07-02 05:35:30|2252.3|2246.3|2252.5|2246.5|2252.5|2246.5|2252.3|2246.3|2
1625204340000|2021-07-02 05:39:00|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|2252.3|2246.3|1
1625204390000|2021-07-02 05:39:50|2252|2246|2252|2246|2252|2246|2252|2246|1
1625204480000|2021-07-02 05:41:20|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|1
1625204530000|2021-07-02 05:42:10|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1625204670000|2021-07-02 05:44:30|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|2251.8|2245.8|1
1625204810000|2021-07-02 05:46:50|2252|2246|2252|2246|2252|2246|2252|2246|1
1625204900000|2021-07-02 05:48:20|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|2251.5|2245.5|1
1625205000000|2021-07-02 05:50:00|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|2251.3|2245.3|1
1625205240000|2021-07-02 05:54:00|2251|2245|2251|2245|2251|2245|2251|2245|1
1625205520000|2021-07-02 05:58:40|2250.8|2244.8|2249.5|2243.5|2250.8|2244.8|2249.5|2243.5|2
1625206270000|2021-07-02 06:11:10|2249|2243|2249|2243|2249|2243|2249|2243|1
1625206280000|2021-07-02 06:11:20|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|2247.8|2241.8|1
1625206570000|2021-07-02 06:16:10|2246.5|2240.5|2245.8|2239.8|2246.5|2240.5|2245.8|2239.8|2
1625206660000|2021-07-02 06:17:40|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|1
1625206700000|2021-07-02 06:18:20|2246|2240|2246.3|2240.3|2246.3|2240.3|2246|2240|2
1625206710000|2021-07-02 06:18:30|2246|2240|2246|2240|2246|2240|2246|2240|1
1625206750000|2021-07-02 06:19:10|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|2246.3|2240.3|1
1625206840000|2021-07-02 06:20:40|2246|2240|2246|2240|2246|2240|2246|2240|1
1625206890000|2021-07-02 06:21:30|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|2245.5|2239.5|1
1625206910000|2021-07-02 06:21:50|2245.8|2239.8|2246|2240|2246|2240|2245.8|2239.8|2
1625206970000|2021-07-02 06:22:50|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|2245.8|2239.8|1
1625207400000|2021-07-02 06:30:00|2246.5|2240.5|2248|2242|2248.3|2242.3|2246.5|2240.5|4
1625207410000|2021-07-02 06:30:10|2247.8|2241.8|2248|2242|2248|2242|2247.8|2241.8|4
1625207510000|2021-07-02 06:31:50|2247.8|2241.8|2248.3|2242.3|2248.3|2242.3|2247.8|2241.8|2
1625207560000|2021-07-02 06:32:40|2248|2242|2248|2242|2248|2242|2248|2242|1
1625207950000|2021-07-02 06:39:10|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1625207980000|2021-07-02 06:39:40|2248|2242|2246|2240|2248|2242|2246|2240|2
1625208010000|2021-07-02 06:40:10|2246.5|2240.5|2246.5|2240.5|2246.5|2240.5|2246.3|2240.3|3
1625208090000|2021-07-02 06:41:30|2247|2241|2249|2243|2249|2243|2247|2241|5
1625208100000|2021-07-02 06:41:40|2248.8|2242.8|2248.5|2242.5|2248.8|2242.8|2248.5|2242.5|2
1625208150000|2021-07-02 06:42:30|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1625208160000|2021-07-02 06:42:40|2249|2243|2249|2243|2249|2243|2249|2243|1
1625208210000|2021-07-02 06:43:30|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|1
1625208480000|2021-07-02 06:48:00|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1625208490000|2021-07-02 06:48:10|2249|2243|2249|2243|2249|2243|2248.8|2242.8|3
1625208500000|2021-07-02 06:48:20|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1625208560000|2021-07-02 06:49:20|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|2248.5|2242.5|1
1625208600000|2021-07-02 06:50:00|2247.8|2241.8|2246.8|2240.8|2247.8|2241.8|2246.8|2240.8|2
1625208610000|2021-07-02 06:50:10|2247|2241|2247.5|2241.5|2247.5|2241.5|2247|2241|3
1625208620000|2021-07-02 06:50:20|2247.8|2241.8|2248|2242|2248|2242|2247.8|2241.8|2
1625208880000|2021-07-02 06:54:40|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|2248.3|2242.3|1
1625208900000|2021-07-02 06:55:00|2248|2242|2248.5|2242.5|2248.5|2242.5|2248|2242|3
1625208910000|2021-07-02 06:55:10|2248.8|2242.8|2249|2243|2249|2243|2248.8|2242.8|2
1625208920000|2021-07-02 06:55:20|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|2248.8|2242.8|1
1625209010000|2021-07-02 06:56:50|2249|2243|2249|2243|2249|2243|2249|2243|1
1625209030000|2021-07-02 06:57:10|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249|2243|3
1625209040000|2021-07-02 06:57:20|2249|2243|2249|2243|2249|2243|2249|2243|1
1625209050000|2021-07-02 06:57:30|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|2249.3|2243.3|1
1625209060000|2021-07-02 06:57:40|2249|2243|2249|2243|2249|2243|2249|2243|1
1625209090000|2021-07-02 06:58:10|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1625209100000|2021-07-02 06:58:20|2249.8|2243.8|2250|2244|2250|2244|2249.8|2243.8|2
1625209110000|2021-07-02 06:58:30|2249.8|2243.8|2249|2243|2249.8|2243.8|2248.1|2242.1|4
1625209120000|2021-07-02 06:58:40|2249.3|2243.3|2249.5|2243.5|2249.5|2243.5|2249.3|2243.3|2
1625209140000|2021-07-02 06:59:00|2249.8|2243.8|2250|2244|2250|2244|2249.8|2243.8|2
1625209150000|2021-07-02 06:59:10|2250.3|2244.3|2252|2246|2252.8|2246.8|2250.3|2244.3|10
1625209190000|2021-07-02 06:59:50|2252.3|2246.3|2258.9|2252.9|2258.9|2252.9|2252.3|2246.3|4
1625209200000|2021-07-02 07:00:00|2259.6|2253.6|2259.4|2253.4|2259.6|2253.6|2259.4|2253.4|2
1625209210000|2021-07-02 07:00:10|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|2258.6|2252.6|1
1625209220000|2021-07-02 07:00:20|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|2258.9|2252.9|1
1625209230000|2021-07-02 07:00:30|2258.6|2252.6|2258.9|2252.9|2258.9|2252.9|2258.6|2252.6|2
1625209240000|2021-07-02 07:00:40|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|2258.8|2252.8|1
1625209250000|2021-07-02 07:00:50|2258.5|2252.5|2259.8|2253.8|2259.8|2253.8|2258.5|2252.5|3
1625209260000|2021-07-02 07:01:00|2260|2254|2260|2254|2260|2254|2260|2254|1
1625209290000|2021-07-02 07:01:30|2259.8|2253.8|2259.3|2253.3|2259.8|2253.8|2259|2253|3
1625209300000|2021-07-02 07:01:40|2259|2253|2258.8|2252.8|2259|2253|2258.8|2252.8|2
1625209320000|2021-07-02 07:02:00|2259|2253|2258.5|2252.5|2259|2253|2258.5|2252.5|2
1625209360000|2021-07-02 07:02:40|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|2259.8|2253.8|1
1625209430000|2021-07-02 07:03:50|2260|2254|2260|2254|2260|2254|2260|2254|1
1625209440000|2021-07-02 07:04:00|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|2260.3|2254.3|1
1625209450000|2021-07-02 07:04:10|2260.5|2254.5|2260.8|2254.8|2260.8|2254.8|2260.5|2254.5|2
1625209470000|2021-07-02 07:04:30|2261.3|2255.3|2262.3|2256.3|2262.3|2256.3|2261.3|2255.3|2
1625209480000|2021-07-02 07:04:40|2262.5|2256.5|2262.8|2256.8|2263.3|2257.3|2262.3|2256.3|7
1625209500000|2021-07-02 07:05:00|2263|2257|2263.5|2257.5|2263.5|2257.5|2262.8|2256.8|8
1625209510000|2021-07-02 07:05:10|2263.8|2257.8|2265.8|2259.8|2265.8|2259.8|2263.8|2257.8|3
1625209520000|2021-07-02 07:05:20|2265.5|2259.5|2265.3|2259.3|2265.5|2259.5|2265|2259|3
1625209550000|2021-07-02 07:05:50|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|2265.5|2259.5|1
1625209570000|2021-07-02 07:06:10|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1625209640000|2021-07-02 07:07:20|2265|2259|2263|2257|2265|2259|2263|2257|6
1625209650000|2021-07-02 07:07:30|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|2262.8|2256.8|1
1625209670000|2021-07-02 07:07:50|2263.3|2257.3|2263|2257|2263.3|2257.3|2263|2257|2
1625209680000|2021-07-02 07:08:00|2263.3|2257.3|2263|2257|2263.3|2257.3|2263|2257|2
1625209780000|2021-07-02 07:09:40|2263.5|2257.5|2263|2257|2264|2258|2263|2257|7
1625209830000|2021-07-02 07:10:30|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|1
1625209870000|2021-07-02 07:11:10|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|2263.5|2257.5|1
1625209880000|2021-07-02 07:11:20|2263.8|2257.8|2264.3|2258.3|2264.3|2258.3|2263.8|2257.8|2
1625209950000|2021-07-02 07:12:30|2263.8|2257.8|2263.5|2257.5|2263.8|2257.8|2263.5|2257.5|2
1625209970000|2021-07-02 07:12:50|2264|2258|2264.3|2258.3|2264.3|2258.3|2264|2258|2
1625210140000|2021-07-02 07:15:40|2264|2258|2263.8|2257.8|2264|2258|2263.8|2257.8|2
1625210160000|2021-07-02 07:16:00|2263.5|2257.5|2263|2257|2263.5|2257.5|2263|2257|2
1625210180000|2021-07-02 07:16:20|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|2263.3|2257.3|1
1625210230000|2021-07-02 07:17:10|2263.5|2257.5|2264.5|2258.5|2264.5|2258.5|2263.5|2257.5|2
1625210240000|2021-07-02 07:17:20|2264.8|2258.8|2265.3|2259.3|2265.3|2259.3|2264.8|2258.8|2
1625210350000|2021-07-02 07:19:10|2265.5|2259.5|2267|2261|2267.5|2261.5|2265.5|2259.5|6
1625210360000|2021-07-02 07:19:20|2267.3|2261.3|2267.5|2261.5|2267.5|2261.5|2267.3|2261.3|2
1625210410000|2021-07-02 07:20:10|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|1
1625210420000|2021-07-02 07:20:20|2268|2262|2267.8|2261.8|2268|2262|2267.8|2261.8|2
1625210480000|2021-07-02 07:21:20|2267.5|2261.5|2266|2260|2267.5|2261.5|2266|2260|2
1625210490000|2021-07-02 07:21:30|2265.8|2259.8|2265.3|2259.3|2265.8|2259.8|2265.3|2259.3|2
1625210640000|2021-07-02 07:24:00|2265|2259|2265|2259|2265|2259|2265|2259|1
1625210700000|2021-07-02 07:25:00|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1625210720000|2021-07-02 07:25:20|2265.5|2259.5|2266.5|2260.5|2266.5|2260.5|2265.5|2259.5|2
1625210750000|2021-07-02 07:25:50|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625210890000|2021-07-02 07:28:10|2267|2261|2267.8|2261.8|2267.8|2261.8|2267|2261|2
1625210900000|2021-07-02 07:28:20|2268|2262|2268|2262|2268|2262|2268|2262|1
1625210930000|2021-07-02 07:28:50|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|1
1625210940000|2021-07-02 07:29:00|2268.5|2262.5|2268.8|2262.8|2268.8|2262.8|2268.5|2262.5|2
1625210950000|2021-07-02 07:29:10|2269|2263|2269|2263|2269.3|2263.3|2269|2263|3
1625211000000|2021-07-02 07:30:00|2268.8|2262.8|2267.8|2261.8|2268.8|2262.8|2267.8|2261.8|3
1625211010000|2021-07-02 07:30:10|2268|2262|2267.8|2261.8|2268.5|2262.5|2267.8|2261.8|4
1625211020000|2021-07-02 07:30:20|2268|2262|2268|2262|2268|2262|2268|2262|1
1625211030000|2021-07-02 07:30:30|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|1
1625211100000|2021-07-02 07:31:40|2268|2262|2268|2262|2268|2262|2268|2262|1
1625211140000|2021-07-02 07:32:20|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|1
1625211150000|2021-07-02 07:32:30|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|1
1625211170000|2021-07-02 07:32:50|2267.3|2261.3|2267|2261|2267.3|2261.3|2267|2261|2
1625211380000|2021-07-02 07:36:20|2267.3|2261.3|2269.5|2263.5|2269.5|2263.5|2267.3|2261.3|5
1625211410000|2021-07-02 07:36:50|2269.3|2263.3|2269|2263|2269.5|2263.5|2269|2263|3
1625211420000|2021-07-02 07:37:00|2269.3|2263.3|2268.8|2262.8|2269.3|2263.3|2268.8|2262.8|2
1625211430000|2021-07-02 07:37:10|2269|2263|2269.8|2263.8|2270|2264|2269|2263|7
1625211440000|2021-07-02 07:37:20|2270|2264|2269.8|2263.8|2270|2264|2269.8|2263.8|2
1625211460000|2021-07-02 07:37:40|2270|2264|2270.5|2264.5|2270.5|2264.5|2270|2264|3
1625211480000|2021-07-02 07:38:00|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|1
1625211490000|2021-07-02 07:38:10|2271|2265|2271|2265|2271|2265|2271|2265|1
1625211540000|2021-07-02 07:39:00|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|1
1625211550000|2021-07-02 07:39:10|2270.5|2264.5|2270.3|2264.3|2270.5|2264.5|2270.3|2264.3|2
1625211590000|2021-07-02 07:39:50|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1625211600000|2021-07-02 07:40:00|2269.5|2263.5|2270.3|2264.3|2270.3|2264.3|2269.5|2263.5|4
1625211620000|2021-07-02 07:40:20|2270.5|2264.5|2270.8|2264.8|2270.8|2264.8|2270.5|2264.5|2
1625211640000|2021-07-02 07:40:40|2271|2265|2271|2265|2271|2265|2271|2265|1
1625211750000|2021-07-02 07:42:30|2270.8|2264.8|2270.5|2264.5|2270.8|2264.8|2270.5|2264.5|2
1625211760000|2021-07-02 07:42:40|2270.8|2264.8|2271|2265|2271|2265|2270.8|2264.8|2
1625211780000|2021-07-02 07:43:00|2271.3|2265.3|2271|2265|2271.3|2265.3|2271|2265|2
1625211790000|2021-07-02 07:43:10|2271.3|2265.3|2271|2265|2271.3|2265.3|2271|2265|2
1625211800000|2021-07-02 07:43:20|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|1
1625211830000|2021-07-02 07:43:50|2271|2265|2271|2265|2271|2265|2271|2265|1
1625211960000|2021-07-02 07:46:00|2271.3|2265.3|2271|2265|2271.3|2265.3|2271|2265|2
1625212020000|2021-07-02 07:47:00|2270.8|2264.8|2270.3|2264.3|2270.8|2264.8|2270|2264|4
1625212070000|2021-07-02 07:47:50|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1625212080000|2021-07-02 07:48:00|2270.8|2264.8|2271|2265|2271|2265|2270.8|2264.8|2
1625212200000|2021-07-02 07:50:00|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|1
1625212280000|2021-07-02 07:51:20|2270|2264|2269.8|2263.8|2270|2264|2269.8|2263.8|2
1625212290000|2021-07-02 07:51:30|2270.3|2264.3|2271|2265|2271|2265|2270.3|2264.3|4
1625212350000|2021-07-02 07:52:30|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|1
1625212530000|2021-07-02 07:55:30|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1625212540000|2021-07-02 07:55:40|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|1
1625212560000|2021-07-02 07:56:00|2269.5|2263.5|2269.3|2263.3|2269.5|2263.5|2269.3|2263.3|2
1625212590000|2021-07-02 07:56:30|2269.5|2263.5|2270|2264|2270|2264|2269.5|2263.5|2
1625212660000|2021-07-02 07:57:40|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1625212680000|2021-07-02 07:58:00|2269.5|2263.5|2269|2263|2269.5|2263.5|2269|2263|2
1625212820000|2021-07-02 08:00:20|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1625212830000|2021-07-02 08:00:30|2269.5|2263.5|2269.3|2263.3|2269.5|2263.5|2269.3|2263.3|2
1625212850000|2021-07-02 08:00:50|2269|2263|2269|2263|2269|2263|2269|2263|1
1625212940000|2021-07-02 08:02:20|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1625212960000|2021-07-02 08:02:40|2269|2263|2269|2263|2269|2263|2269|2263|1
1625213000000|2021-07-02 08:03:20|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1625213010000|2021-07-02 08:03:30|2269|2263|2269.5|2263.5|2269.8|2263.8|2269|2263|4
1625213030000|2021-07-02 08:03:50|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1625213070000|2021-07-02 08:04:30|2270|2264|2269.8|2263.8|2270|2264|2269.8|2263.8|2
1625213100000|2021-07-02 08:05:00|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1625213190000|2021-07-02 08:06:30|2269.8|2263.8|2269.5|2263.5|2269.8|2263.8|2269.5|2263.5|2
1625213310000|2021-07-02 08:08:30|2269.3|2263.3|2269|2263|2269.3|2263.3|2269|2263|2
1625213330000|2021-07-02 08:08:50|2268.8|2262.8|2268.5|2262.5|2268.8|2262.8|2268.5|2262.5|2
1625213340000|2021-07-02 08:09:00|2268.8|2262.8|2268.5|2262.5|2268.8|2262.8|2268.5|2262.5|2
1625213350000|2021-07-02 08:09:10|2268.3|2262.3|2267.5|2261.5|2268.3|2262.3|2267.3|2261.3|3
1625213360000|2021-07-02 08:09:20|2267.3|2261.3|2266.3|2260.3|2267.3|2261.3|2266.3|2260.3|2
1625213370000|2021-07-02 08:09:30|2266.5|2260.5|2266.8|2260.8|2266.8|2260.8|2266.5|2260.5|2
1625213400000|2021-07-02 08:10:00|2267|2261|2267|2261|2267|2261|2267|2261|1
1625213410000|2021-07-02 08:10:10|2267.3|2261.3|2267.5|2261.5|2267.5|2261.5|2267.3|2261.3|2
1625213490000|2021-07-02 08:11:30|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1625213530000|2021-07-02 08:12:10|2267|2261|2266.8|2260.8|2267|2261|2266.5|2260.5|3
1625213540000|2021-07-02 08:12:20|2267|2261|2267.5|2261.5|2267.5|2261.5|2267|2261|3
1625213590000|2021-07-02 08:13:10|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|1
1625213600000|2021-07-02 08:13:20|2268|2262|2268|2262|2268|2262|2268|2262|1
1625213610000|2021-07-02 08:13:30|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|1
1625213640000|2021-07-02 08:14:00|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|1
1625213700000|2021-07-02 08:15:00|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|1
1625213720000|2021-07-02 08:15:20|2268|2262|2267.8|2261.8|2268|2262|2267.8|2261.8|2
1625213730000|2021-07-02 08:15:30|2267.5|2261.5|2267|2261|2267.5|2261.5|2267|2261|3
1625213740000|2021-07-02 08:15:40|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625213750000|2021-07-02 08:15:50|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625213780000|2021-07-02 08:16:20|2266.3|2260.3|2264.3|2258.3|2266.3|2260.3|2264.3|2258.3|2
1625213790000|2021-07-02 08:16:30|2264.5|2258.5|2265.5|2259.5|2265.5|2259.5|2264.5|2258.5|2
1625213800000|2021-07-02 08:16:40|2266|2260|2266.3|2260.3|2266.3|2260.3|2266|2260|2
1625213810000|2021-07-02 08:16:50|2266|2260|2265.5|2259.5|2266|2260|2265.5|2259.5|2
1625213830000|2021-07-02 08:17:10|2265.3|2259.3|2265|2259|2265.3|2259.3|2265|2259|2
1625213850000|2021-07-02 08:17:30|2264.8|2258.8|2264.5|2258.5|2264.8|2258.8|2264.5|2258.5|2
1625213990000|2021-07-02 08:19:50|2264.8|2258.8|2265.5|2259.5|2265.5|2259.5|2264.8|2258.8|2
1625214010000|2021-07-02 08:20:10|2265.8|2259.8|2266.3|2260.3|2266.3|2260.3|2265.8|2259.8|2
1625214020000|2021-07-02 08:20:20|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625214040000|2021-07-02 08:20:40|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625214060000|2021-07-02 08:21:00|2267|2261|2267|2261|2267|2261|2267|2261|1
1625214150000|2021-07-02 08:22:30|2267.3|2261.3|2267.8|2261.8|2267.8|2261.8|2267.3|2261.3|3
1625214160000|2021-07-02 08:22:40|2268|2262|2268.5|2262.5|2268.5|2262.5|2268|2262|3
1625214170000|2021-07-02 08:22:50|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1625214180000|2021-07-02 08:23:00|2269|2263|2269|2263|2269|2263|2269|2263|1
1625214220000|2021-07-02 08:23:40|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1625214250000|2021-07-02 08:24:10|2268.8|2262.8|2268.5|2262.5|2268.8|2262.8|2268.5|2262.5|2
1625214280000|2021-07-02 08:24:40|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1625214320000|2021-07-02 08:25:20|2268.5|2262.5|2268.3|2262.3|2268.5|2262.5|2268.3|2262.3|2
1625214330000|2021-07-02 08:25:30|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|1
1625214450000|2021-07-02 08:27:30|2268.8|2262.8|2269|2263|2269|2263|2268.8|2262.8|2
1625214670000|2021-07-02 08:31:10|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1625214690000|2021-07-02 08:31:30|2269|2263|2269|2263|2269|2263|2269|2263|1
1625214710000|2021-07-02 08:31:50|2269.3|2263.3|2269.5|2263.5|2269.5|2263.5|2269.3|2263.3|2
1625214720000|2021-07-02 08:32:00|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1625214730000|2021-07-02 08:32:10|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1625214750000|2021-07-02 08:32:30|2269.8|2263.8|2269.5|2263.5|2269.8|2263.8|2269.5|2263.5|2
1625214760000|2021-07-02 08:32:40|2269.3|2263.3|2268.5|2262.5|2269.3|2263.3|2268.5|2262.5|2
1625214790000|2021-07-02 08:33:10|2268.8|2262.8|2269.3|2263.3|2269.3|2263.3|2268.8|2262.8|2
1625214860000|2021-07-02 08:34:20|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1625214880000|2021-07-02 08:34:40|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1625214900000|2021-07-02 08:35:00|2269.5|2263.5|2269|2263|2269.5|2263.5|2268.8|2262.8|5
1625214910000|2021-07-02 08:35:10|2269.3|2263.3|2269.5|2263.5|2269.5|2263.5|2269.3|2263.3|2
1625214920000|2021-07-02 08:35:20|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1625215070000|2021-07-02 08:37:50|2270|2264|2270|2264|2270|2264|2270|2264|1
1625215220000|2021-07-02 08:40:20|2269.8|2263.8|2269.3|2263.3|2269.8|2263.8|2269|2263|3
1625215230000|2021-07-02 08:40:30|2269|2263|2269|2263|2269|2263|2269|2263|1
1625215240000|2021-07-02 08:40:40|2268.8|2262.8|2268|2262|2268.8|2262.8|2267.3|2261.3|5
1625215250000|2021-07-02 08:40:50|2268.3|2262.3|2269.3|2263.3|2269.3|2263.3|2268.3|2262.3|5
1625215270000|2021-07-02 08:41:10|2269.5|2263.5|2269.3|2263.3|2269.5|2263.5|2269.3|2263.3|2
1625215280000|2021-07-02 08:41:20|2269|2263|2268.5|2262.5|2269|2263|2268.5|2262.5|3
1625215290000|2021-07-02 08:41:30|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1625215310000|2021-07-02 08:41:50|2268.5|2262.5|2267|2261|2268.5|2262.5|2267|2261|3
1625215320000|2021-07-02 08:42:00|2267.3|2261.3|2266.8|2260.8|2267.5|2261.5|2266.8|2260.8|4
1625215330000|2021-07-02 08:42:10|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625215400000|2021-07-02 08:43:20|2266.8|2260.8|2267|2261|2267|2261|2266.8|2260.8|2
1625215420000|2021-07-02 08:43:40|2267.3|2261.3|2266.8|2260.8|2267.5|2261.5|2266.8|2260.8|3
1625215550000|2021-07-02 08:45:50|2267|2261|2267|2261|2267|2261|2267|2261|1
1625215560000|2021-07-02 08:46:00|2267.3|2261.3|2267|2261|2267.5|2261.5|2267|2261|3
1625215590000|2021-07-02 08:46:30|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1625215610000|2021-07-02 08:46:50|2267|2261|2267|2261|2267|2261|2267|2261|1
1625215660000|2021-07-02 08:47:40|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1625215670000|2021-07-02 08:47:50|2267.5|2261.5|2267.8|2261.8|2267.8|2261.8|2267.5|2261.5|2
1625215680000|2021-07-02 08:48:00|2268|2262|2268|2262|2268.3|2262.3|2268|2262|3
1625215740000|2021-07-02 08:49:00|2268.3|2262.3|2268.5|2262.5|2268.5|2262.5|2268.3|2262.3|2
1625215750000|2021-07-02 08:49:10|2268.8|2262.8|2268.5|2262.5|2268.8|2262.8|2268.5|2262.5|2
1625215760000|2021-07-02 08:49:20|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1625215830000|2021-07-02 08:50:30|2269|2263|2268.8|2262.8|2269|2263|2268.8|2262.8|2
1625215850000|2021-07-02 08:50:50|2269|2263|2269|2263|2269|2263|2269|2263|1
1625215860000|2021-07-02 08:51:00|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1625215870000|2021-07-02 08:51:10|2269.5|2263.5|2269.3|2263.3|2269.5|2263.5|2269.3|2263.3|2
1625216020000|2021-07-02 08:53:40|2268.8|2262.8|2269|2263|2269|2263|2268.8|2262.8|2
1625216110000|2021-07-02 08:55:10|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1625216320000|2021-07-02 08:58:40|2269|2263|2268.8|2262.8|2269|2263|2268.8|2262.8|2
1625216340000|2021-07-02 08:59:00|2269|2263|2269|2263|2269|2263|2269|2263|1
1625216360000|2021-07-02 08:59:20|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1625216410000|2021-07-02 09:00:10|2268.5|2262.5|2267.8|2261.8|2268.5|2262.5|2267.8|2261.8|3
1625216430000|2021-07-02 09:00:30|2268|2262|2268.5|2262.5|2268.5|2262.5|2268|2262|3
1625216500000|2021-07-02 09:01:40|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1625216580000|2021-07-02 09:03:00|2269|2263|2269|2263|2269|2263|2269|2263|1
1625216600000|2021-07-02 09:03:20|2269.3|2263.3|2269.5|2263.5|2269.5|2263.5|2269.3|2263.3|2
1625216640000|2021-07-02 09:04:00|2269.8|2263.8|2269.3|2263.3|2269.8|2263.8|2269.3|2263.3|2
1625216650000|2021-07-02 09:04:10|2268.8|2262.8|2268.5|2262.5|2268.8|2262.8|2268.3|2262.3|3
1625216680000|2021-07-02 09:04:40|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|1
1625216710000|2021-07-02 09:05:10|2268|2262|2268|2262|2268|2262|2268|2262|1
1625216760000|2021-07-02 09:06:00|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|1
1625216790000|2021-07-02 09:06:30|2268|2262|2268.3|2262.3|2268.3|2262.3|2268|2262|2
1625216850000|2021-07-02 09:07:30|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|1
1625216900000|2021-07-02 09:08:20|2268.3|2262.3|2266.5|2260.5|2268.3|2262.3|2266.5|2260.5|4
1625216930000|2021-07-02 09:08:50|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625216950000|2021-07-02 09:09:10|2266.5|2260.5|2265.8|2259.8|2266.5|2260.5|2265.8|2259.8|3
1625216970000|2021-07-02 09:09:30|2266|2260|2266|2260|2266|2260|2266|2260|1
1625217000000|2021-07-02 09:10:00|2266.3|2260.3|2266|2260|2266.3|2260.3|2266|2260|2
1625217010000|2021-07-02 09:10:10|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|2266.3|2260.3|1
1625217020000|2021-07-02 09:10:20|2265.8|2259.8|2266.3|2260.3|2266.3|2260.3|2265.8|2259.8|2
1625217030000|2021-07-02 09:10:30|2266.5|2260.5|2266.8|2260.8|2266.8|2260.8|2266.5|2260.5|2
1625217050000|2021-07-02 09:10:50|2267|2261|2266.8|2260.8|2267|2261|2266.8|2260.8|2
1625217060000|2021-07-02 09:11:00|2266.5|2260.5|2265|2259|2266.5|2260.5|2265|2259|3
1625217110000|2021-07-02 09:11:50|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|2265.3|2259.3|1
1625217120000|2021-07-02 09:12:00|2265.5|2259.5|2266|2260|2266|2260|2265.3|2259.3|6
1625217130000|2021-07-02 09:12:10|2266.3|2260.3|2266.5|2260.5|2266.5|2260.5|2266|2260|4
1625217150000|2021-07-02 09:12:30|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|2266.8|2260.8|1
1625217160000|2021-07-02 09:12:40|2267|2261|2267.5|2261.5|2267.5|2261.5|2267|2261|3
1625217170000|2021-07-02 09:12:50|2267.8|2261.8|2268|2262|2268|2262|2267.8|2261.8|2
1625217180000|2021-07-02 09:13:00|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|1
1625217190000|2021-07-02 09:13:10|2267.5|2261.5|2267|2261|2267.5|2261.5|2267|2261|2
1625217200000|2021-07-02 09:13:20|2266.8|2260.8|2266.5|2260.5|2266.8|2260.8|2266.5|2260.5|2
1625217230000|2021-07-02 09:13:50|2266.8|2260.8|2267|2261|2267|2261|2266.8|2260.8|2
1625217240000|2021-07-02 09:14:00|2267.3|2261.3|2267.5|2261.5|2267.5|2261.5|2267.3|2261.3|2
1625217250000|2021-07-02 09:14:10|2267.8|2261.8|2268|2262|2268|2262|2267.8|2261.8|2
1625217260000|2021-07-02 09:14:20|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2268|2262|3
1625217280000|2021-07-02 09:14:40|2268.5|2262.5|2268.8|2262.8|2268.8|2262.8|2268.5|2262.5|2
1625217290000|2021-07-02 09:14:50|2268.5|2262.5|2269|2263|2269|2263|2268.5|2262.5|2
1625217310000|2021-07-02 09:15:10|2268.5|2262.5|2268.3|2262.3|2268.5|2262.5|2268.3|2262.3|2
1625217320000|2021-07-02 09:15:20|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1625217380000|2021-07-02 09:16:20|2269|2263|2269|2263|2269|2263|2269|2263|1
1625217410000|2021-07-02 09:16:50|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1625217430000|2021-07-02 09:17:10|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1625217450000|2021-07-02 09:17:30|2268.5|2262.5|2267.3|2261.3|2268.5|2262.5|2267.3|2261.3|2
1625217460000|2021-07-02 09:17:40|2267.5|2261.5|2267.8|2261.8|2267.8|2261.8|2267.5|2261.5|2
1625217480000|2021-07-02 09:18:00|2268.5|2262.5|2268.8|2262.8|2268.8|2262.8|2268.5|2262.5|2
1625217490000|2021-07-02 09:18:10|2269|2263|2269|2263|2269|2263|2269|2263|1
1625217530000|2021-07-02 09:18:50|2269.3|2263.3|2268.3|2262.3|2269.3|2263.3|2268.3|2262.3|3
1625217560000|2021-07-02 09:19:20|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|2267.8|2261.8|1
1625217570000|2021-07-02 09:19:30|2267.5|2261.5|2267.8|2261.8|2267.8|2261.8|2267.3|2261.3|4
1625217580000|2021-07-02 09:19:40|2268|2262|2267.8|2261.8|2268|2262|2267.8|2261.8|2
1625217590000|2021-07-02 09:19:50|2267.5|2261.5|2266.3|2260.3|2267.5|2261.5|2266.3|2260.3|2
1625217660000|2021-07-02 09:21:00|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|2266.5|2260.5|1
1625217690000|2021-07-02 09:21:30|2266.8|2260.8|2267|2261|2267|2261|2266.8|2260.8|2
1625217700000|2021-07-02 09:21:40|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|2267.3|2261.3|1
1625217710000|2021-07-02 09:21:50|2267|2261|2268|2262|2268|2262|2267|2261|4
1625217720000|2021-07-02 09:22:00|2268.3|2262.3|2267.3|2261.3|2268.3|2262.3|2267.3|2261.3|2
1625217770000|2021-07-02 09:22:50|2267|2261|2266.5|2260.5|2267|2261|2266.5|2260.5|2
1625217780000|2021-07-02 09:23:00|2266.8|2260.8|2267.5|2261.5|2267.5|2261.5|2266.8|2260.8|2
1625217790000|2021-07-02 09:23:10|2267.8|2261.8|2267.8|2261.8|2268|2262|2267.3|2261.3|5
1625217800000|2021-07-02 09:23:20|2268|2262|2268|2262|2268|2262|2268|2262|1
1625217810000|2021-07-02 09:23:30|2268.3|2262.3|2268.5|2262.5|2268.8|2262.8|2268.3|2262.3|4
1625217820000|2021-07-02 09:23:40|2268.8|2262.8|2267.5|2261.5|2268.8|2262.8|2267.5|2261.5|3
1625217910000|2021-07-02 09:25:10|2267.8|2261.8|2268.8|2262.8|2268.8|2262.8|2267.8|2261.8|3
1625217920000|2021-07-02 09:25:20|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|1
1625217980000|2021-07-02 09:26:20|2268.8|2262.8|2269|2263|2269|2263|2268.8|2262.8|2
1625217990000|2021-07-02 09:26:30|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1625218140000|2021-07-02 09:29:00|2269.5|2263.5|2269.3|2263.3|2269.5|2263.5|2269.3|2263.3|2
1625218210000|2021-07-02 09:30:10|2269|2263|2268.3|2262.3|2269|2263|2268|2262|4
1625218220000|2021-07-02 09:30:20|2268.5|2262.5|2268.8|2262.8|2268.8|2262.8|2268.5|2262.5|2
1625218230000|2021-07-02 09:30:30|2269|2263|2269|2263|2269|2263|2269|2263|1
1625218240000|2021-07-02 09:30:40|2269.3|2263.3|2269.5|2263.5|2269.5|2263.5|2269.3|2263.3|4
1625218250000|2021-07-02 09:30:50|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1625218260000|2021-07-02 09:31:00|2269|2263|2268|2262|2269|2263|2268|2262|3
1625218280000|2021-07-02 09:31:20|2267.8|2261.8|2266.8|2260.8|2267.8|2261.8|2266.8|2260.8|3
1625218320000|2021-07-02 09:32:00|2267|2261|2267.3|2261.3|2267.3|2261.3|2267|2261|2
1625218330000|2021-07-02 09:32:10|2267|2261|2267|2261|2267|2261|2267|2261|1
1625218380000|2021-07-02 09:33:00|2267.3|2261.3|2267.5|2261.5|2267.5|2261.5|2267.3|2261.3|2
1625218390000|2021-07-02 09:33:10|2267.3|2261.3|2267.8|2261.8|2267.8|2261.8|2267.3|2261.3|2
1625218410000|2021-07-02 09:33:30|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|2267.5|2261.5|1
1625218440000|2021-07-02 09:34:00|2267.8|2261.8|2268.5|2262.5|2268.5|2262.5|2267.8|2261.8|2
1625218450000|2021-07-02 09:34:10|2268.8|2262.8|2268.3|2262.3|2268.8|2262.8|2268.3|2262.3|3
1625218480000|2021-07-02 09:34:40|2268.5|2262.5|2267.5|2261.5|2268.5|2262.5|2267.5|2261.5|2
1625218490000|2021-07-02 09:34:50|2267.8|2261.8|2268|2262|2268|2262|2267.8|2261.8|2
1625218500000|2021-07-02 09:35:00|2268.3|2262.3|2269|2263|2269|2263|2268.3|2262.3|3
1625218530000|2021-07-02 09:35:30|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.3|2262.3|3
1625218590000|2021-07-02 09:36:30|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|2268.5|2262.5|1
1625218650000|2021-07-02 09:37:30|2268.8|2262.8|2269.3|2263.3|2269.3|2263.3|2268.8|2262.8|3
1625218660000|2021-07-02 09:37:40|2269.8|2263.8|2269.3|2263.3|2269.8|2263.8|2269.3|2263.3|2
1625218750000|2021-07-02 09:39:10|2269.5|2263.5|2269.3|2263.3|2269.5|2263.5|2269.3|2263.3|4
1625218770000|2021-07-02 09:39:30|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1625218860000|2021-07-02 09:41:00|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2268.8|2262.8|3
1625218870000|2021-07-02 09:41:10|2269.5|2263.5|2269.3|2263.3|2269.5|2263.5|2269.3|2263.3|2
1625218930000|2021-07-02 09:42:10|2269|2263|2269.3|2263.3|2269.3|2263.3|2269|2263|2
1625218960000|2021-07-02 09:42:40|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1625218970000|2021-07-02 09:42:50|2268.5|2262.5|2268|2262|2268.5|2262.5|2268|2262|2
1625218980000|2021-07-02 09:43:00|2267.8|2261.8|2269|2263|2269|2263|2267.8|2261.8|4
1625218990000|2021-07-02 09:43:10|2269.3|2263.3|2268.5|2262.5|2269.3|2263.3|2268.5|2262.5|3
1625219020000|2021-07-02 09:43:40|2268.3|2262.3|2268|2262|2268.3|2262.3|2267.8|2261.8|3
1625219060000|2021-07-02 09:44:20|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|2268.3|2262.3|1
1625219110000|2021-07-02 09:45:10|2268.5|2262.5|2268.8|2262.8|2268.8|2262.8|2268.5|2262.5|2
1625219140000|2021-07-02 09:45:40|2269|2263|2269.3|2263.3|2269.3|2263.3|2269|2263|2
1625219400000|2021-07-02 09:50:00|2269|2263|2268.8|2262.8|2269|2263|2268.8|2262.8|2
1625219410000|2021-07-02 09:50:10|2269|2263|2269|2263|2269|2263|2269|2263|1
1625219430000|2021-07-02 09:50:30|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1625219530000|2021-07-02 09:52:10|2269.5|2263.5|2269.3|2263.3|2269.5|2263.5|2269.3|2263.3|2
1625219690000|2021-07-02 09:54:50|2269.8|2263.8|2269.3|2263.3|2269.8|2263.8|2269.3|2263.3|2
1625219850000|2021-07-02 09:57:30|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1625219900000|2021-07-02 09:58:20|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1625219910000|2021-07-02 09:58:30|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|2269.3|2263.3|1
1625219920000|2021-07-02 09:58:40|2269.5|2263.5|2269.3|2263.3|2269.8|2263.8|2269.3|2263.3|3
1625219930000|2021-07-02 09:58:50|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1625219940000|2021-07-02 09:59:00|2270|2264|2271.3|2265.3|2271.3|2265.3|2269.5|2263.5|4
1625220090000|2021-07-02 10:01:30|2271.5|2265.5|2271.8|2265.8|2271.8|2265.8|2271.5|2265.5|2
1625220190000|2021-07-02 10:03:10|2272|2266|2272|2266|2272|2266|2272|2266|1
1625220320000|2021-07-02 10:05:20|2272.5|2266.5|2273.8|2267.8|2273.8|2267.8|2272.5|2266.5|2
1625220330000|2021-07-02 10:05:30|2274|2268|2274.5|2268.5|2274.5|2268.5|2274|2268|2
1625220420000|2021-07-02 10:07:00|2275|2269|2275|2269|2275.5|2269.5|2275|2269|5
1625220430000|2021-07-02 10:07:10|2275.3|2269.3|2274.8|2268.8|2275.3|2269.3|2274.8|2268.8|2
1625220440000|2021-07-02 10:07:20|2275|2269|2275|2269|2275|2269|2275|2269|1
1625220450000|2021-07-02 10:07:30|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|1
1625220520000|2021-07-02 10:08:40|2275.5|2269.5|2275.8|2269.8|2275.8|2269.8|2275.5|2269.5|2
1625220570000|2021-07-02 10:09:30|2276|2270|2277|2271|2277|2271|2276|2270|2
1625220580000|2021-07-02 10:09:40|2277.3|2271.3|2278.3|2272.3|2278.3|2272.3|2277.3|2271.3|4
1625220610000|2021-07-02 10:10:10|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1625220630000|2021-07-02 10:10:30|2277.5|2271.5|2276.5|2270.5|2277.5|2271.5|2276.5|2270.5|3
1625220710000|2021-07-02 10:11:50|2276.3|2270.3|2275.5|2269.5|2276.3|2270.3|2275.5|2269.5|3
1625220720000|2021-07-02 10:12:00|2276|2270|2275.8|2269.8|2276|2270|2275.8|2269.8|2
1625220740000|2021-07-02 10:12:20|2276|2270|2276.3|2270.3|2276.3|2270.3|2275.8|2269.8|3
1625220750000|2021-07-02 10:12:30|2276|2270|2276.5|2270.5|2276.5|2270.5|2276|2270|2
1625220790000|2021-07-02 10:13:10|2276|2270|2276.8|2270.8|2276.8|2270.8|2276|2270|2
1625220840000|2021-07-02 10:14:00|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|1
1625220850000|2021-07-02 10:14:10|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|1
1625220860000|2021-07-02 10:14:20|2276.5|2270.5|2277.5|2271.5|2277.5|2271.5|2276.5|2270.5|2
1625220870000|2021-07-02 10:14:30|2277.8|2271.8|2278.8|2272.8|2278.8|2272.8|2277.8|2271.8|3
1625220880000|2021-07-02 10:14:40|2278.5|2272.5|2277.8|2271.8|2278.8|2272.8|2277.8|2271.8|4
1625220920000|2021-07-02 10:15:20|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|1
1625220930000|2021-07-02 10:15:30|2277.3|2271.3|2277.5|2271.5|2277.5|2271.5|2277.3|2271.3|2
1625220960000|2021-07-02 10:16:00|2277|2271|2277.3|2271.3|2277.3|2271.3|2277|2271|2
1625220970000|2021-07-02 10:16:10|2277|2271|2277|2271|2277|2271|2277|2271|1
1625221000000|2021-07-02 10:16:40|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1625221010000|2021-07-02 10:16:50|2277.5|2271.5|2278|2272|2278|2272|2277.5|2271.5|3
1625221020000|2021-07-02 10:17:00|2278.3|2272.3|2278.5|2272.5|2278.5|2272.5|2278.3|2272.3|2
1625221030000|2021-07-02 10:17:10|2278.8|2272.8|2279|2273|2279|2273|2278.8|2272.8|2
1625221060000|2021-07-02 10:17:40|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1625221070000|2021-07-02 10:17:50|2279|2273|2279|2273|2279|2273|2279|2273|1
1625221090000|2021-07-02 10:18:10|2278.8|2272.8|2277.5|2271.5|2278.8|2272.8|2277.5|2271.5|2
1625221100000|2021-07-02 10:18:20|2277.8|2271.8|2278|2272|2278|2272|2277.8|2271.8|2
1625221110000|2021-07-02 10:18:30|2278.3|2272.3|2279.8|2273.8|2280|2274|2278.3|2272.3|5
1625221160000|2021-07-02 10:19:20|2280|2274|2280.5|2274.5|2280.5|2274.5|2280|2274|2
1625221170000|2021-07-02 10:19:30|2281|2275|2281|2275|2281|2275|2281|2275|1
1625221180000|2021-07-02 10:19:40|2280.5|2274.5|2279.8|2273.8|2280.5|2274.5|2279.8|2273.8|4
1625221200000|2021-07-02 10:20:00|2280.5|2274.5|2279.5|2273.5|2281|2275|2279.5|2273.5|3
1625221260000|2021-07-02 10:21:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1625221310000|2021-07-02 10:21:50|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1625221320000|2021-07-02 10:22:00|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1625221340000|2021-07-02 10:22:20|2280|2274|2279.5|2273.5|2280|2274|2279.5|2273.5|2
1625221390000|2021-07-02 10:23:10|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1625221410000|2021-07-02 10:23:30|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1625221420000|2021-07-02 10:23:40|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1625221440000|2021-07-02 10:24:00|2279.5|2273.5|2280|2274|2280|2274|2279.5|2273.5|2
1625221480000|2021-07-02 10:24:40|2279.5|2273.5|2280.5|2274.5|2280.5|2274.5|2279.5|2273.5|2
1625221490000|2021-07-02 10:24:50|2280.8|2274.8|2279.5|2273.5|2280.8|2274.8|2279.5|2273.5|2
1625221540000|2021-07-02 10:25:40|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1625221560000|2021-07-02 10:26:00|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1625221580000|2021-07-02 10:26:20|2278.5|2272.5|2279.5|2273.5|2279.5|2273.5|2278.3|2272.3|5
1625221630000|2021-07-02 10:27:10|2279.3|2273.3|2279|2273|2279.3|2273.3|2279|2273|2
1625221660000|2021-07-02 10:27:40|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1625221690000|2021-07-02 10:28:10|2279|2273|2279|2273|2279|2273|2279|2273|1
1625221730000|2021-07-02 10:28:50|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1625221770000|2021-07-02 10:29:30|2279|2273|2278.8|2272.8|2279|2273|2278.8|2272.8|2
1625221790000|2021-07-02 10:29:50|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|1
1625221810000|2021-07-02 10:30:10|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1625221840000|2021-07-02 10:30:40|2278.5|2272.5|2279|2273|2279|2273|2278.5|2272.5|2
1625221870000|2021-07-02 10:31:10|2278.8|2272.8|2278.3|2272.3|2278.8|2272.8|2278.3|2272.3|2
1625221920000|2021-07-02 10:32:00|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|1
1625221970000|2021-07-02 10:32:50|2278.8|2272.8|2279.8|2273.8|2279.8|2273.8|2278.8|2272.8|4
1625221980000|2021-07-02 10:33:00|2279.5|2273.5|2279|2273|2279.5|2273.5|2279|2273|2
1625222020000|2021-07-02 10:33:40|2279.3|2273.3|2280.8|2274.8|2280.8|2274.8|2279.3|2273.3|4
1625222040000|2021-07-02 10:34:00|2281|2275|2280.8|2274.8|2281|2275|2280.8|2274.8|2
1625222050000|2021-07-02 10:34:10|2281|2275|2281|2275|2281|2275|2281|2275|1
1625222100000|2021-07-02 10:35:00|2281.3|2275.3|2281.5|2275.5|2281.5|2275.5|2281.3|2275.3|2
1625222110000|2021-07-02 10:35:10|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|1
1625222120000|2021-07-02 10:35:20|2282.3|2276.3|2282.8|2276.8|2282.8|2276.8|2282.3|2276.3|4
1625222170000|2021-07-02 10:36:10|2283|2277|2282.8|2276.8|2283|2277|2282.8|2276.8|2
1625222210000|2021-07-02 10:36:50|2282.5|2276.5|2282.5|2276.5|2282.5|2276.5|2282.5|2276.5|1
1625222250000|2021-07-02 10:37:30|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|1
1625222270000|2021-07-02 10:37:50|2283|2277|2283|2277|2283|2277|2283|2277|1
1625222290000|2021-07-02 10:38:10|2283.3|2277.3|2283|2277|2283.3|2277.3|2283|2277|2
1625222320000|2021-07-02 10:38:40|2283.3|2277.3|2283|2277|2283.3|2277.3|2283|2277|2
1625222330000|2021-07-02 10:38:50|2283.3|2277.3|2282.8|2276.8|2283.3|2277.3|2282.8|2276.8|3
1625222340000|2021-07-02 10:39:00|2283.3|2277.3|2283|2277|2283.3|2277.3|2283|2277|2
1625222360000|2021-07-02 10:39:20|2283.3|2277.3|2285|2279|2285|2279|2283.3|2277.3|3
1625222390000|2021-07-02 10:39:50|2285.3|2279.3|2286|2280|2286|2280|2285.3|2279.3|3
1625222410000|2021-07-02 10:40:10|2286.8|2280.8|2286.5|2280.5|2286.8|2280.8|2286.3|2280.3|3
1625222430000|2021-07-02 10:40:30|2286|2280|2286|2280|2286|2280|2286|2280|1
1625222440000|2021-07-02 10:40:40|2286.3|2280.3|2286.5|2280.5|2286.5|2280.5|2286.3|2280.3|2
1625222470000|2021-07-02 10:41:10|2286.3|2280.3|2286.5|2280.5|2286.5|2280.5|2286.3|2280.3|2
1625222480000|2021-07-02 10:41:20|2286.3|2280.3|2285|2279|2286.5|2280.5|2285|2279|4
1625222490000|2021-07-02 10:41:30|2285.3|2279.3|2286|2280|2286|2280|2285.3|2279.3|2
1625222510000|2021-07-02 10:41:50|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1625222520000|2021-07-02 10:42:00|2286|2280|2285.5|2279.5|2286|2280|2285.5|2279.5|2
1625222530000|2021-07-02 10:42:10|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1625222550000|2021-07-02 10:42:30|2285.5|2279.5|2285.8|2279.8|2285.8|2279.8|2285.5|2279.5|2
1625222680000|2021-07-02 10:44:40|2285.5|2279.5|2286.5|2280.5|2286.5|2280.5|2285.5|2279.5|3
1625222720000|2021-07-02 10:45:20|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1625222730000|2021-07-02 10:45:30|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|4
1625222740000|2021-07-02 10:45:40|2287|2281|2286.8|2280.8|2287|2281|2286.8|2280.8|2
1625222750000|2021-07-02 10:45:50|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625222770000|2021-07-02 10:46:10|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1625222780000|2021-07-02 10:46:20|2286|2280|2286|2280|2286|2280|2286|2280|1
1625222850000|2021-07-02 10:47:30|2286.3|2280.3|2286.8|2280.8|2286.8|2280.8|2286.3|2280.3|4
1625222910000|2021-07-02 10:48:30|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|2
1625222920000|2021-07-02 10:48:40|2287|2281|2287|2281|2287|2281|2287|2281|1
1625223000000|2021-07-02 10:50:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625223120000|2021-07-02 10:52:00|2287|2281|2286.8|2280.8|2287|2281|2286.5|2280.5|3
1625223130000|2021-07-02 10:52:10|2287|2281|2287|2281|2287|2281|2287|2281|1
1625223160000|2021-07-02 10:52:40|2287.3|2281.3|2286.8|2280.8|2287.3|2281.3|2286.8|2280.8|2
1625223170000|2021-07-02 10:52:50|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625223200000|2021-07-02 10:53:20|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625223250000|2021-07-02 10:54:10|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|2
1625223260000|2021-07-02 10:54:20|2287|2281|2287|2281|2287|2281|2287|2281|1
1625223310000|2021-07-02 10:55:10|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287|2281|3
1625223320000|2021-07-02 10:55:20|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287|2281|3
1625223350000|2021-07-02 10:55:50|2287|2281|2287|2281|2287|2281|2287|2281|1
1625223370000|2021-07-02 10:56:10|2287.8|2281.8|2288|2282|2288|2282|2287.8|2281.8|2
1625223380000|2021-07-02 10:56:20|2287.8|2281.8|2287.5|2281.5|2287.8|2281.8|2287.5|2281.5|2
1625223400000|2021-07-02 10:56:40|2287.3|2281.3|2287|2281|2287.3|2281.3|2286.8|2280.8|3
1625223410000|2021-07-02 10:56:50|2287.3|2281.3|2287.5|2281.5|2287.5|2281.5|2287.3|2281.3|2
1625223430000|2021-07-02 10:57:10|2287.3|2281.3|2286.8|2280.8|2287.5|2281.5|2286.8|2280.8|3
1625223460000|2021-07-02 10:57:40|2286.3|2280.3|2286.8|2280.8|2286.8|2280.8|2286.3|2280.3|2
1625223580000|2021-07-02 10:59:40|2287|2281|2287|2281|2287|2281|2287|2281|1
1625223610000|2021-07-02 11:00:10|2287.3|2281.3|2287.5|2281.5|2287.5|2281.5|2287.3|2281.3|2
1625223630000|2021-07-02 11:00:30|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625223690000|2021-07-02 11:01:30|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2287.5|2281.5|2
1625223720000|2021-07-02 11:02:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1625223780000|2021-07-02 11:03:00|2288.5|2282.5|2290|2284|2290|2284|2288.5|2282.5|5
1625223790000|2021-07-02 11:03:10|2290.3|2284.3|2290|2284|2290.3|2284.3|2290|2284|2
1625223800000|2021-07-02 11:03:20|2290.3|2284.3|2290|2284|2290.3|2284.3|2290|2284|2
1625223830000|2021-07-02 11:03:50|2289.8|2283.8|2289|2283|2289.8|2283.8|2289|2283|2
1625223840000|2021-07-02 11:04:00|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1625223870000|2021-07-02 11:04:30|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1625223880000|2021-07-02 11:04:40|2290|2284|2289.8|2283.8|2290.5|2284.5|2289.8|2283.8|3
1625223890000|2021-07-02 11:04:50|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2289.3|2283.3|2
1625223920000|2021-07-02 11:05:20|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1625223970000|2021-07-02 11:06:10|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1625223990000|2021-07-02 11:06:30|2290|2284|2290.3|2284.3|2290.3|2284.3|2290|2284|2
1625224000000|2021-07-02 11:06:40|2290.5|2284.5|2290.3|2284.3|2290.8|2284.8|2290.3|2284.3|3
1625224050000|2021-07-02 11:07:30|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625224080000|2021-07-02 11:08:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1625224120000|2021-07-02 11:08:40|2290.3|2284.3|2289.8|2283.8|2290.3|2284.3|2289.8|2283.8|2
1625224130000|2021-07-02 11:08:50|2290|2284|2290|2284|2290|2284|2290|2284|1
1625224140000|2021-07-02 11:09:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625224150000|2021-07-02 11:09:10|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625224170000|2021-07-02 11:09:30|2290.8|2284.8|2292|2286|2292|2286|2290.8|2284.8|4
1625224180000|2021-07-02 11:09:40|2292.3|2286.3|2291.5|2285.5|2292.3|2286.3|2291.5|2285.5|2
1625224200000|2021-07-02 11:10:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625224230000|2021-07-02 11:10:30|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625224260000|2021-07-02 11:11:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625224290000|2021-07-02 11:11:30|2291|2285|2290|2284|2291|2285|2290|2284|2
1625224310000|2021-07-02 11:11:50|2290.3|2284.3|2291.3|2285.3|2291.3|2285.3|2290.3|2284.3|4
1625224380000|2021-07-02 11:13:00|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625224430000|2021-07-02 11:13:50|2291|2285|2290.8|2284.8|2291|2285|2290.8|2284.8|2
1625224480000|2021-07-02 11:14:40|2290.5|2284.5|2290|2284|2290.5|2284.5|2290|2284|2
1625224490000|2021-07-02 11:14:50|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1625224500000|2021-07-02 11:15:00|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1625224510000|2021-07-02 11:15:10|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1625224570000|2021-07-02 11:16:10|2289.5|2283.5|2290|2284|2290|2284|2289.5|2283.5|2
1625224600000|2021-07-02 11:16:40|2290.3|2284.3|2290.5|2284.5|2290.8|2284.8|2290.3|2284.3|4
1625224610000|2021-07-02 11:16:50|2290.3|2284.3|2291|2285|2291|2285|2290.3|2284.3|2
1625224620000|2021-07-02 11:17:00|2290.5|2284.5|2289.5|2283.5|2290.5|2284.5|2289.5|2283.5|3
1625224640000|2021-07-02 11:17:20|2289.3|2283.3|2288|2282|2289.3|2283.3|2288|2282|4
1625224670000|2021-07-02 11:17:50|2288.3|2282.3|2288.5|2282.5|2288.5|2282.5|2288.3|2282.3|2
1625224690000|2021-07-02 11:18:10|2288.3|2282.3|2289.3|2283.3|2289.3|2283.3|2288.3|2282.3|5
1625224720000|2021-07-02 11:18:40|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|2
1625224760000|2021-07-02 11:19:20|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625224770000|2021-07-02 11:19:30|2287.8|2281.8|2286.8|2280.8|2287.8|2281.8|2286.8|2280.8|3
1625224780000|2021-07-02 11:19:40|2287|2281|2286|2280|2287|2281|2285.5|2279.5|3
1625224790000|2021-07-02 11:19:50|2285.3|2279.3|2285.3|2279.3|2285.5|2279.5|2285|2279|4
1625224810000|2021-07-02 11:20:10|2285.5|2279.5|2286|2280|2286|2280|2285.5|2279.5|3
1625224820000|2021-07-02 11:20:20|2285.5|2279.5|2285.3|2279.3|2285.5|2279.5|2284.8|2278.8|4
1625224830000|2021-07-02 11:20:30|2285.8|2279.8|2286.5|2280.5|2286.5|2280.5|2285.8|2279.8|3
1625224840000|2021-07-02 11:20:40|2286.3|2280.3|2287.5|2281.5|2287.5|2281.5|2286.3|2280.3|4
1625224850000|2021-07-02 11:20:50|2287.3|2281.3|2288.3|2282.3|2288.3|2282.3|2287.3|2281.3|4
1625224860000|2021-07-02 11:21:00|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625224900000|2021-07-02 11:21:40|2288.8|2282.8|2289.5|2283.5|2289.8|2283.8|2288.8|2282.8|3
1625224910000|2021-07-02 11:21:50|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625224930000|2021-07-02 11:22:10|2290.5|2284.5|2290.8|2284.8|2290.8|2284.8|2290.5|2284.5|2
1625224940000|2021-07-02 11:22:20|2290.5|2284.5|2290.8|2284.8|2290.8|2284.8|2290.5|2284.5|2
1625224960000|2021-07-02 11:22:40|2290.5|2284.5|2290|2284|2290.5|2284.5|2290|2284|2
1625224970000|2021-07-02 11:22:50|2289.8|2283.8|2289.5|2283.5|2289.8|2283.8|2289.5|2283.5|2
1625224980000|2021-07-02 11:23:00|2289.8|2283.8|2290|2284|2290|2284|2289.8|2283.8|2
1625225000000|2021-07-02 11:23:20|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625225030000|2021-07-02 11:23:50|2290|2284|2290.5|2284.5|2290.5|2284.5|2290|2284|2
1625225060000|2021-07-02 11:24:20|2290|2284|2290.8|2284.8|2290.8|2284.8|2290|2284|2
1625225090000|2021-07-02 11:24:50|2290|2284|2289.5|2283.5|2290|2284|2289|2283|3
1625225110000|2021-07-02 11:25:10|2289.3|2283.3|2288.5|2282.5|2289.3|2283.3|2288.5|2282.5|2
1625225140000|2021-07-02 11:25:40|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625225190000|2021-07-02 11:26:30|2289|2283|2289.3|2283.3|2289.3|2283.3|2289|2283|2
1625225200000|2021-07-02 11:26:40|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1625225210000|2021-07-02 11:26:50|2290|2284|2289.5|2283.5|2290.3|2284.3|2289.5|2283.5|6
1625225220000|2021-07-02 11:27:00|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1625225240000|2021-07-02 11:27:20|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625225260000|2021-07-02 11:27:40|2289|2283|2289|2283|2289|2283|2289|2283|1
1625225320000|2021-07-02 11:28:40|2288.8|2282.8|2287.8|2281.8|2288.8|2282.8|2287.8|2281.8|4
1625225360000|2021-07-02 11:29:20|2288|2282|2288.3|2282.3|2288.3|2282.3|2288|2282|2
1625225390000|2021-07-02 11:29:50|2288|2282|2287.3|2281.3|2288|2282|2287|2281|6
1625225430000|2021-07-02 11:30:30|2287|2281|2287.3|2281.3|2287.3|2281.3|2286.5|2280.5|5
1625225470000|2021-07-02 11:31:10|2288|2282|2287.8|2281.8|2288.3|2282.3|2287.8|2281.8|3
1625225480000|2021-07-02 11:31:20|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625225520000|2021-07-02 11:32:00|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1625225550000|2021-07-02 11:32:30|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1625225570000|2021-07-02 11:32:50|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2287.5|2281.5|2
1625225590000|2021-07-02 11:33:10|2288|2282|2288.3|2282.3|2288.3|2282.3|2288|2282|2
1625225600000|2021-07-02 11:33:20|2289.3|2283.3|2289.5|2283.5|2289.5|2283.5|2289.3|2283.3|2
1625225610000|2021-07-02 11:33:30|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1625225620000|2021-07-02 11:33:40|2289.8|2283.8|2290.3|2284.3|2290.3|2284.3|2289.8|2283.8|2
1625225700000|2021-07-02 11:35:00|2290.5|2284.5|2291|2285|2291|2285|2290.5|2284.5|2
1625225710000|2021-07-02 11:35:10|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625225750000|2021-07-02 11:35:50|2290.8|2284.8|2290.3|2284.3|2290.8|2284.8|2289.5|2283.5|6
1625225800000|2021-07-02 11:36:40|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625225850000|2021-07-02 11:37:30|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2290.3|2284.3|2
1625225860000|2021-07-02 11:37:40|2290|2284|2290|2284|2290|2284|2290|2284|1
1625225870000|2021-07-02 11:37:50|2289.5|2283.5|2288.5|2282.5|2289.5|2283.5|2288.5|2282.5|4
1625225880000|2021-07-02 11:38:00|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625225920000|2021-07-02 11:38:40|2288.5|2282.5|2288.8|2282.8|2288.8|2282.8|2288.5|2282.5|2
1625225930000|2021-07-02 11:38:50|2289|2283|2288.8|2282.8|2289|2283|2288.8|2282.8|2
1625225940000|2021-07-02 11:39:00|2289|2283|2289.3|2283.3|2289.3|2283.3|2289|2283|2
1625225950000|2021-07-02 11:39:10|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1625225970000|2021-07-02 11:39:30|2289.3|2283.3|2288.8|2282.8|2289.3|2283.3|2288.8|2282.8|2
1625225980000|2021-07-02 11:39:40|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.3|2282.3|3
1625226000000|2021-07-02 11:40:00|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|2
1625226010000|2021-07-02 11:40:10|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625226020000|2021-07-02 11:40:20|2288|2282|2288|2282|2288|2282|2288|2282|1
1625226030000|2021-07-02 11:40:30|2288.3|2282.3|2288.8|2282.8|2288.8|2282.8|2288.3|2282.3|3
1625226040000|2021-07-02 11:40:40|2288.5|2282.5|2288.8|2282.8|2288.8|2282.8|2288.5|2282.5|2
1625226090000|2021-07-02 11:41:30|2289|2283|2289|2283|2289|2283|2289|2283|1
1625226110000|2021-07-02 11:41:50|2288.5|2282.5|2287.5|2281.5|2288.5|2282.5|2287.5|2281.5|2
1625226120000|2021-07-02 11:42:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287|2281|3
1625226150000|2021-07-02 11:42:30|2287|2281|2287|2281|2287|2281|2287|2281|1
1625226210000|2021-07-02 11:43:30|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625226230000|2021-07-02 11:43:50|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2287.5|2281.5|2
1625226260000|2021-07-02 11:44:20|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625226280000|2021-07-02 11:44:40|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1625226290000|2021-07-02 11:44:50|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625226300000|2021-07-02 11:45:00|2287|2281|2287.3|2281.3|2287.3|2281.3|2287|2281|2
1625226310000|2021-07-02 11:45:10|2287|2281|2286.8|2280.8|2287|2281|2285.5|2279.5|6
1625226320000|2021-07-02 11:45:20|2287|2281|2287.3|2281.3|2287.3|2281.3|2287|2281|2
1625226340000|2021-07-02 11:45:40|2287.5|2281.5|2289.5|2283.5|2289.5|2283.5|2287.5|2281.5|2
1625226350000|2021-07-02 11:45:50|2289|2283|2289.3|2283.3|2289.3|2283.3|2289|2283|2
1625226360000|2021-07-02 11:46:00|2289.5|2283.5|2290.3|2284.3|2290.3|2284.3|2289.5|2283.5|4
1625226370000|2021-07-02 11:46:10|2290|2284|2290.8|2284.8|2290.8|2284.8|2290|2284|7
1625226380000|2021-07-02 11:46:20|2291|2285|2291|2285|2291|2285|2291|2285|1
1625226390000|2021-07-02 11:46:30|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625226400000|2021-07-02 11:46:40|2291|2285|2291|2285|2291|2285|2291|2285|1
1625226410000|2021-07-02 11:46:50|2290.3|2284.3|2290.8|2284.8|2290.8|2284.8|2289.8|2283.8|3
1625226420000|2021-07-02 11:47:00|2290.5|2284.5|2290.3|2284.3|2290.5|2284.5|2290.3|2284.3|2
1625226430000|2021-07-02 11:47:10|2290.5|2284.5|2291|2285|2291.3|2285.3|2290|2284|6
1625226440000|2021-07-02 11:47:20|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1625226450000|2021-07-02 11:47:30|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625226470000|2021-07-02 11:47:50|2290.8|2284.8|2292.3|2286.3|2292.3|2286.3|2290.5|2284.5|4
1625226500000|2021-07-02 11:48:20|2292.5|2286.5|2292.3|2286.3|2292.5|2286.5|2292.3|2286.3|2
1625226510000|2021-07-02 11:48:30|2292.5|2286.5|2292.3|2286.3|2292.5|2286.5|2292.3|2286.3|2
1625226520000|2021-07-02 11:48:40|2292.5|2286.5|2291.8|2285.8|2292.5|2286.5|2291.8|2285.8|2
1625226530000|2021-07-02 11:48:50|2292|2286|2292|2286|2292|2286|2291.8|2285.8|3
1625226540000|2021-07-02 11:49:00|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292|2286|5
1625226550000|2021-07-02 11:49:10|2292|2286|2292|2286|2292.3|2286.3|2292|2286|3
1625226560000|2021-07-02 11:49:20|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625226570000|2021-07-02 11:49:30|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625226580000|2021-07-02 11:49:40|2293.8|2287.8|2294.3|2288.3|2294.3|2288.3|2293.8|2287.8|3
1625226590000|2021-07-02 11:49:50|2294.5|2288.5|2294.5|2288.5|2295|2289|2294.5|2288.5|4
1625226600000|2021-07-02 11:50:00|2294|2288|2292.8|2286.8|2294|2288|2292.8|2286.8|4
1625226610000|2021-07-02 11:50:10|2292.5|2286.5|2293.8|2287.8|2293.8|2287.8|2292.5|2286.5|4
1625226620000|2021-07-02 11:50:20|2293|2287|2293.3|2287.3|2293.3|2287.3|2293|2287|2
1625226630000|2021-07-02 11:50:30|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625226670000|2021-07-02 11:51:10|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1625226680000|2021-07-02 11:51:20|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625226700000|2021-07-02 11:51:40|2292.8|2286.8|2292.3|2286.3|2292.8|2286.8|2292.3|2286.3|3
1625226710000|2021-07-02 11:51:50|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625226750000|2021-07-02 11:52:30|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625226780000|2021-07-02 11:53:00|2291|2285|2291|2285|2291.3|2285.3|2291|2285|3
1625226790000|2021-07-02 11:53:10|2290.8|2284.8|2291|2285|2291|2285|2290.8|2284.8|2
1625226810000|2021-07-02 11:53:30|2290.8|2284.8|2290.5|2284.5|2290.8|2284.8|2290.5|2284.5|2
1625226850000|2021-07-02 11:54:10|2290.8|2284.8|2291|2285|2291|2285|2290.8|2284.8|2
1625226890000|2021-07-02 11:54:50|2291.3|2285.3|2293|2287|2293|2287|2291.3|2285.3|4
1625226900000|2021-07-02 11:55:00|2293.3|2287.3|2293.5|2287.5|2293.8|2287.8|2293.3|2287.3|4
1625226910000|2021-07-02 11:55:10|2293.8|2287.8|2293.5|2287.5|2293.8|2287.8|2293.5|2287.5|2
1625226920000|2021-07-02 11:55:20|2293.3|2287.3|2292.8|2286.8|2293.3|2287.3|2292.8|2286.8|2
1625226930000|2021-07-02 11:55:30|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1625226990000|2021-07-02 11:56:30|2291.8|2285.8|2290.8|2284.8|2291.8|2285.8|2290.8|2284.8|2
1625227000000|2021-07-02 11:56:40|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625227030000|2021-07-02 11:57:10|2290|2284|2289.5|2283.5|2290|2284|2289.5|2283.5|2
1625227040000|2021-07-02 11:57:20|2289.3|2283.3|2289.5|2283.5|2289.5|2283.5|2289.3|2283.3|2
1625227100000|2021-07-02 11:58:20|2289.8|2283.8|2290.3|2284.3|2290.3|2284.3|2289.8|2283.8|2
1625227110000|2021-07-02 11:58:30|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625227120000|2021-07-02 11:58:40|2291|2285|2291|2285|2291|2285|2291|2285|1
1625227130000|2021-07-02 11:58:50|2290.8|2284.8|2290.3|2284.3|2290.8|2284.8|2290.3|2284.3|2
1625227140000|2021-07-02 11:59:00|2290.5|2284.5|2290.8|2284.8|2290.8|2284.8|2290.5|2284.5|2
1625227170000|2021-07-02 11:59:30|2290.5|2284.5|2288.5|2282.5|2290.5|2284.5|2288.5|2282.5|2
1625227190000|2021-07-02 11:59:50|2288.3|2282.3|2287.8|2281.8|2288.5|2282.5|2287.8|2281.8|4
1625227200000|2021-07-02 12:00:00|2288|2282|2288.5|2282.5|2288.5|2282.5|2288|2282|3
1625227210000|2021-07-02 12:00:10|2287.5|2281.5|2288.3|2282.3|2288.3|2282.3|2287.5|2281.5|2
1625227220000|2021-07-02 12:00:20|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625227230000|2021-07-02 12:00:30|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1625227240000|2021-07-02 12:00:40|2289.5|2283.5|2289.8|2283.8|2289.8|2283.8|2289.3|2283.3|4
1625227270000|2021-07-02 12:01:10|2289.3|2283.3|2289.8|2283.8|2289.8|2283.8|2289.3|2283.3|2
1625227280000|2021-07-02 12:01:20|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2290.3|2284.3|4
1625227320000|2021-07-02 12:02:00|2290.3|2284.3|2289.5|2283.5|2290.5|2284.5|2289.5|2283.5|3
1625227350000|2021-07-02 12:02:30|2290|2284|2290|2284|2290|2284|2290|2284|1
1625227360000|2021-07-02 12:02:40|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625227390000|2021-07-02 12:03:10|2290|2284|2290.3|2284.3|2290.3|2284.3|2290|2284|4
1625227400000|2021-07-02 12:03:20|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625227410000|2021-07-02 12:03:30|2290.3|2284.3|2290.8|2284.8|2291.3|2285.3|2290|2284|7
1625227460000|2021-07-02 12:04:20|2290.5|2284.5|2290|2284|2290.5|2284.5|2290|2284|2
1625227510000|2021-07-02 12:05:10|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625227530000|2021-07-02 12:05:30|2291.3|2285.3|2290.8|2284.8|2292|2286|2290.8|2284.8|7
1625227550000|2021-07-02 12:05:50|2290.5|2284.5|2289.5|2283.5|2290.5|2284.5|2289.5|2283.5|2
1625227580000|2021-07-02 12:06:20|2289.8|2283.8|2290|2284|2290.3|2284.3|2289.5|2283.5|5
1625227610000|2021-07-02 12:06:50|2290.3|2284.3|2291.5|2285.5|2291.5|2285.5|2290.3|2284.3|4
1625227620000|2021-07-02 12:07:00|2291.8|2285.8|2291.5|2285.5|2291.8|2285.8|2291.5|2285.5|2
1625227670000|2021-07-02 12:07:50|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625227700000|2021-07-02 12:08:20|2292|2286|2293.3|2287.3|2293.3|2287.3|2292|2286|3
1625227710000|2021-07-02 12:08:30|2293.5|2287.5|2294.3|2288.3|2294.3|2288.3|2293.5|2287.5|3
1625227730000|2021-07-02 12:08:50|2294|2288|2294.3|2288.3|2294.3|2288.3|2294|2288|2
1625227740000|2021-07-02 12:09:00|2294|2288|2294|2288|2294|2288|2294|2288|1
1625227810000|2021-07-02 12:10:10|2293.8|2287.8|2294.3|2288.3|2294.3|2288.3|2293.8|2287.8|2
1625227960000|2021-07-02 12:12:40|2294|2288|2293.8|2287.8|2294|2288|2293.8|2287.8|2
1625227970000|2021-07-02 12:12:50|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293|2287|3
1625228010000|2021-07-02 12:13:30|2293.5|2287.5|2293.5|2287.5|2293.8|2287.8|2293.5|2287.5|3
1625228040000|2021-07-02 12:14:00|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625228100000|2021-07-02 12:15:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625228160000|2021-07-02 12:16:00|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1625228170000|2021-07-02 12:16:10|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625228220000|2021-07-02 12:17:00|2293.3|2287.3|2293.3|2287.3|2293.5|2287.5|2293.3|2287.3|3
1625228230000|2021-07-02 12:17:10|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625228240000|2021-07-02 12:17:20|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293.3|2287.3|2
1625228260000|2021-07-02 12:17:40|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1625228270000|2021-07-02 12:17:50|2293|2287|2293|2287|2293|2287|2293|2287|1
1625228280000|2021-07-02 12:18:00|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.5|2286.5|3
1625228290000|2021-07-02 12:18:10|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625228300000|2021-07-02 12:18:20|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1625228310000|2021-07-02 12:18:30|2292.8|2286.8|2293|2287|2293|2287|2292.8|2286.8|2
1625228490000|2021-07-02 12:21:30|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1625228530000|2021-07-02 12:22:10|2293|2287|2292.5|2286.5|2293|2287|2292.5|2286.5|2
1625228580000|2021-07-02 12:23:00|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1625228650000|2021-07-02 12:24:10|2293|2287|2292.8|2286.8|2293|2287|2292.8|2286.8|2
1625228680000|2021-07-02 12:24:40|2293|2287|2293|2287|2293|2287|2293|2287|1
1625228700000|2021-07-02 12:25:00|2292.8|2286.8|2292.8|2286.8|2293|2287|2292.8|2286.8|3
1625228710000|2021-07-02 12:25:10|2293|2287|2292.8|2286.8|2293.5|2287.5|2292.8|2286.8|4
1625228720000|2021-07-02 12:25:20|2292.5|2286.5|2292.3|2286.3|2292.5|2286.5|2292.3|2286.3|2
1625228730000|2021-07-02 12:25:30|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1625228750000|2021-07-02 12:25:50|2292.3|2286.3|2292.3|2286.3|2292.5|2286.5|2292.3|2286.3|3
1625228790000|2021-07-02 12:26:30|2292.5|2286.5|2292.8|2286.8|2292.8|2286.8|2292.5|2286.5|2
1625228830000|2021-07-02 12:27:10|2293|2287|2293|2287|2293|2287|2293|2287|1
1625228880000|2021-07-02 12:28:00|2292.8|2286.8|2292.5|2286.5|2292.8|2286.8|2292.5|2286.5|2
1625228890000|2021-07-02 12:28:10|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1625228910000|2021-07-02 12:28:30|2293|2287|2293|2287|2293|2287|2293|2287|1
1625228920000|2021-07-02 12:28:40|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1625228930000|2021-07-02 12:28:50|2293.8|2287.8|2293|2287|2293.8|2287.8|2293|2287|3
1625228940000|2021-07-02 12:29:00|2292.8|2286.8|2292.8|2286.8|2293.3|2287.3|2292.5|2286.5|6
1625228950000|2021-07-02 12:29:10|2293.3|2287.3|2293|2287|2293.3|2287.3|2292.8|2286.8|3
1625228970000|2021-07-02 12:29:30|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625228990000|2021-07-02 12:29:50|2293|2287|2293.5|2287.5|2293.5|2287.5|2293|2287|2
1625229000000|2021-07-02 12:30:00|2293|2287|2292.3|2286.3|2293.5|2287.5|2292|2286|7
1625229010000|2021-07-02 12:30:10|2292.5|2286.5|2293|2287|2293.3|2287.3|2292.5|2286.5|5
1625229020000|2021-07-02 12:30:20|2292.5|2286.5|2291.3|2285.3|2292.5|2286.5|2291.3|2285.3|4
1625229030000|2021-07-02 12:30:30|2292|2286|2292.3|2286.3|2292.3|2286.3|2292|2286|2
1625229040000|2021-07-02 12:30:40|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625229050000|2021-07-02 12:30:50|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625229060000|2021-07-02 12:31:00|2291.5|2285.5|2293.3|2287.3|2293.3|2287.3|2291.5|2285.5|6
1625229070000|2021-07-02 12:31:10|2294.3|2288.3|2293.8|2287.8|2294.3|2288.3|2293.8|2287.8|2
1625229080000|2021-07-02 12:31:20|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1625229100000|2021-07-02 12:31:40|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1625229130000|2021-07-02 12:32:10|2294.8|2288.8|2296.3|2290.3|2296.3|2290.3|2294.8|2288.8|6
1625229140000|2021-07-02 12:32:20|2296.5|2290.5|2297.8|2291.8|2297.8|2291.8|2296.5|2290.5|4
1625229160000|2021-07-02 12:32:40|2298|2292|2297.8|2291.8|2298|2292|2297.8|2291.8|2
1625229170000|2021-07-02 12:32:50|2299.5|2293.5|2300.5|2294.5|2300.5|2294.5|2299.5|2293.5|4
1625229180000|2021-07-02 12:33:00|2300|2294|2300.3|2294.3|2300.5|2294.5|2299.8|2293.8|6
1625229190000|2021-07-02 12:33:10|2300|2294|2299.8|2293.8|2300|2294|2299.8|2293.8|2
1625229200000|2021-07-02 12:33:20|2300.8|2294.8|2300.5|2294.5|2300.8|2294.8|2300.5|2294.5|2
1625229220000|2021-07-02 12:33:40|2300.3|2294.3|2299.8|2293.8|2300.3|2294.3|2299.8|2293.8|8
1625229230000|2021-07-02 12:33:50|2300|2294|2299.8|2293.8|2300|2294|2299.8|2293.8|2
1625229240000|2021-07-02 12:34:00|2298.8|2292.8|2298.3|2292.3|2298.8|2292.8|2298.3|2292.3|3
1625229250000|2021-07-02 12:34:10|2298.5|2292.5|2298.3|2292.3|2298.5|2292.5|2298.3|2292.3|2
1625229260000|2021-07-02 12:34:20|2298|2292|2298|2292|2298|2292|2297.8|2291.8|3
1625229280000|2021-07-02 12:34:40|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1625229290000|2021-07-02 12:34:50|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625229300000|2021-07-02 12:35:00|2298.8|2292.8|2299.3|2293.3|2299.3|2293.3|2298.8|2292.8|3
1625229330000|2021-07-02 12:35:30|2299.8|2293.8|2300.5|2294.5|2300.5|2294.5|2299.8|2293.8|5
1625229340000|2021-07-02 12:35:40|2300.3|2294.3|2299.8|2293.8|2300.3|2294.3|2299.8|2293.8|2
1625229350000|2021-07-02 12:35:50|2300.3|2294.3|2299.8|2293.8|2300.3|2294.3|2299.8|2293.8|2
1625229360000|2021-07-02 12:36:00|2299.3|2293.3|2298.8|2292.8|2299.3|2293.3|2298.8|2292.8|2
1625229390000|2021-07-02 12:36:30|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625229400000|2021-07-02 12:36:40|2298.3|2292.3|2297.8|2291.8|2298.3|2292.3|2297.8|2291.8|3
1625229410000|2021-07-02 12:36:50|2297.5|2291.5|2296.8|2290.8|2297.5|2291.5|2296.8|2290.8|2
1625229420000|2021-07-02 12:37:00|2296.5|2290.5|2295.8|2289.8|2296.5|2290.5|2295.8|2289.8|3
1625229430000|2021-07-02 12:37:10|2295.5|2289.5|2294.5|2288.5|2295.5|2289.5|2294.5|2288.5|5
1625229440000|2021-07-02 12:37:20|2294.8|2288.8|2296.3|2290.3|2296.3|2290.3|2294.8|2288.8|5
1625229450000|2021-07-02 12:37:30|2296.5|2290.5|2297.8|2291.8|2297.8|2291.8|2296.5|2290.5|4
1625229460000|2021-07-02 12:37:40|2296.8|2290.8|2297|2291|2297.3|2291.3|2296.8|2290.8|4
1625229490000|2021-07-02 12:38:10|2296.5|2290.5|2296.3|2290.3|2296.5|2290.5|2296.3|2290.3|2
1625229500000|2021-07-02 12:38:20|2296|2290|2296|2290|2296|2290|2295.5|2289.5|4
1625229510000|2021-07-02 12:38:30|2296.5|2290.5|2297|2291|2297|2291|2296.5|2290.5|2
1625229520000|2021-07-02 12:38:40|2296.8|2290.8|2296.5|2290.5|2296.8|2290.8|2296.5|2290.5|2
1625229530000|2021-07-02 12:38:50|2297|2291|2296.8|2290.8|2297|2291|2296.8|2290.8|2
1625229540000|2021-07-02 12:39:00|2297|2291|2297.3|2291.3|2297.3|2291.3|2297|2291|2
1625229550000|2021-07-02 12:39:10|2297|2291|2297|2291|2297|2291|2297|2291|1
1625229560000|2021-07-02 12:39:20|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1625229570000|2021-07-02 12:39:30|2297|2291|2297.3|2291.3|2297.3|2291.3|2297|2291|2
1625229600000|2021-07-02 12:40:00|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625229640000|2021-07-02 12:40:40|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1625229650000|2021-07-02 12:40:50|2297|2291|2295|2289|2297|2291|2295|2289|4
1625229690000|2021-07-02 12:41:30|2297|2291|2297|2291|2297|2291|2297|2291|1
1625229740000|2021-07-02 12:42:20|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1625229770000|2021-07-02 12:42:50|2297|2291|2294.8|2288.8|2297|2291|2294.8|2288.8|4
1625229790000|2021-07-02 12:43:10|2294.5|2288.5|2294.3|2288.3|2294.8|2288.8|2293.8|2287.8|6
1625229820000|2021-07-02 12:43:40|2294.5|2288.5|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|3
1625229830000|2021-07-02 12:43:50|2294.3|2288.3|2294.5|2288.5|2294.5|2288.5|2294.3|2288.3|2
1625229860000|2021-07-02 12:44:20|2295|2289|2294.5|2288.5|2295|2289|2294.5|2288.5|2
1625229890000|2021-07-02 12:44:50|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1625229900000|2021-07-02 12:45:00|2295|2289|2295|2289|2295|2289|2295|2289|1
1625229930000|2021-07-02 12:45:30|2295.3|2289.3|2295.8|2289.8|2295.8|2289.8|2295.3|2289.3|2
1625229950000|2021-07-02 12:45:50|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1625229960000|2021-07-02 12:46:00|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625229980000|2021-07-02 12:46:20|2295.5|2289.5|2295.3|2289.3|2295.5|2289.5|2295.3|2289.3|2
1625229990000|2021-07-02 12:46:30|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1625230000000|2021-07-02 12:46:40|2294|2288|2295|2289|2295|2289|2294|2288|3
1625230010000|2021-07-02 12:46:50|2294.5|2288.5|2295|2289|2295|2289|2294.5|2288.5|2
1625230020000|2021-07-02 12:47:00|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625230040000|2021-07-02 12:47:20|2295|2289|2295|2289|2295|2289|2295|2289|1
1625230060000|2021-07-02 12:47:40|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625230080000|2021-07-02 12:48:00|2295.5|2289.5|2296|2290|2296|2290|2295.5|2289.5|2
1625230090000|2021-07-02 12:48:10|2295.8|2289.8|2295|2289|2295.8|2289.8|2295|2289|3
1625230100000|2021-07-02 12:48:20|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1625230110000|2021-07-02 12:48:30|2294.5|2288.5|2294|2288|2294.5|2288.5|2294|2288|3
1625230120000|2021-07-02 12:48:40|2293.8|2287.8|2293.5|2287.5|2293.8|2287.8|2293.5|2287.5|2
1625230130000|2021-07-02 12:48:50|2293|2287|2293.3|2287.3|2293.5|2287.5|2293|2287|4
1625230150000|2021-07-02 12:49:10|2293|2287|2292.3|2286.3|2293|2287|2292.3|2286.3|2
1625230160000|2021-07-02 12:49:20|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.3|2286.3|3
1625230180000|2021-07-02 12:49:40|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292|2286|4
1625230190000|2021-07-02 12:49:50|2292.3|2286.3|2292|2286|2292.3|2286.3|2292|2286|2
1625230200000|2021-07-02 12:50:00|2291.8|2285.8|2291.5|2285.5|2291.8|2285.8|2291.5|2285.5|4
1625230220000|2021-07-02 12:50:20|2291.3|2285.3|2291.8|2285.8|2291.8|2285.8|2290|2284|6
1625230240000|2021-07-02 12:50:40|2292.3|2286.3|2292|2286|2292.3|2286.3|2292|2286|2
1625230250000|2021-07-02 12:50:50|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625230260000|2021-07-02 12:51:00|2291.8|2285.8|2291.5|2285.5|2291.8|2285.8|2291|2285|3
1625230270000|2021-07-02 12:51:10|2291.8|2285.8|2292|2286|2292|2286|2291.8|2285.8|2
1625230380000|2021-07-02 12:53:00|2292.8|2286.8|2293|2287|2293|2287|2292.8|2286.8|2
1625230390000|2021-07-02 12:53:10|2293.3|2287.3|2293.8|2287.8|2293.8|2287.8|2293.3|2287.3|2
1625230410000|2021-07-02 12:53:30|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625230430000|2021-07-02 12:53:50|2295|2289|2295|2289|2295|2289|2295|2289|1
1625230460000|2021-07-02 12:54:20|2295.3|2289.3|2293.5|2287.5|2295.3|2289.3|2293.5|2287.5|11
1625230470000|2021-07-02 12:54:30|2293.8|2287.8|2293.3|2287.3|2293.8|2287.8|2293.3|2287.3|2
1625230480000|2021-07-02 12:54:40|2293|2287|2293|2287|2293|2287|2293|2287|1
1625230510000|2021-07-02 12:55:10|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1625230520000|2021-07-02 12:55:20|2293|2287|2293|2287|2293|2287|2293|2287|1
1625230530000|2021-07-02 12:55:30|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625230570000|2021-07-02 12:56:10|2294|2288|2293.5|2287.5|2294|2288|2293.5|2287.5|2
1625230600000|2021-07-02 12:56:40|2293.3|2287.3|2293|2287|2293.3|2287.3|2293|2287|2
1625230610000|2021-07-02 12:56:50|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1625230620000|2021-07-02 12:57:00|2292|2286|2292.3|2286.3|2292.3|2286.3|2291.8|2285.8|3
1625230650000|2021-07-02 12:57:30|2292|2286|2292|2286|2292|2286|2292|2286|1
1625230670000|2021-07-02 12:57:50|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.5|2285.5|3
1625230680000|2021-07-02 12:58:00|2291|2285|2291.5|2285.5|2291.5|2285.5|2291|2285|2
1625230730000|2021-07-02 12:58:50|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625230740000|2021-07-02 12:59:00|2292.3|2286.3|2290.3|2284.3|2292.3|2286.3|2290.3|2284.3|11
1625230750000|2021-07-02 12:59:10|2290|2284|2288.8|2282.8|2290|2284|2288.3|2282.3|6
1625230760000|2021-07-02 12:59:20|2290|2284|2289.5|2283.5|2290.3|2284.3|2288.8|2282.8|6
1625230770000|2021-07-02 12:59:30|2289.8|2283.8|2289.5|2283.5|2289.8|2283.8|2289.5|2283.5|6
1625230780000|2021-07-02 12:59:40|2290.5|2284.5|2289.5|2283.5|2290.5|2284.5|2289.3|2283.3|7
1625230790000|2021-07-02 12:59:50|2290.3|2284.3|2289.8|2283.8|2290.8|2284.8|2289.8|2283.8|7
1625230800000|2021-07-02 13:00:00|2289.5|2283.5|2289.8|2283.8|2289.8|2283.8|2286.5|2280.5|19
1625230810000|2021-07-02 13:00:10|2289.5|2283.5|2292.5|2286.5|2292.5|2286.5|2289.5|2283.5|9
1625230820000|2021-07-02 13:00:20|2292.3|2286.3|2292|2286|2292.8|2286.8|2292|2286|14
1625230830000|2021-07-02 13:00:30|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.5|2285.5|3
1625230840000|2021-07-02 13:00:40|2291.5|2285.5|2290.8|2284.8|2291.5|2285.5|2290.5|2284.5|14
1625230850000|2021-07-02 13:00:50|2290.5|2284.5|2290.8|2284.8|2291.8|2285.8|2289.5|2283.5|9
1625230860000|2021-07-02 13:01:00|2291|2285|2290|2284|2291.6|2285.6|2289.8|2283.8|10
1625230870000|2021-07-02 13:01:10|2290.3|2284.3|2291.3|2285.3|2291.3|2285.3|2290.3|2284.3|3
1625230880000|2021-07-02 13:01:20|2291.5|2285.5|2290.3|2284.3|2292|2286|2290.3|2284.3|8
1625230890000|2021-07-02 13:01:30|2290.5|2284.5|2289.3|2283.3|2290.8|2284.8|2289.3|2283.3|5
1625230900000|2021-07-02 13:01:40|2289.5|2283.5|2290.5|2284.5|2290.8|2284.8|2289.5|2283.5|14
1625230910000|2021-07-02 13:01:50|2290.8|2284.8|2291|2285|2291.5|2285.5|2290.8|2284.8|6
1625230920000|2021-07-02 13:02:00|2291.3|2285.3|2291.8|2285.8|2292.3|2286.3|2291.3|2285.3|4
1625230930000|2021-07-02 13:02:10|2291.3|2285.3|2291|2285|2291.8|2285.8|2290.8|2284.8|7
1625230940000|2021-07-02 13:02:20|2291.5|2285.5|2290.8|2284.8|2291.5|2285.5|2290.8|2284.8|7
1625230950000|2021-07-02 13:02:30|2291|2285|2291.3|2285.3|2291.8|2285.8|2290.8|2284.8|9
1625230960000|2021-07-02 13:02:40|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625230970000|2021-07-02 13:02:50|2291.5|2285.5|2291.3|2285.3|2291.5|2285.5|2291|2285|5
1625230980000|2021-07-02 13:03:00|2291.8|2285.8|2291.5|2285.5|2292.8|2286.8|2291.5|2285.5|11
1625231000000|2021-07-02 13:03:20|2291.8|2285.8|2291|2285|2292|2286|2291|2285|8
1625231010000|2021-07-02 13:03:30|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1625231040000|2021-07-02 13:04:00|2290.3|2284.3|2289.3|2283.3|2290.3|2284.3|2289|2283|3
1625231050000|2021-07-02 13:04:10|2288.8|2282.8|2289|2283|2289.3|2283.3|2288.8|2282.8|3
1625231060000|2021-07-02 13:04:20|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625231070000|2021-07-02 13:04:30|2289|2283|2288.8|2282.8|2289.3|2283.3|2288.8|2282.8|4
1625231080000|2021-07-02 13:04:40|2288.5|2282.5|2288|2282|2288.5|2282.5|2287.5|2281.5|5
1625231100000|2021-07-02 13:05:00|2288.3|2282.3|2287.5|2281.5|2288.5|2282.5|2287.5|2281.5|5
1625231110000|2021-07-02 13:05:10|2287.8|2281.8|2286.8|2280.8|2288.3|2282.3|2286.8|2280.8|6
1625231120000|2021-07-02 13:05:20|2286.3|2280.3|2286.3|2280.3|2286.8|2280.8|2286|2280|7
1625231130000|2021-07-02 13:05:30|2286|2280|2286.3|2280.3|2286.3|2280.3|2285.8|2279.8|4
1625231140000|2021-07-02 13:05:40|2286.5|2280.5|2286|2280|2286.5|2280.5|2286|2280|2
1625231150000|2021-07-02 13:05:50|2286.3|2280.3|2287.3|2281.3|2287.3|2281.3|2286.3|2280.3|5
1625231160000|2021-07-02 13:06:00|2287|2281|2287|2281|2287|2281|2287|2281|1
1625231170000|2021-07-02 13:06:10|2286.8|2280.8|2286|2280|2286.8|2280.8|2285.5|2279.5|9
1625231190000|2021-07-02 13:06:30|2286.3|2280.3|2286.5|2280.5|2286.5|2280.5|2286.3|2280.3|2
1625231210000|2021-07-02 13:06:50|2287.3|2281.3|2286.8|2280.8|2287.3|2281.3|2286.5|2280.5|4
1625231220000|2021-07-02 13:07:00|2286.5|2280.5|2283.8|2277.8|2286.5|2280.5|2283.8|2277.8|10
1625231230000|2021-07-02 13:07:10|2284|2278|2281.5|2275.5|2284.5|2278.5|2281|2275|9
1625231240000|2021-07-02 13:07:20|2281.8|2275.8|2285.5|2279.5|2285.5|2279.5|2281.8|2275.8|9
1625231250000|2021-07-02 13:07:30|2285.3|2279.3|2285|2279|2285.3|2279.3|2285|2279|2
1625231260000|2021-07-02 13:07:40|2285.5|2279.5|2286|2280|2286|2280|2285.5|2279.5|3
1625231270000|2021-07-02 13:07:50|2286.5|2280.5|2287.3|2281.3|2287.5|2281.5|2286.3|2280.3|7
1625231280000|2021-07-02 13:08:00|2287.8|2281.8|2287.3|2281.3|2287.8|2281.8|2287.3|2281.3|2
1625231300000|2021-07-02 13:08:20|2287.5|2281.5|2287.8|2281.8|2288|2282|2287.5|2281.5|4
1625231310000|2021-07-02 13:08:30|2287.5|2281.5|2286.5|2280.5|2287.5|2281.5|2286.5|2280.5|5
1625231320000|2021-07-02 13:08:40|2287|2281|2287.3|2281.3|2287.5|2281.5|2286.5|2280.5|6
1625231330000|2021-07-02 13:08:50|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1625231340000|2021-07-02 13:09:00|2287.8|2281.8|2288|2282|2288|2282|2287.8|2281.8|2
1625231350000|2021-07-02 13:09:10|2287.5|2281.5|2287.5|2281.5|2288|2282|2287.5|2281.5|3
1625231360000|2021-07-02 13:09:20|2287.3|2281.3|2286.8|2280.8|2287.5|2281.5|2286.8|2280.8|4
1625231370000|2021-07-02 13:09:30|2287.3|2281.3|2285.3|2279.3|2287.3|2281.3|2285.3|2279.3|2
1625231380000|2021-07-02 13:09:40|2285.5|2279.5|2286.5|2280.5|2286.5|2280.5|2285.5|2279.5|3
1625231390000|2021-07-02 13:09:50|2286.3|2280.3|2286|2280|2286.5|2280.5|2286|2280|6
1625231400000|2021-07-02 13:10:00|2286.5|2280.5|2286|2280|2286.5|2280.5|2286|2280|3
1625231420000|2021-07-02 13:10:20|2285.8|2279.8|2285.5|2279.5|2286|2280|2285.5|2279.5|3
1625231430000|2021-07-02 13:10:30|2285.8|2279.8|2284.8|2278.8|2285.8|2279.8|2284.3|2278.3|8
1625231440000|2021-07-02 13:10:40|2284.5|2278.5|2284.8|2278.8|2286|2280|2284.5|2278.5|6
1625231450000|2021-07-02 13:10:50|2284.5|2278.5|2285|2279|2285|2279|2284.5|2278.5|2
1625231460000|2021-07-02 13:11:00|2284.8|2278.8|2284.5|2278.5|2284.8|2278.8|2284.5|2278.5|2
1625231470000|2021-07-02 13:11:10|2284.3|2278.3|2283.8|2277.8|2284.3|2278.3|2282.5|2276.5|6
1625231480000|2021-07-02 13:11:20|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2283.8|2277.8|4
1625231490000|2021-07-02 13:11:30|2284.5|2278.5|2285.3|2279.3|2285.5|2279.5|2284.5|2278.5|5
1625231500000|2021-07-02 13:11:40|2285|2279|2285|2279|2285|2279|2285|2279|1
1625231510000|2021-07-02 13:11:50|2285.3|2279.3|2285.8|2279.8|2285.8|2279.8|2285.3|2279.3|3
1625231520000|2021-07-02 13:12:00|2286.3|2280.3|2285.8|2279.8|2286.3|2280.3|2285.5|2279.5|7
1625231530000|2021-07-02 13:12:10|2285.5|2279.5|2286|2280|2286.5|2280.5|2285.5|2279.5|4
1625231540000|2021-07-02 13:12:20|2285.8|2279.8|2285.8|2279.8|2286.5|2280.5|2285.5|2279.5|7
1625231550000|2021-07-02 13:12:30|2286|2280|2285.5|2279.5|2286.5|2280.5|2285.3|2279.3|8
1625231560000|2021-07-02 13:12:40|2285.8|2279.8|2285.8|2279.8|2286|2280|2285.5|2279.5|7
1625231600000|2021-07-02 13:13:20|2286|2280|2286.3|2280.3|2287|2281|2286|2280|7
1625231610000|2021-07-02 13:13:30|2286|2280|2286|2280|2286|2280|2286|2280|1
1625231620000|2021-07-02 13:13:40|2286.3|2280.3|2285.8|2279.8|2286.3|2280.3|2285.5|2279.5|6
1625231630000|2021-07-02 13:13:50|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1625231640000|2021-07-02 13:14:00|2285.8|2279.8|2285.5|2279.5|2285.8|2279.8|2285.5|2279.5|2
1625231660000|2021-07-02 13:14:20|2285.8|2279.8|2286.3|2280.3|2286.3|2280.3|2285.8|2279.8|2
1625231670000|2021-07-02 13:14:30|2286|2280|2285.8|2279.8|2286|2280|2285.8|2279.8|2
1625231680000|2021-07-02 13:14:40|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1625231710000|2021-07-02 13:15:10|2285.8|2279.8|2286|2280|2286.3|2280.3|2285.5|2279.5|5
1625231720000|2021-07-02 13:15:20|2285.5|2279.5|2284.5|2278.5|2285.5|2279.5|2284.5|2278.5|7
1625231740000|2021-07-02 13:15:40|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1625231750000|2021-07-02 13:15:50|2284|2278|2283.8|2277.8|2284|2278|2283.8|2277.8|2
1625231760000|2021-07-02 13:16:00|2284|2278|2283.8|2277.8|2284|2278|2283.8|2277.8|2
1625231770000|2021-07-02 13:16:10|2283|2277|2282.5|2276.5|2283|2277|2282.5|2276.5|2
1625231780000|2021-07-02 13:16:20|2282.3|2276.3|2281.8|2275.8|2282.3|2276.3|2281.8|2275.8|2
1625231810000|2021-07-02 13:16:50|2282|2276|2282.3|2276.3|2282.8|2276.8|2282|2276|3
1625231820000|2021-07-02 13:17:00|2282.5|2276.5|2283.3|2277.3|2283.3|2277.3|2282.5|2276.5|2
1625231850000|2021-07-02 13:17:30|2283.8|2277.8|2283.3|2277.3|2283.8|2277.8|2283.3|2277.3|2
1625231870000|2021-07-02 13:17:50|2283|2277|2283|2277|2283|2277|2283|2277|1
1625231880000|2021-07-02 13:18:00|2283.3|2277.3|2282.5|2276.5|2283.3|2277.3|2282.5|2276.5|4
1625231900000|2021-07-02 13:18:20|2282.3|2276.3|2282.5|2276.5|2282.5|2276.5|2282.3|2276.3|2
1625231910000|2021-07-02 13:18:30|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|1
1625231920000|2021-07-02 13:18:40|2283|2277|2283.3|2277.3|2284.3|2278.3|2283|2277|6
1625231930000|2021-07-02 13:18:50|2283|2277|2282.3|2276.3|2283|2277|2282.3|2276.3|2
1625231940000|2021-07-02 13:19:00|2282|2276|2281.3|2275.3|2282|2276|2281.3|2275.3|2
1625231970000|2021-07-02 13:19:30|2281.8|2275.8|2283.5|2277.5|2283.5|2277.5|2281.8|2275.8|5
1625232000000|2021-07-02 13:20:00|2283.3|2277.3|2282|2276|2283.3|2277.3|2282|2276|3
1625232010000|2021-07-02 13:20:10|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|1
1625232020000|2021-07-02 13:20:20|2282.5|2276.5|2283|2277|2283|2277|2282.5|2276.5|2
1625232030000|2021-07-02 13:20:30|2282.5|2276.5|2282.3|2276.3|2282.5|2276.5|2282.3|2276.3|2
1625232040000|2021-07-02 13:20:40|2283|2277|2281.5|2275.5|2283|2277|2281.5|2275.5|3
1625232050000|2021-07-02 13:20:50|2281.3|2275.3|2281|2275|2281.3|2275.3|2281|2275|2
1625232060000|2021-07-02 13:21:00|2280.8|2274.8|2281|2275|2281|2275|2279.8|2273.8|5
1625232070000|2021-07-02 13:21:10|2280.8|2274.8|2280|2274|2280.8|2274.8|2280|2274|3
1625232080000|2021-07-02 13:21:20|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1625232120000|2021-07-02 13:22:00|2279.8|2273.8|2281.3|2275.3|2281.3|2275.3|2279.8|2273.8|3
1625232160000|2021-07-02 13:22:40|2281|2275|2281|2275|2281|2275|2281|2275|1
1625232170000|2021-07-02 13:22:50|2280.8|2274.8|2281.3|2275.3|2281.3|2275.3|2280.8|2274.8|3
1625232180000|2021-07-02 13:23:00|2281|2275|2281.3|2275.3|2281.3|2275.3|2281|2275|2
1625232200000|2021-07-02 13:23:20|2281|2275|2281|2275|2281|2275|2281|2275|1
1625232210000|2021-07-02 13:23:30|2279.5|2273.5|2279|2273|2279.5|2273.5|2278.8|2272.8|4
1625232220000|2021-07-02 13:23:40|2278.8|2272.8|2279.8|2273.8|2280.5|2274.5|2278.8|2272.8|4
1625232230000|2021-07-02 13:23:50|2279.3|2273.3|2279|2273|2279.3|2273.3|2279|2273|2
1625232280000|2021-07-02 13:24:40|2279.3|2273.3|2280.8|2274.8|2280.8|2274.8|2279.3|2273.3|3
1625232310000|2021-07-02 13:25:10|2280.3|2274.3|2279.5|2273.5|2280.3|2274.3|2279.3|2273.3|3
1625232320000|2021-07-02 13:25:20|2279.3|2273.3|2279.8|2273.8|2279.8|2273.8|2279.3|2273.3|2
1625232330000|2021-07-02 13:25:30|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279|2273|3
1625232340000|2021-07-02 13:25:40|2279|2273|2277.8|2271.8|2279|2273|2277.8|2271.8|2
1625232350000|2021-07-02 13:25:50|2278|2272|2278|2272|2278|2272|2278|2272|1
1625232360000|2021-07-02 13:26:00|2277.8|2271.8|2277.5|2271.5|2277.8|2271.8|2277.5|2271.5|2
1625232380000|2021-07-02 13:26:20|2277.3|2271.3|2277|2271|2277.3|2271.3|2277|2271|2
1625232440000|2021-07-02 13:27:20|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|1
1625232480000|2021-07-02 13:28:00|2277|2271|2277.5|2271.5|2278|2272|2277|2271|4
1625232490000|2021-07-02 13:28:10|2277.3|2271.3|2277|2271|2277.3|2271.3|2277|2271|2
1625232520000|2021-07-02 13:28:40|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|1
1625232530000|2021-07-02 13:28:50|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|1
1625232550000|2021-07-02 13:29:10|2276.3|2270.3|2276.5|2270.5|2276.5|2270.5|2276.3|2270.3|2
1625232570000|2021-07-02 13:29:30|2276|2270|2275.5|2269.5|2276|2270|2275.5|2269.5|2
1625232600000|2021-07-02 13:30:00|2275.3|2269.3|2275.8|2269.8|2276|2270|2274.8|2268.8|6
1625232610000|2021-07-02 13:30:10|2275|2269|2275|2269|2275|2269|2275|2269|1
1625232620000|2021-07-02 13:30:20|2274.8|2268.8|2276.3|2270.3|2276.3|2270.3|2274.8|2268.8|5
1625232630000|2021-07-02 13:30:30|2276.5|2270.5|2276|2270|2276.5|2270.5|2275.8|2269.8|8
1625232640000|2021-07-02 13:30:40|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|1
1625232650000|2021-07-02 13:30:50|2276|2270|2275.8|2269.8|2276|2270|2275.8|2269.8|2
1625232700000|2021-07-02 13:31:40|2276|2270|2276|2270|2276|2270|2276|2270|1
1625232710000|2021-07-02 13:31:50|2276.3|2270.3|2277.5|2271.5|2277.5|2271.5|2276.3|2270.3|5
1625232720000|2021-07-02 13:32:00|2277.3|2271.3|2277.5|2271.5|2277.5|2271.5|2277.3|2271.3|2
1625232730000|2021-07-02 13:32:10|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|1
1625232740000|2021-07-02 13:32:20|2278.3|2272.3|2278|2272|2278.3|2272.3|2277.8|2271.8|4
1625232750000|2021-07-02 13:32:30|2278.3|2272.3|2279|2273|2279.3|2273.3|2278.3|2272.3|4
1625232760000|2021-07-02 13:32:40|2279.3|2273.3|2280.3|2274.3|2280.3|2274.3|2279.3|2273.3|4
1625232770000|2021-07-02 13:32:50|2280.5|2274.5|2280|2274|2280.8|2274.8|2280|2274|4
1625232790000|2021-07-02 13:33:10|2280.3|2274.3|2280.5|2274.5|2280.5|2274.5|2280.3|2274.3|2
1625232800000|2021-07-02 13:33:20|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1625232810000|2021-07-02 13:33:30|2280.5|2274.5|2280.8|2274.8|2280.8|2274.8|2280.5|2274.5|2
1625232820000|2021-07-02 13:33:40|2280.5|2274.5|2281.5|2275.5|2281.5|2275.5|2280.5|2274.5|3
1625232830000|2021-07-02 13:33:50|2281|2275|2279.8|2273.8|2281|2275|2279.8|2273.8|4
1625232840000|2021-07-02 13:34:00|2279.3|2273.3|2278|2272|2279.3|2273.3|2278|2272|4
1625232860000|2021-07-02 13:34:20|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1625232910000|2021-07-02 13:35:10|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|1
1625232960000|2021-07-02 13:36:00|2278|2272|2278|2272|2278|2272|2278|2272|1
1625232980000|2021-07-02 13:36:20|2278.3|2272.3|2279.5|2273.5|2279.5|2273.5|2278.3|2272.3|3
1625233010000|2021-07-02 13:36:50|2279.8|2273.8|2280.5|2274.5|2280.5|2274.5|2279.8|2273.8|2
1625233030000|2021-07-02 13:37:10|2280.8|2274.8|2280.8|2274.8|2281|2275|2280.8|2274.8|3
1625233040000|2021-07-02 13:37:20|2280.5|2274.5|2280.8|2274.8|2280.8|2274.8|2280|2274|5
1625233050000|2021-07-02 13:37:30|2281|2275|2280.5|2274.5|2281|2275|2280.5|2274.5|3
1625233070000|2021-07-02 13:37:50|2279.3|2273.3|2278.5|2272.5|2279.3|2273.3|2278.5|2272.5|4
1625233110000|2021-07-02 13:38:30|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|1
1625233180000|2021-07-02 13:39:40|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1625233240000|2021-07-02 13:40:40|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|1
1625233260000|2021-07-02 13:41:00|2278|2272|2276|2270|2278|2272|2276|2270|5
1625233270000|2021-07-02 13:41:10|2275.8|2269.8|2276.3|2270.3|2276.3|2270.3|2275.5|2269.5|4
1625233280000|2021-07-02 13:41:20|2276.5|2270.5|2276.8|2270.8|2276.8|2270.8|2276.5|2270.5|2
1625233290000|2021-07-02 13:41:30|2276.5|2270.5|2276.8|2270.8|2276.8|2270.8|2276.3|2270.3|4
1625233300000|2021-07-02 13:41:40|2276.5|2270.5|2275.5|2269.5|2276.5|2270.5|2275.5|2269.5|2
1625233310000|2021-07-02 13:41:50|2275.3|2269.3|2274.5|2268.5|2275.3|2269.3|2274.5|2268.5|2
1625233320000|2021-07-02 13:42:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2273.8|2267.8|4
1625233330000|2021-07-02 13:42:10|2274.5|2268.5|2274.8|2268.8|2275|2269|2274.5|2268.5|3
1625233340000|2021-07-02 13:42:20|2275|2269|2276|2270|2276|2270|2275|2269|2
1625233350000|2021-07-02 13:42:30|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|1
1625233360000|2021-07-02 13:42:40|2276|2270|2276|2270|2276|2270|2276|2270|1
1625233370000|2021-07-02 13:42:50|2275.8|2269.8|2274.8|2268.8|2275.8|2269.8|2274.8|2268.8|3
1625233380000|2021-07-02 13:43:00|2273.8|2267.8|2273|2267|2273.8|2267.8|2273|2267|12
1625233390000|2021-07-02 13:43:10|2273.5|2267.5|2273.3|2267.3|2273.8|2267.8|2272.8|2266.8|7
1625233400000|2021-07-02 13:43:20|2273.5|2267.5|2273.8|2267.8|2274.3|2268.3|2273.5|2267.5|5
1625233410000|2021-07-02 13:43:30|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|1
1625233430000|2021-07-02 13:43:50|2273.8|2267.8|2274.3|2268.3|2274.5|2268.5|2273.8|2267.8|3
1625233450000|2021-07-02 13:44:10|2274.5|2268.5|2274.5|2268.5|2275|2269|2274|2268|8
1625233460000|2021-07-02 13:44:20|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|1
1625233500000|2021-07-02 13:45:00|2275|2269|2275|2269|2275|2269|2275|2269|1
1625233540000|2021-07-02 13:45:40|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|1
1625233590000|2021-07-02 13:46:30|2275|2269|2276|2270|2276|2270|2275|2269|2
1625233610000|2021-07-02 13:46:50|2276.3|2270.3|2277.8|2271.8|2278.3|2272.3|2276.3|2270.3|6
1625233620000|2021-07-02 13:47:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1625233650000|2021-07-02 13:47:30|2277.5|2271.5|2278|2272|2278.3|2272.3|2277.5|2271.5|4
1625233660000|2021-07-02 13:47:40|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1625233670000|2021-07-02 13:47:50|2278.3|2272.3|2279.3|2273.3|2279.3|2273.3|2278.3|2272.3|2
1625233680000|2021-07-02 13:48:00|2279.8|2273.8|2279|2273|2279.8|2273.8|2279|2273|3
1625233750000|2021-07-02 13:49:10|2278.8|2272.8|2278.3|2272.3|2278.8|2272.8|2278|2272|3
1625233810000|2021-07-02 13:50:10|2278.5|2272.5|2280.5|2274.5|2280.5|2274.5|2278.5|2272.5|4
1625233820000|2021-07-02 13:50:20|2281|2275|2278|2272|2281.5|2275.5|2277.5|2271.5|13
1625233830000|2021-07-02 13:50:30|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1625233840000|2021-07-02 13:50:40|2277.5|2271.5|2277.3|2271.3|2277.5|2271.5|2277.3|2271.3|2
1625233870000|2021-07-02 13:51:10|2277|2271|2274.8|2268.8|2277|2271|2274.8|2268.8|7
1625233880000|2021-07-02 13:51:20|2274|2268|2274.3|2268.3|2274.3|2268.3|2274|2268|2
1625233890000|2021-07-02 13:51:30|2274.5|2268.5|2274.3|2268.3|2274.5|2268.5|2274.3|2268.3|2
1625233920000|2021-07-02 13:52:00|2274|2268|2274.5|2268.5|2274.5|2268.5|2274|2268|3
1625233930000|2021-07-02 13:52:10|2273.3|2267.3|2274|2268|2274|2268|2273.3|2267.3|3
1625233940000|2021-07-02 13:52:20|2273.8|2267.8|2274.5|2268.5|2274.5|2268.5|2273.8|2267.8|4
1625233950000|2021-07-02 13:52:30|2274.3|2268.3|2274.8|2268.8|2275|2269|2274.3|2268.3|5
1625233990000|2021-07-02 13:53:10|2274.5|2268.5|2272.8|2266.8|2274.5|2268.5|2272.8|2266.8|3
1625234020000|2021-07-02 13:53:40|2273.3|2267.3|2274.3|2268.3|2274.3|2268.3|2273.3|2267.3|2
1625234030000|2021-07-02 13:53:50|2274.8|2268.8|2274.5|2268.5|2275|2269|2274.5|2268.5|3
1625234040000|2021-07-02 13:54:00|2274.8|2268.8|2276|2270|2276|2270|2274.8|2268.8|4
1625234050000|2021-07-02 13:54:10|2276.3|2270.3|2276.5|2270.5|2276.5|2270.5|2276.3|2270.3|2
1625234070000|2021-07-02 13:54:30|2276.3|2270.3|2274.5|2268.5|2276.3|2270.3|2274.5|2268.5|2
1625234080000|2021-07-02 13:54:40|2274|2268|2274|2268|2274|2268|2274|2268|1
1625234100000|2021-07-02 13:55:00|2273.8|2267.8|2274.5|2268.5|2274.5|2268.5|2273.5|2267.5|6
1625234150000|2021-07-02 13:55:50|2274.8|2268.8|2276.5|2270.5|2276.5|2270.5|2274.8|2268.8|3
1625234190000|2021-07-02 13:56:30|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1625234210000|2021-07-02 13:56:50|2277|2271|2278.3|2272.3|2278.3|2272.3|2277|2271|5
1625234220000|2021-07-02 13:57:00|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1625234300000|2021-07-02 13:58:20|2278|2272|2278|2272|2278|2272|2278|2272|1
1625234320000|2021-07-02 13:58:40|2278.3|2272.3|2279.3|2273.3|2279.3|2273.3|2278.3|2272.3|3
1625234330000|2021-07-02 13:58:50|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1625234340000|2021-07-02 13:59:00|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1625234360000|2021-07-02 13:59:20|2279|2273|2279|2273|2279.3|2273.3|2279|2273|3
1625234370000|2021-07-02 13:59:30|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1625234380000|2021-07-02 13:59:40|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|1
1625234400000|2021-07-02 14:00:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1625234420000|2021-07-02 14:00:20|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|1
1625234430000|2021-07-02 14:00:30|2278.8|2272.8|2278.5|2272.5|2278.8|2272.8|2278.5|2272.5|2
1625234440000|2021-07-02 14:00:40|2279|2273|2279.5|2273.5|2279.5|2273.5|2279|2273|2
1625234450000|2021-07-02 14:00:50|2280|2274|2280.3|2274.3|2280.3|2274.3|2280|2274|2
1625234460000|2021-07-02 14:01:00|2280|2274|2280|2274|2280|2274|2280|2274|1
1625234480000|2021-07-02 14:01:20|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.5|2273.5|3
1625234490000|2021-07-02 14:01:30|2280|2274|2280|2274|2280|2274|2280|2274|1
1625234510000|2021-07-02 14:01:50|2281|2275|2281.8|2275.8|2282.3|2276.3|2281|2275|6
1625234520000|2021-07-02 14:02:00|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|1
1625234530000|2021-07-02 14:02:10|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|1
1625234540000|2021-07-02 14:02:20|2282.3|2276.3|2282|2276|2282.8|2276.8|2281.8|2275.8|5
1625234550000|2021-07-02 14:02:30|2282.3|2276.3|2282.8|2276.8|2283.3|2277.3|2282.3|2276.3|3
1625234600000|2021-07-02 14:03:20|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1625234610000|2021-07-02 14:03:30|2283.8|2277.8|2282|2276|2283.8|2277.8|2282|2276|5
1625234620000|2021-07-02 14:03:40|2281.8|2275.8|2281.5|2275.5|2281.8|2275.8|2281.5|2275.5|2
1625234630000|2021-07-02 14:03:50|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|1
1625234650000|2021-07-02 14:04:10|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|1
1625234670000|2021-07-02 14:04:30|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|1
1625234710000|2021-07-02 14:05:10|2282|2276|2282|2276|2282|2276|2282|2276|1
1625234760000|2021-07-02 14:06:00|2282.3|2276.3|2283.3|2277.3|2283.3|2277.3|2282.3|2276.3|2
1625234770000|2021-07-02 14:06:10|2283|2277|2283|2277|2283|2277|2283|2277|1
1625234810000|2021-07-02 14:06:50|2283.3|2277.3|2285|2279|2285|2279|2283.3|2277.3|5
1625234820000|2021-07-02 14:07:00|2284.8|2278.8|2284.5|2278.5|2284.8|2278.8|2284.5|2278.5|2
1625234840000|2021-07-02 14:07:20|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1625234850000|2021-07-02 14:07:30|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1625234860000|2021-07-02 14:07:40|2284.8|2278.8|2284.8|2278.8|2285|2279|2284.8|2278.8|3
1625234870000|2021-07-02 14:07:50|2285|2279|2284.8|2278.8|2285.3|2279.3|2284.8|2278.8|3
1625234970000|2021-07-02 14:09:30|2284.5|2278.5|2284.3|2278.3|2284.8|2278.8|2284.3|2278.3|3
1625235000000|2021-07-02 14:10:00|2284.5|2278.5|2284.8|2278.8|2285|2279|2284.5|2278.5|3
1625235010000|2021-07-02 14:10:10|2285.5|2279.5|2285.8|2279.8|2285.8|2279.8|2285.5|2279.5|2
1625235020000|2021-07-02 14:10:20|2286.5|2280.5|2287|2281|2287.3|2281.3|2286.5|2280.5|3
1625235130000|2021-07-02 14:12:10|2286.8|2280.8|2286.8|2280.8|2287.5|2281.5|2286.8|2280.8|4
1625235150000|2021-07-02 14:12:30|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|2
1625235230000|2021-07-02 14:13:50|2287|2281|2287.8|2281.8|2287.8|2281.8|2287|2281|3
1625235250000|2021-07-02 14:14:10|2288.3|2282.3|2289|2283|2289.3|2283.3|2288.3|2282.3|3
1625235260000|2021-07-02 14:14:20|2289.3|2283.3|2289.5|2283.5|2289.5|2283.5|2289|2283|7
1625235270000|2021-07-02 14:14:30|2289.3|2283.3|2289.5|2283.5|2289.5|2283.5|2289.3|2283.3|2
1625235280000|2021-07-02 14:14:40|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1625235290000|2021-07-02 14:14:50|2289|2283|2289.3|2283.3|2289.3|2283.3|2289|2283|2
1625235300000|2021-07-02 14:15:00|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1625235310000|2021-07-02 14:15:10|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1625235320000|2021-07-02 14:15:20|2290|2284|2289.8|2283.8|2290.8|2284.8|2289.8|2283.8|7
1625235330000|2021-07-02 14:15:30|2289.5|2283.5|2289.3|2283.3|2290|2284|2289.3|2283.3|5
1625235340000|2021-07-02 14:15:40|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2289.3|2283.3|2
1625235350000|2021-07-02 14:15:50|2289.5|2283.5|2290.3|2284.3|2290.3|2284.3|2289.3|2283.3|5
1625235360000|2021-07-02 14:16:00|2290|2284|2289.5|2283.5|2290.8|2284.8|2289.5|2283.5|5
1625235370000|2021-07-02 14:16:10|2289.8|2283.8|2290|2284|2290|2284|2289.8|2283.8|2
1625235380000|2021-07-02 14:16:20|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625235390000|2021-07-02 14:16:30|2290|2284|2290.8|2284.8|2290.8|2284.8|2290|2284|3
1625235400000|2021-07-02 14:16:40|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.3|2284.3|3
1625235410000|2021-07-02 14:16:50|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625235460000|2021-07-02 14:17:40|2290.5|2284.5|2292.3|2286.3|2292.3|2286.3|2290.5|2284.5|3
1625235470000|2021-07-02 14:17:50|2292.5|2286.5|2292.3|2286.3|2292.5|2286.5|2292.3|2286.3|4
1625235500000|2021-07-02 14:18:20|2292|2286|2291.8|2285.8|2292|2286|2291.8|2285.8|2
1625235510000|2021-07-02 14:18:30|2291.5|2285.5|2292.3|2286.3|2292.3|2286.3|2291.3|2285.3|5
1625235530000|2021-07-02 14:18:50|2292|2286|2292.3|2286.3|2292.3|2286.3|2291.8|2285.8|4
1625235540000|2021-07-02 14:19:00|2292|2286|2292|2286|2292.3|2286.3|2291.8|2285.8|4
1625235550000|2021-07-02 14:19:10|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292|2286|7
1625235570000|2021-07-02 14:19:30|2292|2286|2292.3|2286.3|2292.3|2286.3|2292|2286|2
1625235590000|2021-07-02 14:19:50|2292.5|2286.5|2292.5|2286.5|2292.8|2286.8|2292.5|2286.5|3
1625235610000|2021-07-02 14:20:10|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625235670000|2021-07-02 14:21:10|2292|2286|2292.3|2286.3|2292.3|2286.3|2292|2286|2
1625235680000|2021-07-02 14:21:20|2292|2286|2292|2286|2292|2286|2292|2286|1
1625235690000|2021-07-02 14:21:30|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292|2286|3
1625235800000|2021-07-02 14:23:20|2292|2286|2292.5|2286.5|2292.5|2286.5|2292|2286|3
1625235880000|2021-07-02 14:24:40|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625235900000|2021-07-02 14:25:00|2292.5|2286.5|2292.5|2286.5|2292.8|2286.8|2292.5|2286.5|3
1625235960000|2021-07-02 14:26:00|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625236040000|2021-07-02 14:27:20|2292|2286|2291.8|2285.8|2292|2286|2291.8|2285.8|2
1625236050000|2021-07-02 14:27:30|2292|2286|2292.5|2286.5|2292.5|2286.5|2292|2286|2
1625236070000|2021-07-02 14:27:50|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625236160000|2021-07-02 14:29:20|2292|2286|2292|2286|2292|2286|2292|2286|1
1625236200000|2021-07-02 14:30:00|2292.3|2286.3|2292|2286|2292.3|2286.3|2292|2286|2
1625236210000|2021-07-02 14:30:10|2291.8|2285.8|2292|2286|2292|2286|2291.8|2285.8|2
1625236270000|2021-07-02 14:31:10|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625236290000|2021-07-02 14:31:30|2291.5|2285.5|2290.5|2284.5|2291.5|2285.5|2290.5|2284.5|2
1625236340000|2021-07-02 14:32:20|2291|2285|2291.5|2285.5|2291.5|2285.5|2291|2285|5
1625236350000|2021-07-02 14:32:30|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.5|2285.5|3
1625236360000|2021-07-02 14:32:40|2291.5|2285.5|2290|2284|2291.5|2285.5|2290|2284|2
1625236370000|2021-07-02 14:32:50|2289.8|2283.8|2289.3|2283.3|2289.8|2283.8|2289.3|2283.3|2
1625236380000|2021-07-02 14:33:00|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1625236410000|2021-07-02 14:33:30|2289.8|2283.8|2290.5|2284.5|2290.5|2284.5|2289.8|2283.8|4
1625236430000|2021-07-02 14:33:50|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1625236440000|2021-07-02 14:34:00|2290.5|2284.5|2290.3|2284.3|2290.5|2284.5|2290.3|2284.3|2
1625236450000|2021-07-02 14:34:10|2290|2284|2290.3|2284.3|2290.3|2284.3|2290|2284|2
1625236510000|2021-07-02 14:35:10|2290|2284|2290|2284|2290|2284|2290|2284|1
1625236560000|2021-07-02 14:36:00|2289.8|2283.8|2288|2282|2289.8|2283.8|2288|2282|2
1625236570000|2021-07-02 14:36:10|2288.5|2282.5|2288.8|2282.8|2288.8|2282.8|2288.5|2282.5|2
1625236670000|2021-07-02 14:37:50|2288.5|2282.5|2288.3|2282.3|2288.5|2282.5|2288.3|2282.3|2
1625236710000|2021-07-02 14:38:30|2288|2282|2288.3|2282.3|2288.3|2282.3|2288|2282|2
1625236720000|2021-07-02 14:38:40|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625236730000|2021-07-02 14:38:50|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625236740000|2021-07-02 14:39:00|2289|2283|2288.8|2282.8|2289|2283|2288.8|2282.8|2
1625236840000|2021-07-02 14:40:40|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625236920000|2021-07-02 14:42:00|2288.3|2282.3|2287|2281|2288.3|2282.3|2287|2281|4
1625236930000|2021-07-02 14:42:10|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625236980000|2021-07-02 14:43:00|2287|2281|2287|2281|2287|2281|2287|2281|1
1625236990000|2021-07-02 14:43:10|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285.5|2279.5|4
1625237030000|2021-07-02 14:43:50|2286|2280|2287|2281|2287|2281|2286|2280|3
1625237060000|2021-07-02 14:44:20|2287.3|2281.3|2288.3|2282.3|2288.3|2282.3|2287.3|2281.3|4
1625237070000|2021-07-02 14:44:30|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1625237080000|2021-07-02 14:44:40|2288|2282|2288|2282|2288|2282|2288|2282|1
1625237160000|2021-07-02 14:46:00|2287.8|2281.8|2287.3|2281.3|2287.8|2281.8|2287|2281|3
1625237190000|2021-07-02 14:46:30|2287.5|2281.5|2288|2282|2288|2282|2287.5|2281.5|3
1625237220000|2021-07-02 14:47:00|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625237290000|2021-07-02 14:48:10|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625237300000|2021-07-02 14:48:20|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625237390000|2021-07-02 14:49:50|2288.5|2282.5|2289.3|2283.3|2289.3|2283.3|2288.5|2282.5|4
1625237400000|2021-07-02 14:50:00|2289.5|2283.5|2289.8|2283.8|2290|2284|2289.5|2283.5|4
1625237460000|2021-07-02 14:51:00|2289.5|2283.5|2290.5|2284.5|2291.3|2285.3|2289|2283|7
1625237470000|2021-07-02 14:51:10|2290.8|2284.8|2290.3|2284.3|2290.8|2284.8|2290.3|2284.3|2
1625237500000|2021-07-02 14:51:40|2290.8|2284.8|2290.5|2284.5|2290.8|2284.8|2290.3|2284.3|6
1625237510000|2021-07-02 14:51:50|2290.8|2284.8|2290.3|2284.3|2290.8|2284.8|2290.3|2284.3|3
1625237520000|2021-07-02 14:52:00|2290|2284|2289.8|2283.8|2290|2284|2289.8|2283.8|2
1625237530000|2021-07-02 14:52:10|2290|2284|2290.3|2284.3|2290.3|2284.3|2290|2284|2
1625237540000|2021-07-02 14:52:20|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625237570000|2021-07-02 14:52:50|2290.8|2284.8|2290.5|2284.5|2291|2285|2290.5|2284.5|3
1625237590000|2021-07-02 14:53:10|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1625237600000|2021-07-02 14:53:20|2291|2285|2291.5|2285.5|2291.5|2285.5|2291|2285|3
1625237640000|2021-07-02 14:54:00|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.5|2285.5|3
1625237650000|2021-07-02 14:54:10|2292|2286|2292|2286|2292|2286|2292|2286|1
1625237660000|2021-07-02 14:54:20|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625237690000|2021-07-02 14:54:50|2291.5|2285.5|2291.3|2285.3|2291.5|2285.5|2291.3|2285.3|2
1625237700000|2021-07-02 14:55:00|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.3|2285.3|3
1625237710000|2021-07-02 14:55:10|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625237720000|2021-07-02 14:55:20|2292|2286|2292|2286|2292.3|2286.3|2292|2286|3
1625237750000|2021-07-02 14:55:50|2292.3|2286.3|2292|2286|2292.5|2286.5|2292|2286|4
1625237760000|2021-07-02 14:56:00|2291.8|2285.8|2291.5|2285.5|2291.8|2285.8|2291.3|2285.3|4
1625237770000|2021-07-02 14:56:10|2291.8|2285.8|2291.8|2285.8|2292.3|2286.3|2291.8|2285.8|4
1625237780000|2021-07-02 14:56:20|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.3|2285.3|3
1625237790000|2021-07-02 14:56:30|2292|2286|2292|2286|2292|2286|2292|2286|1
1625237820000|2021-07-02 14:57:00|2291.8|2285.8|2291.3|2285.3|2291.8|2285.8|2291.3|2285.3|2
1625237830000|2021-07-02 14:57:10|2291.5|2285.5|2291.8|2285.8|2291.8|2285.8|2291.5|2285.5|2
1625237840000|2021-07-02 14:57:20|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625237850000|2021-07-02 14:57:30|2291.8|2285.8|2291.3|2285.3|2291.8|2285.8|2291.3|2285.3|3
1625237890000|2021-07-02 14:58:10|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625237910000|2021-07-02 14:58:30|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625237940000|2021-07-02 14:59:00|2291.5|2285.5|2291.8|2285.8|2291.8|2285.8|2291.5|2285.5|2
1625237970000|2021-07-02 14:59:30|2292|2286|2292|2286|2292.3|2286.3|2292|2286|3
1625237980000|2021-07-02 14:59:40|2291.8|2285.8|2292|2286|2292|2286|2291.8|2285.8|2
1625238030000|2021-07-02 15:00:30|2291.8|2285.8|2292.3|2286.3|2292.3|2286.3|2291.8|2285.8|2
1625238080000|2021-07-02 15:01:20|2291.8|2285.8|2292|2286|2292|2286|2291.8|2285.8|2
1625238090000|2021-07-02 15:01:30|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.5|2285.5|3
1625238100000|2021-07-02 15:01:40|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625238110000|2021-07-02 15:01:50|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625238140000|2021-07-02 15:02:20|2292|2286|2292|2286|2292|2286|2292|2286|1
1625238150000|2021-07-02 15:02:30|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625238180000|2021-07-02 15:03:00|2292.5|2286.5|2292.3|2286.3|2292.5|2286.5|2292.3|2286.3|2
1625238200000|2021-07-02 15:03:20|2291.8|2285.8|2291.5|2285.5|2291.8|2285.8|2291.5|2285.5|2
1625238250000|2021-07-02 15:04:10|2291.8|2285.8|2292|2286|2292|2286|2291.8|2285.8|2
1625238270000|2021-07-02 15:04:30|2292.3|2286.3|2292|2286|2292.3|2286.3|2292|2286|2
1625238290000|2021-07-02 15:04:50|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625238300000|2021-07-02 15:05:00|2292|2286|2292|2286|2292|2286|2292|2286|1
1625238320000|2021-07-02 15:05:20|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625238330000|2021-07-02 15:05:30|2292|2286|2292|2286|2292|2286|2292|2286|1
1625238380000|2021-07-02 15:06:20|2292.3|2286.3|2291.8|2285.8|2292.3|2286.3|2291.8|2285.8|2
1625238390000|2021-07-02 15:06:30|2292|2286|2292.5|2286.5|2292.5|2286.5|2292|2286|3
1625238400000|2021-07-02 15:06:40|2292.8|2286.8|2294.8|2288.8|2295.3|2289.3|2292.8|2286.8|6
1625238410000|2021-07-02 15:06:50|2294.5|2288.5|2294.3|2288.3|2294.5|2288.5|2294.3|2288.3|2
1625238420000|2021-07-02 15:07:00|2294|2288|2295.3|2289.3|2295.3|2289.3|2293.8|2287.8|4
1625238430000|2021-07-02 15:07:10|2295|2289|2294.8|2288.8|2295|2289|2294.8|2288.8|2
1625238450000|2021-07-02 15:07:30|2295|2289|2297|2291|2297.5|2291.5|2295|2289|7
1625238460000|2021-07-02 15:07:40|2296.8|2290.8|2297.8|2291.8|2297.8|2291.8|2296.8|2290.8|2
1625238480000|2021-07-02 15:08:00|2298.5|2292.5|2298.3|2292.3|2298.5|2292.5|2297.8|2291.8|4
1625238500000|2021-07-02 15:08:20|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625238510000|2021-07-02 15:08:30|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625238520000|2021-07-02 15:08:40|2299|2293|2299|2293|2299|2293|2299|2293|1
1625238530000|2021-07-02 15:08:50|2299.3|2293.3|2298.5|2292.5|2299.3|2293.3|2298|2292|5
1625238540000|2021-07-02 15:09:00|2299|2293|2299.3|2293.3|2299.3|2293.3|2298.5|2292.5|6
1625238560000|2021-07-02 15:09:20|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625238580000|2021-07-02 15:09:40|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625238600000|2021-07-02 15:10:00|2300|2294|2300.5|2294.5|2300.8|2294.8|2300|2294|7
1625238610000|2021-07-02 15:10:10|2300.3|2294.3|2298.3|2292.3|2300.3|2294.3|2298.3|2292.3|5
1625238620000|2021-07-02 15:10:20|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625238630000|2021-07-02 15:10:30|2298.3|2292.3|2297.8|2291.8|2298.3|2292.3|2297.8|2291.8|3
1625238640000|2021-07-02 15:10:40|2298|2292|2299|2293|2299.3|2293.3|2298|2292|5
1625238650000|2021-07-02 15:10:50|2298.8|2292.8|2297.8|2291.8|2298.8|2292.8|2297.5|2291.5|3
1625238680000|2021-07-02 15:11:20|2297.5|2291.5|2297.3|2291.3|2297.5|2291.5|2297.3|2291.3|2
1625238690000|2021-07-02 15:11:30|2296.8|2290.8|2296.3|2290.3|2296.8|2290.8|2296.3|2290.3|2
1625238700000|2021-07-02 15:11:40|2296|2290|2297.3|2291.3|2297.5|2291.5|2295.5|2289.5|5
1625238710000|2021-07-02 15:11:50|2297|2291|2297.3|2291.3|2297.3|2291.3|2297|2291|2
1625238730000|2021-07-02 15:12:10|2297.5|2291.5|2295.8|2289.8|2297.8|2291.8|2295.8|2289.8|7
1625238740000|2021-07-02 15:12:20|2296|2290|2294.3|2288.3|2296|2290|2294.3|2288.3|6
1625238750000|2021-07-02 15:12:30|2294.5|2288.5|2293.3|2287.3|2294.5|2288.5|2293.3|2287.3|3
1625238760000|2021-07-02 15:12:40|2293.5|2287.5|2293.3|2287.3|2293.5|2287.5|2293.3|2287.3|2
1625238770000|2021-07-02 15:12:50|2292.8|2286.8|2292|2286|2292.8|2286.8|2292|2286|3
1625238780000|2021-07-02 15:13:00|2291.5|2285.5|2296|2290|2296|2290|2291.5|2285.5|11
1625238790000|2021-07-02 15:13:10|2295.8|2289.8|2293.5|2287.5|2295.8|2289.8|2293.3|2287.3|3
1625238800000|2021-07-02 15:13:20|2293.3|2287.3|2293|2287|2293.3|2287.3|2292.8|2286.8|3
1625238810000|2021-07-02 15:13:30|2292|2286|2292.5|2286.5|2292.5|2286.5|2292|2286|2
1625238820000|2021-07-02 15:13:40|2292.8|2286.8|2292|2286|2293|2287|2292|2286|4
1625238830000|2021-07-02 15:13:50|2291.3|2285.3|2289.5|2283.5|2291.3|2285.3|2289.5|2283.5|5
1625238840000|2021-07-02 15:14:00|2289.8|2283.8|2288.3|2282.3|2289.8|2283.8|2288.3|2282.3|5
1625238850000|2021-07-02 15:14:10|2289.3|2283.3|2289|2283|2290.5|2284.5|2289|2283|8
1625238860000|2021-07-02 15:14:20|2289.3|2283.3|2289.8|2283.8|2289.8|2283.8|2289.3|2283.3|4
1625238880000|2021-07-02 15:14:40|2290|2284|2289.8|2283.8|2290|2284|2289.8|2283.8|2
1625238890000|2021-07-02 15:14:50|2289.5|2283.5|2288.8|2282.8|2289.5|2283.5|2288.5|2282.5|4
1625238900000|2021-07-02 15:15:00|2289|2283|2291|2285|2291|2285|2289|2283|4
1625238910000|2021-07-02 15:15:10|2292.3|2286.3|2290.5|2284.5|2292.8|2286.8|2289.8|2283.8|10
1625238920000|2021-07-02 15:15:20|2290.8|2284.8|2293|2287|2293.3|2287.3|2290.8|2284.8|8
1625238930000|2021-07-02 15:15:30|2293.3|2287.3|2294.3|2288.3|2294.5|2288.5|2292.5|2286.5|8
1625238940000|2021-07-02 15:15:40|2294.5|2288.5|2296.3|2290.3|2296.8|2290.8|2294.5|2288.5|7
1625238950000|2021-07-02 15:15:50|2296.5|2290.5|2297|2291|2297.3|2291.3|2295.8|2289.8|10
1625238960000|2021-07-02 15:16:00|2296.3|2290.3|2297.8|2291.8|2297.8|2291.8|2296.3|2290.3|5
1625238970000|2021-07-02 15:16:10|2298|2292|2300|2294|2300|2294|2298|2292|7
1625238980000|2021-07-02 15:16:20|2300.3|2294.3|2300.3|2294.3|2300.5|2294.5|2300.3|2294.3|3
1625238990000|2021-07-02 15:16:30|2300.5|2294.5|2301.5|2295.5|2301.5|2295.5|2300.5|2294.5|4
1625239000000|2021-07-02 15:16:40|2301.8|2295.8|2298.8|2292.8|2301.8|2295.8|2298.8|2292.8|8
1625239010000|2021-07-02 15:16:50|2299|2293|2300|2294|2300|2294|2298.5|2292.5|6
1625239020000|2021-07-02 15:17:00|2299.8|2293.8|2298.5|2292.5|2300|2294|2298.5|2292.5|13
1625239030000|2021-07-02 15:17:10|2299.3|2293.3|2301|2295|2301|2295|2299.3|2293.3|7
1625239040000|2021-07-02 15:17:20|2301.3|2295.3|2301.3|2295.3|2301.5|2295.5|2301|2295|5
1625239050000|2021-07-02 15:17:30|2301.5|2295.5|2301.5|2295.5|2301.8|2295.8|2301.5|2295.5|3
1625239060000|2021-07-02 15:17:40|2301.8|2295.8|2302|2296|2302|2296|2301.5|2295.5|4
1625239070000|2021-07-02 15:17:50|2302.3|2296.3|2305.3|2299.3|2305.8|2299.8|2302.3|2296.3|15
1625239080000|2021-07-02 15:18:00|2305.5|2299.5|2305.5|2299.5|2306.3|2300.3|2304.8|2298.8|13
1625239090000|2021-07-02 15:18:10|2305.8|2299.8|2305.5|2299.5|2306.3|2300.3|2305.5|2299.5|8
1625239100000|2021-07-02 15:18:20|2305.8|2299.8|2306.8|2300.8|2306.8|2300.8|2305.5|2299.5|7
1625239110000|2021-07-02 15:18:30|2306.5|2300.5|2307|2301|2307|2301|2306.3|2300.3|7
1625239120000|2021-07-02 15:18:40|2307.3|2301.3|2308.5|2302.5|2309|2303|2307.3|2301.3|9
1625239130000|2021-07-02 15:18:50|2308|2302|2307.5|2301.5|2308.5|2302.5|2307.5|2301.5|14
1625239140000|2021-07-02 15:19:00|2307.3|2301.3|2307.3|2301.3|2307.8|2301.8|2307|2301|8
1625239150000|2021-07-02 15:19:10|2307.5|2301.5|2307.8|2301.8|2307.8|2301.8|2307.3|2301.3|4
1625239160000|2021-07-02 15:19:20|2307.5|2301.5|2307.8|2301.8|2307.8|2301.8|2307|2301|8
1625239170000|2021-07-02 15:19:30|2307.5|2301.5|2307.8|2301.8|2308|2302|2307|2301|8
1625239180000|2021-07-02 15:19:40|2308|2302|2308.3|2302.3|2308.5|2302.5|2306.5|2300.5|10
1625239190000|2021-07-02 15:19:50|2309|2303|2307|2301|2309.3|2303.3|2307|2301|14
1625239200000|2021-07-02 15:20:00|2307.8|2301.8|2306.3|2300.3|2307.8|2301.8|2306.3|2300.3|4
1625239210000|2021-07-02 15:20:10|2306|2300|2304.5|2298.5|2306|2300|2304.5|2298.5|3
1625239220000|2021-07-02 15:20:20|2303.8|2297.8|2301.8|2295.8|2303.8|2297.8|2301.8|2295.8|8
1625239230000|2021-07-02 15:20:30|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1625239240000|2021-07-02 15:20:40|2302|2296|2302|2296|2302|2296|2302|2296|1
1625239250000|2021-07-02 15:20:50|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1625239260000|2021-07-02 15:21:00|2302.5|2296.5|2305.3|2299.3|2305.3|2299.3|2302.5|2296.5|4
1625239270000|2021-07-02 15:21:10|2304.5|2298.5|2304.3|2298.3|2304.8|2298.8|2304.3|2298.3|4
1625239280000|2021-07-02 15:21:20|2304|2298|2303.3|2297.3|2304|2298|2303.3|2297.3|2
1625239290000|2021-07-02 15:21:30|2302.8|2296.8|2303|2297|2303|2297|2302.8|2296.8|2
1625239300000|2021-07-02 15:21:40|2302.5|2296.5|2303|2297|2303.3|2297.3|2302.5|2296.5|3
1625239310000|2021-07-02 15:21:50|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1625239360000|2021-07-02 15:22:40|2302.8|2296.8|2303.5|2297.5|2303.5|2297.5|2302.8|2296.8|3
1625239390000|2021-07-02 15:23:10|2303.3|2297.3|2302.3|2296.3|2303.3|2297.3|2302|2296|5
1625239400000|2021-07-02 15:23:20|2302|2296|2302|2296|2302|2296|2302|2296|1
1625239460000|2021-07-02 15:24:20|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1625239470000|2021-07-02 15:24:30|2302.8|2296.8|2303|2297|2303|2297|2302.8|2296.8|2
1625239490000|2021-07-02 15:24:50|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1625239690000|2021-07-02 15:28:10|2302|2296|2301.3|2295.3|2302|2296|2301.3|2295.3|2
1625239710000|2021-07-02 15:28:30|2301.8|2295.8|2301.3|2295.3|2301.8|2295.8|2301.3|2295.3|2
1625239770000|2021-07-02 15:29:30|2301|2295|2299.3|2293.3|2301|2295|2299.3|2293.3|2
1625239780000|2021-07-02 15:29:40|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625239790000|2021-07-02 15:29:50|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625239810000|2021-07-02 15:30:10|2299.5|2293.5|2299.5|2293.5|2299.8|2293.8|2299.3|2293.3|4
1625239820000|2021-07-02 15:30:20|2299.3|2293.3|2297.5|2291.5|2299.3|2293.3|2297.5|2291.5|3
1625239870000|2021-07-02 15:31:10|2297.8|2291.8|2299|2293|2299.5|2293.5|2297.8|2291.8|6
1625239880000|2021-07-02 15:31:20|2298.8|2292.8|2297.8|2291.8|2298.8|2292.8|2297.8|2291.8|2
1625239910000|2021-07-02 15:31:50|2298|2292|2298|2292|2298|2292|2298|2292|1
1625239950000|2021-07-02 15:32:30|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625239970000|2021-07-02 15:32:50|2298|2292|2298|2292|2298|2292|2298|2292|1
1625239980000|2021-07-02 15:33:00|2298.3|2292.3|2298.5|2292.5|2298.5|2292.5|2298.3|2292.3|2
1625239990000|2021-07-02 15:33:10|2298.3|2292.3|2300.3|2294.3|2300.3|2294.3|2298.3|2292.3|4
1625240020000|2021-07-02 15:33:40|2300|2294|2300|2294|2300|2294|2300|2294|1
1625240390000|2021-07-02 15:39:50|2299.8|2293.8|2300|2294|2300|2294|2299.8|2293.8|2
1625240400000|2021-07-02 15:40:00|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625240410000|2021-07-02 15:40:10|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|2
1625240420000|2021-07-02 15:40:20|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1625240460000|2021-07-02 15:41:00|2301|2295|2302.5|2296.5|2302.5|2296.5|2301|2295|4
1625240490000|2021-07-02 15:41:30|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|2
1625240520000|2021-07-02 15:42:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1625240590000|2021-07-02 15:43:10|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1625240610000|2021-07-02 15:43:30|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1625240620000|2021-07-02 15:43:40|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625240640000|2021-07-02 15:44:00|2302.3|2296.3|2303.3|2297.3|2303.3|2297.3|2302.3|2296.3|2
1625240650000|2021-07-02 15:44:10|2303.8|2297.8|2304.3|2298.3|2304.3|2298.3|2303.8|2297.8|3
1625240690000|2021-07-02 15:44:50|2304|2298|2305.9|2299.9|2306|2300|2303|2297|6
1625240700000|2021-07-02 15:45:00|2306.9|2300.9|2307.3|2301.3|2307.3|2301.3|2306.9|2300.9|5
1625240710000|2021-07-02 15:45:10|2307.8|2301.8|2308|2302|2308.3|2302.3|2307.8|2301.8|6
1625240720000|2021-07-02 15:45:20|2307.8|2301.8|2307.5|2301.5|2307.8|2301.8|2307|2301|7
1625240740000|2021-07-02 15:45:40|2307.3|2301.3|2305.8|2299.8|2307.3|2301.3|2305.8|2299.8|3
1625240750000|2021-07-02 15:45:50|2305.3|2299.3|2305|2299|2305.3|2299.3|2305|2299|2
1625240760000|2021-07-02 15:46:00|2305.3|2299.3|2304|2298|2305.3|2299.3|2303.3|2297.3|4
1625240780000|2021-07-02 15:46:20|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1625240840000|2021-07-02 15:47:20|2304|2298|2304|2298|2304|2298|2304|2298|1
1625240850000|2021-07-02 15:47:30|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1625240880000|2021-07-02 15:48:00|2304.8|2298.8|2305.3|2299.3|2306|2300|2304.8|2298.8|4
1625240890000|2021-07-02 15:48:10|2305|2299|2305|2299|2305|2299|2305|2299|1
1625240920000|2021-07-02 15:48:40|2304.5|2298.5|2304.3|2298.3|2304.5|2298.5|2304.3|2298.3|2
1625240960000|2021-07-02 15:49:20|2304|2298|2303.8|2297.8|2304|2298|2303.8|2297.8|2
1625240980000|2021-07-02 15:49:40|2304|2298|2304|2298|2304|2298|2304|2298|1
1625241010000|2021-07-02 15:50:10|2303.8|2297.8|2305|2299|2305|2299|2303.8|2297.8|4
1625241020000|2021-07-02 15:50:20|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1625241080000|2021-07-02 15:51:20|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1625241090000|2021-07-02 15:51:30|2304|2298|2304|2298|2304|2298|2304|2298|1
1625241110000|2021-07-02 15:51:50|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1625241120000|2021-07-02 15:52:00|2303.5|2297.5|2304.3|2298.3|2304.3|2298.3|2303.5|2297.5|2
1625241230000|2021-07-02 15:53:50|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|2
1625241260000|2021-07-02 15:54:20|2305.3|2299.3|2305.8|2299.8|2305.8|2299.8|2305|2299|3
1625241270000|2021-07-02 15:54:30|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|2
1625241300000|2021-07-02 15:55:00|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|2
1625241320000|2021-07-02 15:55:20|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1625241530000|2021-07-02 15:58:50|2304.5|2298.5|2305.5|2299.5|2305.5|2299.5|2304.5|2298.5|2
1625241590000|2021-07-02 15:59:50|2305.8|2299.8|2305.5|2299.5|2305.8|2299.8|2305.5|2299.5|2
1625241650000|2021-07-02 16:00:50|2305|2299|2305.3|2299.3|2305.3|2299.3|2305|2299|2
1625241790000|2021-07-02 16:03:10|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|2
1625241820000|2021-07-02 16:03:40|2306|2300|2305.8|2299.8|2306|2300|2305.8|2299.8|2
1625241840000|2021-07-02 16:04:00|2304.8|2298.8|2304.5|2298.5|2304.8|2298.8|2304.5|2298.5|2
1625241940000|2021-07-02 16:05:40|2304|2298|2304|2298|2304|2298|2304|2298|1
1625241950000|2021-07-02 16:05:50|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1625241960000|2021-07-02 16:06:00|2302.5|2296.5|2302|2296|2302.5|2296.5|2302|2296|2
1625241970000|2021-07-02 16:06:10|2303.5|2297.5|2302.8|2296.8|2304|2298|2302.5|2296.5|6
1625241980000|2021-07-02 16:06:20|2302.5|2296.5|2303.5|2297.5|2303.5|2297.5|2302.5|2296.5|2
1625241990000|2021-07-02 16:06:30|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1625242520000|2021-07-02 16:15:20|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1625242610000|2021-07-02 16:16:50|2303|2297|2303.3|2297.3|2303.3|2297.3|2303|2297|2
1625242630000|2021-07-02 16:17:10|2302.5|2296.5|2303.3|2297.3|2303.3|2297.3|2302.5|2296.5|2
1625242650000|2021-07-02 16:17:30|2302.5|2296.5|2302.8|2296.8|2302.8|2296.8|2302.5|2296.5|2
1625242890000|2021-07-02 16:21:30|2303|2297|2302.8|2296.8|2303|2297|2302.8|2296.8|2
1625242910000|2021-07-02 16:21:50|2302.5|2296.5|2303.5|2297.5|2303.5|2297.5|2302.5|2296.5|2
1625242920000|2021-07-02 16:22:00|2303|2297|2303.8|2297.8|2303.8|2297.8|2303|2297|3
1625242930000|2021-07-02 16:22:10|2303|2297|2303.8|2297.8|2303.8|2297.8|2303|2297|2
1625242950000|2021-07-02 16:22:30|2304|2298|2304|2298|2304|2298|2304|2298|1
1625243120000|2021-07-02 16:25:20|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1625243130000|2021-07-02 16:25:30|2304|2298|2304|2298|2304|2298|2304|2298|1
1625243290000|2021-07-02 16:28:10|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1625243590000|2021-07-02 16:33:10|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1625243620000|2021-07-02 16:33:40|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1625243800000|2021-07-02 16:36:40|2304.8|2298.8|2305.5|2299.5|2305.8|2299.8|2304.8|2298.8|3
1625243840000|2021-07-02 16:37:20|2304.8|2298.8|2305.5|2299.5|2305.5|2299.5|2304.8|2298.8|2
1625243850000|2021-07-02 16:37:30|2305.8|2299.8|2306|2300|2306|2300|2305.8|2299.8|2
1625243870000|2021-07-02 16:37:50|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1625243880000|2021-07-02 16:38:00|2305|2299|2305.8|2299.8|2305.8|2299.8|2305|2299|2
1625243890000|2021-07-02 16:38:10|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1625243930000|2021-07-02 16:38:50|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1625243990000|2021-07-02 16:39:50|2306|2300|2305.8|2299.8|2306|2300|2305.8|2299.8|2
1625244000000|2021-07-02 16:40:00|2305|2299|2305|2299|2305|2299|2305|2299|1
1625244020000|2021-07-02 16:40:20|2305.3|2299.3|2306.1|2300.1|2306.1|2300.1|2305.3|2299.3|2
1625244030000|2021-07-02 16:40:30|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1625244040000|2021-07-02 16:40:40|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|1
1625244050000|2021-07-02 16:40:50|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1625244080000|2021-07-02 16:41:20|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1625244100000|2021-07-02 16:41:40|2304.5|2298.5|2304.6|2298.6|2304.6|2298.6|2304.5|2298.5|2
1625244110000|2021-07-02 16:41:50|2305.4|2299.4|2305.6|2299.6|2305.6|2299.6|2305.4|2299.4|2
1625244120000|2021-07-02 16:42:00|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1625244180000|2021-07-02 16:43:00|2305.5|2299.5|2306.8|2300.8|2306.8|2300.8|2305.5|2299.5|2
1625244190000|2021-07-02 16:43:10|2307|2301|2307|2301|2307|2301|2307|2301|1
1625244210000|2021-07-02 16:43:30|2307.5|2301.5|2307|2301|2307.5|2301.5|2307|2301|2
1625244250000|2021-07-02 16:44:10|2308.5|2302.5|2307.5|2301.5|2308.5|2302.5|2307.5|2301.5|2
1625244270000|2021-07-02 16:44:30|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1625244280000|2021-07-02 16:44:40|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1625244290000|2021-07-02 16:44:50|2307.3|2301.3|2307|2301|2307.3|2301.3|2307|2301|2
1625244450000|2021-07-02 16:47:30|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1625244460000|2021-07-02 16:47:40|2306|2300|2306.9|2300.9|2307.4|2301.4|2306|2300|4
1625244480000|2021-07-02 16:48:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1625244610000|2021-07-02 16:50:10|2307|2301|2307|2301|2307|2301|2307|2301|1
1625244810000|2021-07-02 16:53:30|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1625244850000|2021-07-02 16:54:10|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1625244900000|2021-07-02 16:55:00|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|1
1625244950000|2021-07-02 16:55:50|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2305.4|2299.4|3
1625244970000|2021-07-02 16:56:10|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|1
1625245120000|2021-07-02 16:58:40|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1625245130000|2021-07-02 16:58:50|2306.9|2300.9|2306.5|2300.5|2307.9|2301.9|2306.5|2300.5|3
1625245140000|2021-07-02 16:59:00|2307|2301|2307.5|2301.5|2307.5|2301.5|2307|2301|2
1625245150000|2021-07-02 16:59:10|2308.8|2302.8|2309.6|2303.6|2309.6|2303.6|2308.8|2302.8|10
1625245160000|2021-07-02 16:59:20|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1625443320000|2021-07-05 00:02:00|2300.8|2289.5|2300.8|2289.5|2300.8|2289.5|2300.8|2289.5|1
1625443390000|2021-07-05 00:03:10|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1625443700000|2021-07-05 00:08:20|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1625443710000|2021-07-05 00:08:30|2304|2298|2304.3|2298.3|2304.3|2298.3|2304|2298|2
1625443770000|2021-07-05 00:09:30|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1625443860000|2021-07-05 00:11:00|2305|2299|2305|2299|2305|2299|2305|2299|1
1625444020000|2021-07-05 00:13:40|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1625444080000|2021-07-05 00:14:40|2305|2299|2305|2299|2305|2299|2305|2299|1
1625444160000|2021-07-05 00:16:00|2304.8|2298.8|2304.5|2298.5|2304.8|2298.8|2304.5|2298.5|2
1625444290000|2021-07-05 00:18:10|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|2
1625444390000|2021-07-05 00:19:50|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1625444400000|2021-07-05 00:20:00|2303.5|2297.5|2301.3|2295.3|2303.5|2297.5|2301.3|2295.3|3
1625444430000|2021-07-05 00:20:30|2301|2295|2301|2295|2301|2295|2301|2295|1
1625444450000|2021-07-05 00:20:50|2300|2294|2301|2295|2301|2295|2300|2294|2
1625444510000|2021-07-05 00:21:50|2300.3|2294.3|2300.3|2294.3|2300.5|2294.5|2300.3|2294.3|3
1625444570000|2021-07-05 00:22:50|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|2
1625444630000|2021-07-05 00:23:50|2299.8|2293.8|2299.8|2293.8|2300|2294|2299.8|2293.8|3
1625444700000|2021-07-05 00:25:00|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625445200000|2021-07-05 00:33:20|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625446820000|2021-07-05 01:00:20|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625446830000|2021-07-05 01:00:30|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1625446850000|2021-07-05 01:00:50|2298|2292|2297.8|2291.8|2298.3|2292.3|2297.8|2291.8|3
1625446860000|2021-07-05 01:01:00|2298|2292|2297.8|2291.8|2298.3|2292.3|2297.5|2291.5|4
1625446870000|2021-07-05 01:01:10|2297.5|2291.5|2296.8|2290.8|2298.3|2292.3|2296.3|2290.3|10
1625446880000|2021-07-05 01:01:20|2296.5|2290.5|2296.5|2290.5|2297.3|2291.3|2295.8|2289.8|13
1625446890000|2021-07-05 01:01:30|2296.3|2290.3|2297|2291|2297|2291|2296.3|2290.3|5
1625446900000|2021-07-05 01:01:40|2296.3|2290.3|2296|2290|2296.3|2290.3|2295.8|2289.8|8
1625446910000|2021-07-05 01:01:50|2296.8|2290.8|2297.3|2291.3|2297.3|2291.3|2296.8|2290.8|2
1625446930000|2021-07-05 01:02:10|2296.3|2290.3|2296|2290|2296.3|2290.3|2296|2290|2
1625446940000|2021-07-05 01:02:20|2296.3|2290.3|2296.8|2290.8|2297|2291|2296.3|2290.3|3
1625446950000|2021-07-05 01:02:30|2297.3|2291.3|2298|2292|2298|2292|2297.3|2291.3|5
1625446960000|2021-07-05 01:02:40|2296.5|2290.5|2296.3|2290.3|2296.5|2290.5|2296.3|2290.3|2
1625446980000|2021-07-05 01:03:00|2296.5|2290.5|2296.8|2290.8|2297|2291|2296.3|2290.3|5
1625446990000|2021-07-05 01:03:10|2296.5|2290.5|2296.5|2290.5|2297.3|2291.3|2296.5|2290.5|3
1625447000000|2021-07-05 01:03:20|2296|2290|2295.5|2289.5|2296|2290|2294.8|2288.8|5
1625447010000|2021-07-05 01:03:30|2296|2290|2296|2290|2296|2290|2296|2290|1
1625447030000|2021-07-05 01:03:50|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625447050000|2021-07-05 01:04:10|2296|2290|2296|2290|2296.3|2290.3|2296|2290|3
1625447060000|2021-07-05 01:04:20|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625447070000|2021-07-05 01:04:30|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.3|2290.3|3
1625447080000|2021-07-05 01:04:40|2296.3|2290.3|2296.5|2290.5|2296.5|2290.5|2296.3|2290.3|2
1625447090000|2021-07-05 01:04:50|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625447100000|2021-07-05 01:05:00|2296.5|2290.5|2296.3|2290.3|2296.5|2290.5|2296.3|2290.3|2
1625447110000|2021-07-05 01:05:10|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625447160000|2021-07-05 01:06:00|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1625447170000|2021-07-05 01:06:10|2295|2289|2294.5|2288.5|2295|2289|2294.5|2288.5|3
1625447180000|2021-07-05 01:06:20|2294|2288|2294.3|2288.3|2295.5|2289.5|2294|2288|7
1625447190000|2021-07-05 01:06:30|2294.5|2288.5|2294.3|2288.3|2294.8|2288.8|2294.3|2288.3|3
1625447200000|2021-07-05 01:06:40|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1625447220000|2021-07-05 01:07:00|2295|2289|2295.3|2289.3|2295.5|2289.5|2294.8|2288.8|7
1625447230000|2021-07-05 01:07:10|2294.5|2288.5|2294.3|2288.3|2294.5|2288.5|2294.3|2288.3|2
1625447270000|2021-07-05 01:07:50|2294|2288|2293.5|2287.5|2294|2288|2293.5|2287.5|2
1625447290000|2021-07-05 01:08:10|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625447340000|2021-07-05 01:09:00|2293.5|2287.5|2293.3|2287.3|2293.5|2287.5|2293.3|2287.3|2
1625447390000|2021-07-05 01:09:50|2292.8|2286.8|2292.5|2286.5|2293|2287|2291.8|2285.8|12
1625447400000|2021-07-05 01:10:00|2292.8|2286.8|2291.8|2285.8|2292.8|2286.8|2291.5|2285.5|9
1625447410000|2021-07-05 01:10:10|2292.3|2286.3|2292|2286|2292.3|2286.3|2291.5|2285.5|4
1625447440000|2021-07-05 01:10:40|2291.8|2285.8|2289.8|2283.8|2291.8|2285.8|2289.8|2283.8|4
1625447460000|2021-07-05 01:11:00|2290|2284|2290|2284|2290|2284|2290|2284|1
1625447470000|2021-07-05 01:11:10|2290.8|2284.8|2290|2284|2290.8|2284.8|2290|2284|2
1625447500000|2021-07-05 01:11:40|2289.5|2283.5|2289.8|2283.8|2290.5|2284.5|2289.5|2283.5|4
1625447510000|2021-07-05 01:11:50|2289.5|2283.5|2289.5|2283.5|2290.3|2284.3|2289|2283|7
1625447540000|2021-07-05 01:12:20|2290.3|2284.3|2291|2285|2291|2285|2290.3|2284.3|2
1625447550000|2021-07-05 01:12:30|2290.5|2284.5|2289.5|2283.5|2290.5|2284.5|2289.5|2283.5|3
1625447570000|2021-07-05 01:12:50|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625447590000|2021-07-05 01:13:10|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625447600000|2021-07-05 01:13:20|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625447610000|2021-07-05 01:13:30|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1625447630000|2021-07-05 01:13:50|2286|2280|2286.3|2280.3|2286.3|2280.3|2286|2280|2
1625447640000|2021-07-05 01:14:00|2286|2280|2286|2280|2286|2280|2286|2280|1
1625447710000|2021-07-05 01:15:10|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625447720000|2021-07-05 01:15:20|2286.8|2280.8|2287|2281|2287|2281|2286.8|2280.8|2
1625447730000|2021-07-05 01:15:30|2286.3|2280.3|2286.8|2280.8|2286.8|2280.8|2286.3|2280.3|2
1625447760000|2021-07-05 01:16:00|2286|2280|2285.3|2279.3|2286|2280|2285.3|2279.3|3
1625447790000|2021-07-05 01:16:30|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1625447810000|2021-07-05 01:16:50|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1625447820000|2021-07-05 01:17:00|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1625447920000|2021-07-05 01:18:40|2284.5|2278.5|2285.5|2279.5|2285.5|2279.5|2284.5|2278.5|2
1625447950000|2021-07-05 01:19:10|2284.8|2278.8|2284.5|2278.5|2284.8|2278.8|2284.5|2278.5|2
1625448010000|2021-07-05 01:20:10|2284.8|2278.8|2284.3|2278.3|2284.8|2278.8|2284.3|2278.3|2
1625448040000|2021-07-05 01:20:40|2283.5|2277.5|2284.5|2278.5|2284.5|2278.5|2283.5|2277.5|2
1625448060000|2021-07-05 01:21:00|2284.3|2278.3|2284.5|2278.5|2284.5|2278.5|2284.3|2278.3|2
1625448120000|2021-07-05 01:22:00|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1625448140000|2021-07-05 01:22:20|2284.5|2278.5|2285.8|2279.8|2286.5|2280.5|2284.5|2278.5|6
1625448150000|2021-07-05 01:22:30|2286|2280|2286|2280|2286|2280|2285.8|2279.8|3
1625448160000|2021-07-05 01:22:40|2285.8|2279.8|2286|2280|2286|2280|2285.8|2279.8|2
1625448170000|2021-07-05 01:22:50|2285.8|2279.8|2286|2280|2286.3|2280.3|2285.8|2279.8|3
1625448180000|2021-07-05 01:23:00|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286|2280|5
1625448250000|2021-07-05 01:24:10|2287.5|2281.5|2286.3|2280.3|2287.5|2281.5|2286.3|2280.3|3
1625448260000|2021-07-05 01:24:20|2286.5|2280.5|2286.3|2280.3|2288.8|2282.8|2286|2280|5
1625448270000|2021-07-05 01:24:30|2286.5|2280.5|2288.8|2282.8|2289|2283|2286.5|2280.5|4
1625448390000|2021-07-05 01:26:30|2289|2283|2289.3|2283.3|2289.8|2283.8|2289|2283|4
1625448420000|2021-07-05 01:27:00|2289|2283|2289.3|2283.3|2289.3|2283.3|2289|2283|4
1625448430000|2021-07-05 01:27:10|2289|2283|2289|2283|2289|2283|2289|2283|1
1625448470000|2021-07-05 01:27:50|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625448530000|2021-07-05 01:28:50|2290|2284|2291.5|2285.5|2291.5|2285.5|2290|2284|4
1625448640000|2021-07-05 01:30:40|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625448680000|2021-07-05 01:31:20|2292|2286|2291.3|2285.3|2292|2286|2291.3|2285.3|2
1625448930000|2021-07-05 01:35:30|2291|2285|2291|2285|2291|2285|2291|2285|1
1625449060000|2021-07-05 01:37:40|2291.3|2285.3|2291|2285|2291.3|2285.3|2290.8|2284.8|6
1625449080000|2021-07-05 01:38:00|2290.8|2284.8|2291|2285|2291|2285|2290.8|2284.8|2
1625449100000|2021-07-05 01:38:20|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625449120000|2021-07-05 01:38:40|2293|2287|2293|2287|2293|2287|2293|2287|1
1625449130000|2021-07-05 01:38:50|2291.8|2285.8|2291.8|2285.8|2292|2286|2291.5|2285.5|6
1625449150000|2021-07-05 01:39:10|2291.5|2285.5|2291.8|2285.8|2292.3|2286.3|2291.5|2285.5|4
1625449160000|2021-07-05 01:39:20|2292|2286|2291.8|2285.8|2292|2286|2291.8|2285.8|2
1625449180000|2021-07-05 01:39:40|2292|2286|2291.8|2285.8|2292|2286|2291.8|2285.8|6
1625449190000|2021-07-05 01:39:50|2292|2286|2291.8|2285.8|2292|2286|2291.8|2285.8|2
1625449230000|2021-07-05 01:40:30|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625449270000|2021-07-05 01:41:10|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625449290000|2021-07-05 01:41:30|2291.5|2285.5|2291.3|2285.3|2291.5|2285.5|2291.3|2285.3|2
1625449300000|2021-07-05 01:41:40|2291.5|2285.5|2291.5|2285.5|2291.8|2285.8|2291.3|2285.3|6
1625449320000|2021-07-05 01:42:00|2291.3|2285.3|2291.5|2285.5|2291.8|2285.8|2291.3|2285.3|3
1625449370000|2021-07-05 01:42:50|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625449390000|2021-07-05 01:43:10|2292.3|2286.3|2292.5|2286.5|2292.5|2286.5|2292.3|2286.3|2
1625449400000|2021-07-05 01:43:20|2291.8|2285.8|2292.8|2286.8|2292.8|2286.8|2291.8|2285.8|2
1625449420000|2021-07-05 01:43:40|2293|2287|2292.8|2286.8|2293.3|2287.3|2292.3|2286.3|8
1625449430000|2021-07-05 01:43:50|2293|2287|2292.5|2286.5|2293|2287|2292.5|2286.5|2
1625449440000|2021-07-05 01:44:00|2293|2287|2292.8|2286.8|2293|2287|2291.8|2285.8|8
1625449450000|2021-07-05 01:44:10|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625449460000|2021-07-05 01:44:20|2292.3|2286.3|2293.8|2287.8|2293.8|2287.8|2292.3|2286.3|5
1625449500000|2021-07-05 01:45:00|2294|2288|2294.5|2288.5|2294.8|2288.8|2294|2288|3
1625449540000|2021-07-05 01:45:40|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1625449560000|2021-07-05 01:46:00|2294|2288|2293.8|2287.8|2294|2288|2293.8|2287.8|2
1625449610000|2021-07-05 01:46:50|2294|2288|2294|2288|2294|2288|2294|2288|1
1625449630000|2021-07-05 01:47:10|2294.5|2288.5|2295.3|2289.3|2295.5|2289.5|2294.5|2288.5|3
1625449640000|2021-07-05 01:47:20|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|2
1625449650000|2021-07-05 01:47:30|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1625449660000|2021-07-05 01:47:40|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1625449670000|2021-07-05 01:47:50|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1625449680000|2021-07-05 01:48:00|2294.5|2288.5|2295.3|2289.3|2295.3|2289.3|2294.5|2288.5|2
1625449700000|2021-07-05 01:48:20|2294.5|2288.5|2295.3|2289.3|2295.3|2289.3|2294.5|2288.5|2
1625449710000|2021-07-05 01:48:30|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625449770000|2021-07-05 01:49:30|2296|2290|2296|2290|2296|2290|2296|2290|1
1625449790000|2021-07-05 01:49:50|2295|2289|2294.5|2288.5|2295|2289|2294.3|2288.3|5
1625449810000|2021-07-05 01:50:10|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1625449830000|2021-07-05 01:50:30|2293.5|2287.5|2294|2288|2294|2288|2293.5|2287.5|3
1625449860000|2021-07-05 01:51:00|2293.3|2287.3|2294.5|2288.5|2294.5|2288.5|2293.3|2287.3|3
1625449890000|2021-07-05 01:51:30|2293.8|2287.8|2293.8|2287.8|2294.5|2288.5|2293.5|2287.5|5
1625449900000|2021-07-05 01:51:40|2294.3|2288.3|2294.3|2288.3|2294.8|2288.8|2292.8|2286.8|6
1625449930000|2021-07-05 01:52:10|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1625449940000|2021-07-05 01:52:20|2294.8|2288.8|2295.5|2289.5|2295.8|2289.8|2294.8|2288.8|4
1625449950000|2021-07-05 01:52:30|2294.8|2288.8|2295.3|2289.3|2295.5|2289.5|2293.5|2287.5|11
1625449970000|2021-07-05 01:52:50|2294|2288|2295.3|2289.3|2295.5|2289.5|2294|2288|3
1625449980000|2021-07-05 01:53:00|2294.5|2288.5|2295.8|2289.8|2295.8|2289.8|2294.3|2288.3|4
1625450010000|2021-07-05 01:53:30|2295.5|2289.5|2295.8|2289.8|2295.8|2289.8|2295.5|2289.5|2
1625450020000|2021-07-05 01:53:40|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625450030000|2021-07-05 01:53:50|2297|2291|2296.8|2290.8|2297|2291|2295|2289|10
1625450040000|2021-07-05 01:54:00|2297|2291|2297|2291|2297|2291|2295.8|2289.8|7
1625450050000|2021-07-05 01:54:10|2296.8|2290.8|2296.3|2290.3|2296.8|2290.8|2295.3|2289.3|10
1625450060000|2021-07-05 01:54:20|2295.8|2289.8|2296.3|2290.3|2296.3|2290.3|2295.5|2289.5|4
1625450100000|2021-07-05 01:55:00|2295.5|2289.5|2296.8|2290.8|2296.8|2290.8|2295.5|2289.5|2
1625450110000|2021-07-05 01:55:10|2297|2291|2296.3|2290.3|2297.5|2291.5|2296.3|2290.3|5
1625450120000|2021-07-05 01:55:20|2297|2291|2296.5|2290.5|2297|2291|2295.5|2289.5|9
1625450130000|2021-07-05 01:55:30|2296.8|2290.8|2296.8|2290.8|2297|2291|2296.8|2290.8|3
1625450140000|2021-07-05 01:55:40|2298|2292|2296.8|2290.8|2298|2292|2296.8|2290.8|2
1625450160000|2021-07-05 01:56:00|2296|2290|2296.3|2290.3|2296.3|2290.3|2295.8|2289.8|3
1625450170000|2021-07-05 01:56:10|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625450190000|2021-07-05 01:56:30|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625450200000|2021-07-05 01:56:40|2296|2290|2295.5|2289.5|2296|2290|2295.5|2289.5|3
1625450210000|2021-07-05 01:56:50|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625450220000|2021-07-05 01:57:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1625450240000|2021-07-05 01:57:20|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625450260000|2021-07-05 01:57:40|2296|2290|2296|2290|2296|2290|2296|2290|1
1625450290000|2021-07-05 01:58:10|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625450300000|2021-07-05 01:58:20|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1625450310000|2021-07-05 01:58:30|2297|2291|2296.8|2290.8|2297|2291|2296.8|2290.8|2
1625450340000|2021-07-05 01:59:00|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1625450350000|2021-07-05 01:59:10|2299|2293|2299|2293|2299|2293|2299|2293|1
1625450400000|2021-07-05 02:00:00|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625450530000|2021-07-05 02:02:10|2298.3|2292.3|2299.8|2293.8|2299.8|2293.8|2298.3|2292.3|4
1625450540000|2021-07-05 02:02:20|2298.8|2292.8|2299.5|2293.5|2299.8|2293.8|2298.8|2292.8|3
1625450670000|2021-07-05 02:04:30|2298.8|2292.8|2298.3|2292.3|2298.8|2292.8|2298.3|2292.3|2
1625450680000|2021-07-05 02:04:40|2298|2292|2298|2292|2298|2292|2298|2292|1
1625450690000|2021-07-05 02:04:50|2297.5|2291.5|2296.8|2290.8|2297.5|2291.5|2296.5|2290.5|3
1625450730000|2021-07-05 02:05:30|2296.5|2290.5|2296.5|2290.5|2296.8|2290.8|2296.3|2290.3|4
1625450920000|2021-07-05 02:08:40|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625450980000|2021-07-05 02:09:40|2296|2290|2296|2290|2296|2290|2296|2290|1
1625451010000|2021-07-05 02:10:10|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625451190000|2021-07-05 02:13:10|2296.3|2290.3|2296.5|2290.5|2296.5|2290.5|2296.3|2290.3|2
1625451250000|2021-07-05 02:14:10|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625451260000|2021-07-05 02:14:20|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625451300000|2021-07-05 02:15:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625452230000|2021-07-05 02:30:30|2296|2290|2296|2290|2296|2290|2296|2290|1
1625452240000|2021-07-05 02:30:40|2295.8|2289.8|2295.8|2289.8|2296.3|2290.3|2295.5|2289.5|9
1625452300000|2021-07-05 02:31:40|2296|2290|2296.3|2290.3|2296.5|2290.5|2296|2290|3
1625452310000|2021-07-05 02:31:50|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.3|2290.3|3
1625452400000|2021-07-05 02:33:20|2296|2290|2296|2290|2296|2290|2295.8|2289.8|3
1625452440000|2021-07-05 02:34:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625452450000|2021-07-05 02:34:10|2295.8|2289.8|2296.3|2290.3|2296.3|2290.3|2295.8|2289.8|3
1625452460000|2021-07-05 02:34:20|2297|2291|2297.8|2291.8|2297.8|2291.8|2297|2291|3
1625452500000|2021-07-05 02:35:00|2298|2292|2298|2292|2298|2292|2298|2292|1
1625452510000|2021-07-05 02:35:10|2298.3|2292.3|2298.3|2292.3|2298.5|2292.5|2298|2292|5
1625452530000|2021-07-05 02:35:30|2298|2292|2298|2292|2298|2292|2298|2292|1
1625452620000|2021-07-05 02:37:00|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625452660000|2021-07-05 02:37:40|2298.8|2292.8|2298.5|2292.5|2298.8|2292.8|2298|2292|3
1625452670000|2021-07-05 02:37:50|2298|2292|2299.3|2293.3|2299.8|2293.8|2298|2292|6
1625452690000|2021-07-05 02:38:10|2300.3|2294.3|2300.8|2294.8|2301.3|2295.3|2300.3|2294.3|5
1625452700000|2021-07-05 02:38:20|2299|2293|2299.5|2293.5|2299.8|2293.8|2299|2293|6
1625452720000|2021-07-05 02:38:40|2299.8|2293.8|2299.5|2293.5|2299.8|2293.8|2299.5|2293.5|2
1625452770000|2021-07-05 02:39:30|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625452790000|2021-07-05 02:39:50|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625452800000|2021-07-05 02:40:00|2297.5|2291.5|2298.3|2292.3|2298.5|2292.5|2297.5|2291.5|5
1625452810000|2021-07-05 02:40:10|2297.5|2291.5|2298|2292|2298|2292|2297.5|2291.5|3
1625452820000|2021-07-05 02:40:20|2297.8|2291.8|2299.3|2293.3|2299.8|2293.8|2297.8|2291.8|8
1625452830000|2021-07-05 02:40:30|2298.8|2292.8|2299|2293|2299|2293|2298.8|2292.8|2
1625452840000|2021-07-05 02:40:40|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625452850000|2021-07-05 02:40:50|2299|2293|2299|2293|2299|2293|2299|2293|1
1625452860000|2021-07-05 02:41:00|2298.8|2292.8|2300.3|2294.3|2300.8|2294.8|2298.8|2292.8|4
1625452870000|2021-07-05 02:41:10|2299.5|2293.5|2300|2294|2300|2294|2299.3|2293.3|5
1625452930000|2021-07-05 02:42:10|2299.5|2293.5|2299.8|2293.8|2299.8|2293.8|2299.5|2293.5|2
1625452960000|2021-07-05 02:42:40|2299.5|2293.5|2300|2294|2300|2294|2299.5|2293.5|2
1625452970000|2021-07-05 02:42:50|2300.5|2294.5|2299.8|2293.8|2300.5|2294.5|2299.5|2293.5|5
1625452980000|2021-07-05 02:43:00|2300|2294|2299.8|2293.8|2300|2294|2299.3|2293.3|6
1625453010000|2021-07-05 02:43:30|2300.5|2294.5|2299.8|2293.8|2300.5|2294.5|2299.8|2293.8|2
1625453140000|2021-07-05 02:45:40|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625453180000|2021-07-05 02:46:20|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625453240000|2021-07-05 02:47:20|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|2
1625453320000|2021-07-05 02:48:40|2300.5|2294.5|2300.8|2294.8|2301.5|2295.5|2300.5|2294.5|4
1625453370000|2021-07-05 02:49:30|2301|2295|2301|2295|2301|2295|2301|2295|1
1625453430000|2021-07-05 02:50:30|2301.5|2295.5|2301.3|2295.3|2301.5|2295.5|2301.3|2295.3|2
1625453450000|2021-07-05 02:50:50|2302.3|2296.3|2301.8|2295.8|2302.3|2296.3|2301.5|2295.5|5
1625453520000|2021-07-05 02:52:00|2301.5|2295.5|2301.8|2295.8|2302|2296|2301.5|2295.5|4
1625453580000|2021-07-05 02:53:00|2302|2296|2302|2296|2302|2296|2302|2296|1
1625453610000|2021-07-05 02:53:30|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625453620000|2021-07-05 02:53:40|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1625453630000|2021-07-05 02:53:50|2301.3|2295.3|2300.8|2294.8|2301.3|2295.3|2300.8|2294.8|2
1625453920000|2021-07-05 02:58:40|2300.3|2294.3|2299.3|2293.3|2300.3|2294.3|2299|2293|4
1625453930000|2021-07-05 02:58:50|2299|2293|2298.8|2292.8|2299|2293|2298.8|2292.8|2
1625453940000|2021-07-05 02:59:00|2299|2293|2299|2293|2299|2293|2299|2293|1
1625453950000|2021-07-05 02:59:10|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625453960000|2021-07-05 02:59:20|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2299.3|2293.3|2
1625454110000|2021-07-05 03:01:50|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625454120000|2021-07-05 03:02:00|2299.3|2293.3|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|2
1625454130000|2021-07-05 03:02:10|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625454150000|2021-07-05 03:02:30|2298.8|2292.8|2299|2293|2299.3|2293.3|2297.5|2291.5|6
1625454220000|2021-07-05 03:03:40|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625454230000|2021-07-05 03:03:50|2299|2293|2299|2293|2299|2293|2299|2293|1
1625454240000|2021-07-05 03:04:00|2298.8|2292.8|2299|2293|2299|2293|2298.8|2292.8|2
1625454250000|2021-07-05 03:04:10|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625454270000|2021-07-05 03:04:30|2299.3|2293.3|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|2
1625454390000|2021-07-05 03:06:30|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625454420000|2021-07-05 03:07:00|2299|2293|2299.3|2293.3|2299.5|2293.5|2298.8|2292.8|6
1625454470000|2021-07-05 03:07:50|2299|2293|2299|2293|2299|2293|2299|2293|1
1625454500000|2021-07-05 03:08:20|2298.3|2292.3|2298.4|2292.4|2298.4|2292.4|2298|2292|5
1625454510000|2021-07-05 03:08:30|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625454540000|2021-07-05 03:09:00|2298.5|2292.5|2299.8|2293.8|2299.8|2293.8|2298.5|2292.5|5
1625454550000|2021-07-05 03:09:10|2299.3|2293.3|2299.8|2293.8|2299.8|2293.8|2299.3|2293.3|2
1625454570000|2021-07-05 03:09:30|2299.3|2293.3|2300.3|2294.3|2300.3|2294.3|2299.3|2293.3|6
1625454580000|2021-07-05 03:09:40|2300|2294|2301.3|2295.3|2301.3|2295.3|2299.5|2293.5|5
1625454590000|2021-07-05 03:09:50|2300.8|2294.8|2301.3|2295.3|2301.3|2295.3|2300.8|2294.8|4
1625454610000|2021-07-05 03:10:10|2301|2295|2301.3|2295.3|2301.3|2295.3|2301|2295|2
1625454620000|2021-07-05 03:10:20|2301.5|2295.5|2301|2295|2301.8|2295.8|2301|2295|3
1625454630000|2021-07-05 03:10:30|2301.5|2295.5|2301.5|2295.5|2301.8|2295.8|2301.5|2295.5|3
1625454690000|2021-07-05 03:11:30|2300.5|2294.5|2300.3|2294.3|2300.5|2294.5|2300|2294|3
1625454710000|2021-07-05 03:11:50|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2299.3|2293.3|2
1625454720000|2021-07-05 03:12:00|2299|2293|2299.5|2293.5|2299.8|2293.8|2299|2293|4
1625454860000|2021-07-05 03:14:20|2299.3|2293.3|2299.8|2293.8|2299.8|2293.8|2299.3|2293.3|3
1625454880000|2021-07-05 03:14:40|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299|2293|3
1625454900000|2021-07-05 03:15:00|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625454930000|2021-07-05 03:15:30|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299|2293|3
1625455010000|2021-07-05 03:16:50|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2299.3|2293.3|4
1625455020000|2021-07-05 03:17:00|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625455040000|2021-07-05 03:17:20|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625455060000|2021-07-05 03:17:40|2299|2293|2299|2293|2299|2293|2299|2293|1
1625455080000|2021-07-05 03:18:00|2299.3|2293.3|2299.8|2293.8|2299.8|2293.8|2299.3|2293.3|2
1625455120000|2021-07-05 03:18:40|2300|2294|2300|2294|2300|2294|2300|2294|1
1625455130000|2021-07-05 03:18:50|2299|2293|2299|2293|2299|2293|2299|2293|1
1625455150000|2021-07-05 03:19:10|2299.3|2293.3|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|2
1625455200000|2021-07-05 03:20:00|2298.3|2292.3|2299|2293|2299|2293|2297.8|2291.8|4
1625455210000|2021-07-05 03:20:10|2298.3|2292.3|2299|2293|2299|2293|2298.3|2292.3|12
1625455220000|2021-07-05 03:20:20|2298.5|2292.5|2299.5|2293.5|2299.5|2293.5|2298.5|2292.5|2
1625455230000|2021-07-05 03:20:30|2298.8|2292.8|2299.5|2293.5|2299.5|2293.5|2298.3|2292.3|9
1625455240000|2021-07-05 03:20:40|2298.8|2292.8|2299.8|2293.8|2299.8|2293.8|2298.8|2292.8|2
1625455250000|2021-07-05 03:20:50|2298.8|2292.8|2299.5|2293.5|2299.5|2293.5|2298.8|2292.8|3
1625455280000|2021-07-05 03:21:20|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2298|2292|5
1625455300000|2021-07-05 03:21:40|2298.3|2292.3|2299.3|2293.3|2299.3|2293.3|2298.3|2292.3|3
1625455330000|2021-07-05 03:22:10|2298.5|2292.5|2299.8|2293.8|2299.8|2293.8|2298.5|2292.5|5
1625455340000|2021-07-05 03:22:20|2298.8|2292.8|2299.5|2293.5|2299.5|2293.5|2298.8|2292.8|3
1625455350000|2021-07-05 03:22:30|2298.8|2292.8|2299.8|2293.8|2299.8|2293.8|2298.8|2292.8|2
1625455360000|2021-07-05 03:22:40|2299|2293|2298.5|2292.5|2299|2293|2298.5|2292.5|2
1625455490000|2021-07-05 03:24:50|2298.8|2292.8|2298.8|2292.8|2299|2293|2298.8|2292.8|3
1625455560000|2021-07-05 03:26:00|2299|2293|2299.3|2293.3|2299.3|2293.3|2298.8|2292.8|6
1625455590000|2021-07-05 03:26:30|2299|2293|2299.3|2293.3|2299.3|2293.3|2299|2293|2
1625455600000|2021-07-05 03:26:40|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625455630000|2021-07-05 03:27:10|2299|2293|2299|2293|2299.3|2293.3|2299|2293|3
1625455660000|2021-07-05 03:27:40|2298.8|2292.8|2299|2293|2299|2293|2298.8|2292.8|2
1625455670000|2021-07-05 03:27:50|2298|2292|2298|2292|2298.3|2292.3|2297.8|2291.8|5
1625455700000|2021-07-05 03:28:20|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1625455740000|2021-07-05 03:29:00|2298|2292|2298|2292|2298|2292|2298|2292|1
1625455760000|2021-07-05 03:29:20|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625455810000|2021-07-05 03:30:10|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625455830000|2021-07-05 03:30:30|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625455940000|2021-07-05 03:32:20|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625455990000|2021-07-05 03:33:10|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625456480000|2021-07-05 03:41:20|2299|2293|2299|2293|2299|2293|2299|2293|1
1625456510000|2021-07-05 03:41:50|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625456520000|2021-07-05 03:42:00|2299.5|2293.5|2298.8|2292.8|2299.5|2293.5|2298.8|2292.8|2
1625456620000|2021-07-05 03:43:40|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625456800000|2021-07-05 03:46:40|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625456860000|2021-07-05 03:47:40|2299|2293|2299|2293|2299|2293|2299|2293|1
1625456940000|2021-07-05 03:49:00|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625457050000|2021-07-05 03:50:50|2298.3|2292.3|2298|2292|2298.3|2292.3|2298|2292|2
1625457390000|2021-07-05 03:56:30|2297|2291|2297|2291|2297|2291|2297|2291|1
1625457410000|2021-07-05 03:56:50|2296|2290|2296|2290|2296|2290|2296|2290|1
1625457900000|2021-07-05 04:05:00|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625458830000|2021-07-05 04:20:30|2296|2290|2296|2290|2296|2290|2296|2290|1
1625459380000|2021-07-05 04:29:40|2297.3|2291.3|2298.8|2292.8|2298.8|2292.8|2297.3|2291.3|5
1625459820000|2021-07-05 04:37:00|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625459950000|2021-07-05 04:39:10|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625460070000|2021-07-05 04:41:10|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625460240000|2021-07-05 04:44:00|2298.3|2292.3|2298.5|2292.5|2298.5|2292.5|2298.3|2292.3|4
1625461830000|2021-07-05 05:10:30|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1625461850000|2021-07-05 05:10:50|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625462180000|2021-07-05 05:16:20|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625462280000|2021-07-05 05:18:00|2299|2293|2299.8|2293.8|2299.8|2293.8|2299|2293|4
1625462680000|2021-07-05 05:24:40|2299|2293|2299|2293|2299|2293|2299|2293|1
1625463000000|2021-07-05 05:30:00|2299.3|2293.3|2301|2295|2301|2295|2299.3|2293.3|7
1625463010000|2021-07-05 05:30:10|2300.5|2294.5|2300.8|2294.8|2301|2295|2300.5|2294.5|3
1625463070000|2021-07-05 05:31:10|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1625463120000|2021-07-05 05:32:00|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625463230000|2021-07-05 05:33:50|2300|2294|2300|2294|2300|2294|2300|2294|1
1625463310000|2021-07-05 05:35:10|2299.8|2293.8|2300|2294|2300|2294|2299.8|2293.8|2
1625463320000|2021-07-05 05:35:20|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625463380000|2021-07-05 05:36:20|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1625463430000|2021-07-05 05:37:10|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625463510000|2021-07-05 05:38:30|2300|2294|2300|2294|2300|2294|2300|2294|1
1625463520000|2021-07-05 05:38:40|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625463570000|2021-07-05 05:39:30|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1625463720000|2021-07-05 05:42:00|2300|2294|2300|2294|2300.5|2294.5|2300|2294|3
1625463910000|2021-07-05 05:45:10|2300.3|2294.3|2300.3|2294.3|2300.5|2294.5|2300.3|2294.3|3
1625464030000|2021-07-05 05:47:10|2300.8|2294.8|2300|2294|2301|2295|2300|2294|4
1625464040000|2021-07-05 05:47:20|2301|2295|2302|2296|2302.1|2296.1|2301|2295|3
1625464050000|2021-07-05 05:47:30|2300.8|2294.8|2300.5|2294.5|2300.8|2294.8|2300.5|2294.5|2
1625464060000|2021-07-05 05:47:40|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625464100000|2021-07-05 05:48:20|2301.3|2295.3|2300.5|2294.5|2301.3|2295.3|2300.5|2294.5|5
1625464120000|2021-07-05 05:48:40|2299.3|2293.3|2300.5|2294.5|2300.5|2294.5|2299.3|2293.3|2
1625464130000|2021-07-05 05:48:50|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1625464280000|2021-07-05 05:51:20|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1625464300000|2021-07-05 05:51:40|2299.3|2293.3|2300.5|2294.5|2300.5|2294.5|2299.3|2293.3|2
1625464330000|2021-07-05 05:52:10|2300.3|2294.3|2300.5|2294.5|2300.5|2294.5|2300.3|2294.3|2
1625464350000|2021-07-05 05:52:30|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1625464380000|2021-07-05 05:53:00|2301|2295|2303.3|2297.3|2303.3|2297.3|2301|2295|3
1625464390000|2021-07-05 05:53:10|2302.5|2296.5|2301.8|2295.8|2302.5|2296.5|2301.8|2295.8|2
1625464410000|2021-07-05 05:53:30|2301.5|2295.5|2300.5|2294.5|2301.5|2295.5|2300.5|2294.5|2
1625464430000|2021-07-05 05:53:50|2301|2295|2301|2295|2301|2295|2301|2295|1
1625464470000|2021-07-05 05:54:30|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1625464490000|2021-07-05 05:54:50|2301.3|2295.3|2301.8|2295.8|2302|2296|2301.3|2295.3|3
1625464500000|2021-07-05 05:55:00|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|4
1625464510000|2021-07-05 05:55:10|2302|2296|2302.3|2296.3|2302.3|2296.3|2302|2296|2
1625464520000|2021-07-05 05:55:20|2302|2296|2302.5|2296.5|2302.5|2296.5|2302|2296|5
1625464530000|2021-07-05 05:55:30|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1625464540000|2021-07-05 05:55:40|2302.5|2296.5|2303|2297|2303|2297|2302.5|2296.5|2
1625464590000|2021-07-05 05:56:30|2302.8|2296.8|2302.5|2296.5|2302.8|2296.8|2302.5|2296.5|2
1625464700000|2021-07-05 05:58:20|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1625464710000|2021-07-05 05:58:30|2303|2297|2303|2297|2303|2297|2303|2297|1
1625464810000|2021-07-05 06:00:10|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1625464860000|2021-07-05 06:01:00|2303.8|2297.8|2303.8|2297.8|2304|2298|2303.8|2297.8|3
1625464870000|2021-07-05 06:01:10|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1625464890000|2021-07-05 06:01:30|2303.8|2297.8|2304|2298|2304.5|2298.5|2303.8|2297.8|3
1625465140000|2021-07-05 06:05:40|2304.3|2298.3|2303.8|2297.8|2304.3|2298.3|2303.8|2297.8|2
1625465160000|2021-07-05 06:06:00|2304.3|2298.3|2305.8|2299.8|2305.8|2299.8|2304.3|2298.3|7
1625465190000|2021-07-05 06:06:30|2306|2300|2306|2300|2306|2300|2306|2300|1
1625465200000|2021-07-05 06:06:40|2305.8|2299.8|2306.3|2300.3|2306.3|2300.3|2305.8|2299.8|2
1625465220000|2021-07-05 06:07:00|2306.5|2300.5|2309.5|2303.5|2309.5|2303.5|2306.5|2300.5|4
1625465230000|2021-07-05 06:07:10|2312|2306|2311.8|2305.8|2312|2306|2311.8|2305.8|2
1625465240000|2021-07-05 06:07:20|2310.8|2304.8|2311.5|2305.5|2311.5|2305.5|2310.8|2304.8|2
1625465250000|2021-07-05 06:07:30|2311.3|2305.3|2311.5|2305.5|2311.5|2305.5|2311.3|2305.3|2
1625465260000|2021-07-05 06:07:40|2309|2303|2309|2303|2309|2303|2309|2303|1
1625465270000|2021-07-05 06:07:50|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1625465280000|2021-07-05 06:08:00|2311|2305|2311|2305|2311.3|2305.3|2311|2305|3
1625465290000|2021-07-05 06:08:10|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311|2305|3
1625465300000|2021-07-05 06:08:20|2311|2305|2309.3|2303.3|2311.3|2305.3|2309.3|2303.3|3
1625465310000|2021-07-05 06:08:30|2309|2303|2306.8|2300.8|2309|2303|2306.8|2300.8|2
1625465320000|2021-07-05 06:08:40|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307|2301|6
1625465330000|2021-07-05 06:08:50|2307|2301|2307|2301|2307|2301|2306.8|2300.8|3
1625465350000|2021-07-05 06:09:10|2307.3|2301.3|2306.8|2300.8|2307.3|2301.3|2306.8|2300.8|2
1625465360000|2021-07-05 06:09:20|2307|2301|2307|2301|2307|2301|2307|2301|1
1625465410000|2021-07-05 06:10:10|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1625465420000|2021-07-05 06:10:20|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1625465460000|2021-07-05 06:11:00|2308|2302|2310|2304|2310|2304|2308|2302|2
1625465470000|2021-07-05 06:11:10|2310.3|2304.3|2310.3|2304.3|2310.8|2304.8|2310.3|2304.3|3
1625465500000|2021-07-05 06:11:40|2309.4|2303.4|2308.4|2302.4|2309.4|2303.4|2308.4|2302.4|2
1625465510000|2021-07-05 06:11:50|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625465590000|2021-07-05 06:13:10|2308|2302|2308|2302|2308|2302|2308|2302|1
1625465650000|2021-07-05 06:14:10|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625465660000|2021-07-05 06:14:20|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625465680000|2021-07-05 06:14:40|2308|2302|2309.8|2303.8|2310|2304|2308|2302|6
1625465690000|2021-07-05 06:14:50|2310|2304|2310|2304|2310|2304|2310|2304|1
1625465710000|2021-07-05 06:15:10|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2309|2303|7
1625465870000|2021-07-05 06:17:50|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1625465880000|2021-07-05 06:18:00|2310.5|2304.5|2311|2305|2311|2305|2310.5|2304.5|2
1625465890000|2021-07-05 06:18:10|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625465900000|2021-07-05 06:18:20|2311|2305|2311.3|2305.3|2311.3|2305.3|2311|2305|2
1625465970000|2021-07-05 06:19:30|2312.3|2306.3|2313|2307|2313|2307|2312.3|2306.3|2
1625466020000|2021-07-05 06:20:20|2313.3|2307.3|2312.3|2306.3|2313.3|2307.3|2312.3|2306.3|2
1625466050000|2021-07-05 06:20:50|2311|2305|2311|2305|2311|2305|2311|2305|1
1625466060000|2021-07-05 06:21:00|2311.3|2305.3|2311.5|2305.5|2311.5|2305.5|2311.3|2305.3|2
1625466110000|2021-07-05 06:21:50|2310.5|2304.5|2310.3|2304.3|2310.5|2304.5|2310.3|2304.3|2
1625466120000|2021-07-05 06:22:00|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625466130000|2021-07-05 06:22:10|2311.5|2305.5|2312|2306|2312.3|2306.3|2311.5|2305.5|3
1625466160000|2021-07-05 06:22:40|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625466180000|2021-07-05 06:23:00|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1625466230000|2021-07-05 06:23:50|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625466260000|2021-07-05 06:24:20|2312|2306|2311.3|2305.3|2312|2306|2311.3|2305.3|2
1625466310000|2021-07-05 06:25:10|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2310.5|2304.5|2
1625466330000|2021-07-05 06:25:30|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1625466400000|2021-07-05 06:26:40|2310|2304|2310|2304|2310|2304|2310|2304|1
1625466440000|2021-07-05 06:27:20|2310.3|2304.3|2310.3|2304.3|2310.5|2304.5|2310.3|2304.3|3
1625466450000|2021-07-05 06:27:30|2310.5|2304.5|2310.8|2304.8|2310.8|2304.8|2310.5|2304.5|2
1625466460000|2021-07-05 06:27:40|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625466470000|2021-07-05 06:27:50|2311|2305|2310.3|2304.3|2311|2305|2310.3|2304.3|2
1625466510000|2021-07-05 06:28:30|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625466520000|2021-07-05 06:28:40|2310.3|2304.3|2310.5|2304.5|2310.5|2304.5|2310.3|2304.3|2
1625466560000|2021-07-05 06:29:20|2310.3|2304.3|2310.8|2304.8|2310.8|2304.8|2310.3|2304.3|2
1625466570000|2021-07-05 06:29:30|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1625466610000|2021-07-05 06:30:10|2310.5|2304.5|2311.3|2305.3|2311.8|2305.8|2310.5|2304.5|6
1625466650000|2021-07-05 06:30:50|2311.8|2305.8|2313.3|2307.3|2313.3|2307.3|2311.8|2305.8|4
1625466700000|2021-07-05 06:31:40|2313|2307|2310.8|2304.8|2313|2307|2310.8|2304.8|2
1625466710000|2021-07-05 06:31:50|2310|2304|2310.8|2304.8|2310.8|2304.8|2310|2304|3
1625466720000|2021-07-05 06:32:00|2311.3|2305.3|2312|2306|2312|2306|2310.8|2304.8|4
1625466730000|2021-07-05 06:32:10|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625466770000|2021-07-05 06:32:50|2312|2306|2312|2306|2312|2306|2312|2306|1
1625466800000|2021-07-05 06:33:20|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625466820000|2021-07-05 06:33:40|2312|2306|2312|2306|2312|2306|2311.5|2305.5|4
1625466860000|2021-07-05 06:34:20|2312.3|2306.3|2312.5|2306.5|2312.8|2306.8|2312.3|2306.3|3
1625466910000|2021-07-05 06:35:10|2312.3|2306.3|2312|2306|2312.3|2306.3|2312|2306|2
1625466920000|2021-07-05 06:35:20|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625466930000|2021-07-05 06:35:30|2313|2307|2312.3|2306.3|2313|2307|2312.3|2306.3|2
1625466950000|2021-07-05 06:35:50|2312|2306|2311.5|2305.5|2312|2306|2311.5|2305.5|2
1625466970000|2021-07-05 06:36:10|2311.3|2305.3|2311|2305|2311.3|2305.3|2311|2305|2
1625467040000|2021-07-05 06:37:20|2310.8|2304.8|2311|2305|2311|2305|2310.8|2304.8|2
1625467060000|2021-07-05 06:37:40|2310.5|2304.5|2309.3|2303.3|2310.5|2304.5|2309.3|2303.3|2
1625467070000|2021-07-05 06:37:50|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1625467140000|2021-07-05 06:39:00|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1625467180000|2021-07-05 06:39:40|2310|2304|2310.5|2304.5|2310.5|2304.5|2310|2304|3
1625467230000|2021-07-05 06:40:30|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1625467240000|2021-07-05 06:40:40|2310|2304|2310|2304|2310|2304|2310|2304|1
1625467260000|2021-07-05 06:41:00|2310.3|2304.3|2310|2304|2310.3|2304.3|2310|2304|2
1625467270000|2021-07-05 06:41:10|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1625467290000|2021-07-05 06:41:30|2309.8|2303.8|2309.5|2303.5|2310|2304|2309.5|2303.5|3
1625467300000|2021-07-05 06:41:40|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1625467310000|2021-07-05 06:41:50|2309|2303|2309|2303|2309|2303|2309|2303|1
1625467330000|2021-07-05 06:42:10|2309.3|2303.3|2308.8|2302.8|2309.3|2303.3|2308.8|2302.8|2
1625467340000|2021-07-05 06:42:20|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1625467360000|2021-07-05 06:42:40|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625467380000|2021-07-05 06:43:00|2308.5|2302.5|2308.3|2302.3|2308.5|2302.5|2308.3|2302.3|2
1625467390000|2021-07-05 06:43:10|2308.5|2302.5|2307.5|2301.5|2308.5|2302.5|2307.5|2301.5|3
1625467410000|2021-07-05 06:43:30|2307.8|2301.8|2308.3|2302.3|2308.3|2302.3|2307.8|2301.8|2
1625467430000|2021-07-05 06:43:50|2308|2302|2308|2302|2308|2302|2308|2302|1
1625467440000|2021-07-05 06:44:00|2308.3|2302.3|2307.8|2301.8|2308.3|2302.3|2307.8|2301.8|2
1625467450000|2021-07-05 06:44:10|2306.8|2300.8|2306.5|2300.5|2306.8|2300.8|2306.5|2300.5|2
1625467460000|2021-07-05 06:44:20|2307|2301|2307.5|2301.5|2307.5|2301.5|2306.3|2300.3|5
1625467510000|2021-07-05 06:45:10|2307.8|2301.8|2307.5|2301.5|2308|2302|2307.5|2301.5|6
1625467570000|2021-07-05 06:46:10|2308|2302|2307.8|2301.8|2308|2302|2307.8|2301.8|2
1625467600000|2021-07-05 06:46:40|2308|2302|2307.8|2301.8|2308|2302|2307.8|2301.8|2
1625467670000|2021-07-05 06:47:50|2308|2302|2308.3|2302.3|2308.3|2302.3|2308|2302|2
1625467720000|2021-07-05 06:48:40|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625467780000|2021-07-05 06:49:40|2308|2302|2308|2302|2308|2302|2308|2302|1
1625467810000|2021-07-05 06:50:10|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1625467820000|2021-07-05 06:50:20|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625467840000|2021-07-05 06:50:40|2307.5|2301.5|2306.5|2300.5|2307.5|2301.5|2306.5|2300.5|2
1625467940000|2021-07-05 06:52:20|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1625468050000|2021-07-05 06:54:10|2306|2300|2306|2300|2306|2300|2306|2300|1
1625468060000|2021-07-05 06:54:20|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1625468070000|2021-07-05 06:54:30|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1625468090000|2021-07-05 06:54:50|2305.5|2299.5|2304.8|2298.8|2305.5|2299.5|2304.8|2298.8|2
1625468100000|2021-07-05 06:55:00|2305|2299|2305|2299|2305|2299|2305|2299|1
1625468110000|2021-07-05 06:55:10|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1625468140000|2021-07-05 06:55:40|2304.3|2298.3|2303.8|2297.8|2304.3|2298.3|2303.8|2297.8|3
1625468150000|2021-07-05 06:55:50|2304|2298|2303.5|2297.5|2304|2298|2303.5|2297.5|4
1625468180000|2021-07-05 06:56:20|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1625468190000|2021-07-05 06:56:30|2303|2297|2303.5|2297.5|2303.5|2297.5|2303|2297|2
1625468200000|2021-07-05 06:56:40|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1625468210000|2021-07-05 06:56:50|2303.5|2297.5|2303|2297|2303.5|2297.5|2303|2297|2
1625468220000|2021-07-05 06:57:00|2303.5|2297.5|2303.3|2297.3|2303.5|2297.5|2302.3|2296.3|5
1625468260000|2021-07-05 06:57:40|2303|2297|2303|2297|2303|2297|2303|2297|1
1625468290000|2021-07-05 06:58:10|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1625468300000|2021-07-05 06:58:20|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1625468310000|2021-07-05 06:58:30|2302|2296|2302|2296|2302|2296|2302|2296|1
1625468320000|2021-07-05 06:58:40|2300.3|2294.3|2300.5|2294.5|2300.5|2294.5|2300.3|2294.3|2
1625468330000|2021-07-05 06:58:50|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625468340000|2021-07-05 06:59:00|2300.5|2294.5|2300.3|2294.3|2300.5|2294.5|2300.3|2294.3|2
1625468370000|2021-07-05 06:59:30|2300|2294|2300|2294|2300|2294|2300|2294|1
1625468380000|2021-07-05 06:59:40|2299.8|2293.8|2300.5|2294.5|2300.5|2294.5|2299.8|2293.8|2
1625468390000|2021-07-05 06:59:50|2301.5|2295.5|2300.8|2294.8|2301.5|2295.5|2300.5|2294.5|5
1625468400000|2021-07-05 07:00:00|2300.5|2294.5|2300|2294|2300.5|2294.5|2300|2294|3
1625468460000|2021-07-05 07:01:00|2300.5|2294.5|2300|2294|2300.5|2294.5|2300|2294|2
1625468480000|2021-07-05 07:01:20|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1625468500000|2021-07-05 07:01:40|2300.8|2294.8|2301|2295|2301|2295|2300.8|2294.8|2
1625468520000|2021-07-05 07:02:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1625468570000|2021-07-05 07:02:50|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1625468640000|2021-07-05 07:04:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1625468700000|2021-07-05 07:05:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625468940000|2021-07-05 07:09:00|2301.5|2295.5|2299.3|2293.3|2301.5|2295.5|2299.3|2293.3|2
1625468980000|2021-07-05 07:09:40|2298.8|2292.8|2298.5|2292.5|2298.8|2292.8|2298.5|2292.5|2
1625469000000|2021-07-05 07:10:00|2298.3|2292.3|2297|2291|2298.3|2292.3|2296.5|2290.5|4
1625469010000|2021-07-05 07:10:10|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625469020000|2021-07-05 07:10:20|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1625469070000|2021-07-05 07:11:10|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625469140000|2021-07-05 07:12:20|2296|2290|2296.3|2290.3|2296.3|2290.3|2296|2290|2
1625469180000|2021-07-05 07:13:00|2297|2291|2296.5|2290.5|2297|2291|2296.5|2290.5|2
1625469260000|2021-07-05 07:14:20|2297|2291|2297.3|2291.3|2297.3|2291.3|2297|2291|2
1625469290000|2021-07-05 07:14:50|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2297.5|2291.5|2
1625469340000|2021-07-05 07:15:40|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625469530000|2021-07-05 07:18:50|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1625469540000|2021-07-05 07:19:00|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625469550000|2021-07-05 07:19:10|2296|2290|2295|2289|2296|2290|2295|2289|2
1625469570000|2021-07-05 07:19:30|2295.3|2289.3|2295.8|2289.8|2295.8|2289.8|2295.3|2289.3|2
1625469610000|2021-07-05 07:20:10|2296|2290|2296|2290|2296|2290|2296|2290|1
1625469630000|2021-07-05 07:20:30|2295|2289|2295|2289|2295|2289|2295|2289|1
1625469660000|2021-07-05 07:21:00|2295.3|2289.3|2296.5|2290.5|2296.5|2290.5|2295.3|2289.3|3
1625469670000|2021-07-05 07:21:10|2297|2291|2297|2291|2297|2291|2297|2291|1
1625469680000|2021-07-05 07:21:20|2297.5|2291.5|2298.5|2292.5|2298.5|2292.5|2297.5|2291.5|3
1625469730000|2021-07-05 07:22:10|2298.8|2292.8|2298.3|2292.3|2298.8|2292.8|2298.3|2292.3|2
1625469760000|2021-07-05 07:22:40|2298.8|2292.8|2299.5|2293.5|2299.5|2293.5|2298.8|2292.8|4
1625469770000|2021-07-05 07:22:50|2299|2293|2299|2293|2299|2293|2299|2293|1
1625469840000|2021-07-05 07:24:00|2299.5|2293.5|2300|2294|2300.3|2294.3|2299.5|2293.5|3
1625469850000|2021-07-05 07:24:10|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625469900000|2021-07-05 07:25:00|2300|2294|2300|2294|2300|2294|2300|2294|1
1625470000000|2021-07-05 07:26:40|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625470010000|2021-07-05 07:26:50|2297.5|2291.5|2297.3|2291.3|2297.8|2291.8|2297.3|2291.3|6
1625470020000|2021-07-05 07:27:00|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2297.5|2291.5|2
1625470080000|2021-07-05 07:28:00|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625470100000|2021-07-05 07:28:20|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1625470120000|2021-07-05 07:28:40|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2297.5|2291.5|2
1625470140000|2021-07-05 07:29:00|2297.5|2291.5|2297.3|2291.3|2297.5|2291.5|2297.3|2291.3|2
1625470210000|2021-07-05 07:30:10|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625470230000|2021-07-05 07:30:30|2298|2292|2298.3|2292.3|2298.3|2292.3|2298|2292|2
1625470250000|2021-07-05 07:30:50|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625470280000|2021-07-05 07:31:20|2298.8|2292.8|2299|2293|2299|2293|2298.8|2292.8|2
1625470290000|2021-07-05 07:31:30|2299.3|2293.3|2300.8|2294.8|2300.8|2294.8|2299.3|2293.3|4
1625470310000|2021-07-05 07:31:50|2301|2295|2301.8|2295.8|2301.8|2295.8|2301|2295|2
1625470340000|2021-07-05 07:32:20|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1625470410000|2021-07-05 07:33:30|2302|2296|2302|2296|2302|2296|2302|2296|1
1625470420000|2021-07-05 07:33:40|2302.3|2296.3|2304|2298|2304|2298|2302.3|2296.3|2
1625470430000|2021-07-05 07:33:50|2304.3|2298.3|2305.8|2299.8|2305.8|2299.8|2304.3|2298.3|5
1625470440000|2021-07-05 07:34:00|2306|2300|2307.5|2301.5|2307.5|2301.5|2306|2300|3
1625470450000|2021-07-05 07:34:10|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625470460000|2021-07-05 07:34:20|2308|2302|2306.3|2300.3|2308.8|2302.8|2306.3|2300.3|9
1625470470000|2021-07-05 07:34:30|2306|2300|2305|2299|2306|2300|2305|2299|3
1625470480000|2021-07-05 07:34:40|2305.3|2299.3|2305.3|2299.3|2305.5|2299.5|2305.3|2299.3|3
1625470500000|2021-07-05 07:35:00|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1625470520000|2021-07-05 07:35:20|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1625470620000|2021-07-05 07:37:00|2302.8|2296.8|2303.5|2297.5|2303.5|2297.5|2302.8|2296.8|3
1625470630000|2021-07-05 07:37:10|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1625470720000|2021-07-05 07:38:40|2303|2297|2302.5|2296.5|2303|2297|2302|2296|4
1625470740000|2021-07-05 07:39:00|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1625470750000|2021-07-05 07:39:10|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1625470760000|2021-07-05 07:39:20|2304|2298|2304|2298|2304|2298|2304|2298|1
1625470810000|2021-07-05 07:40:10|2302|2296|2302|2296|2302|2296|2302|2296|1
1625470830000|2021-07-05 07:40:30|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1625470840000|2021-07-05 07:40:40|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1625470870000|2021-07-05 07:41:10|2303|2297|2303|2297|2303|2297|2303|2297|1
1625470970000|2021-07-05 07:42:50|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1625470980000|2021-07-05 07:43:00|2304|2298|2304|2298|2304|2298|2304|2298|1
1625471060000|2021-07-05 07:44:20|2304.3|2298.3|2305|2299|2305|2299|2304.3|2298.3|2
1625471150000|2021-07-05 07:45:50|2305.3|2299.3|2306.5|2300.5|2306.5|2300.5|2305.3|2299.3|2
1625471280000|2021-07-05 07:48:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1625471290000|2021-07-05 07:48:10|2307.5|2301.5|2307.8|2301.8|2307.8|2301.8|2307.5|2301.5|2
1625471300000|2021-07-05 07:48:20|2308|2302|2308|2302|2308|2302|2308|2302|1
1625471350000|2021-07-05 07:49:10|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625471380000|2021-07-05 07:49:40|2308|2302|2308|2302|2308|2302|2308|2302|1
1625471390000|2021-07-05 07:49:50|2307.8|2301.8|2308|2302|2308|2302|2307.8|2301.8|2
1625471410000|2021-07-05 07:50:10|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625471430000|2021-07-05 07:50:30|2308.5|2302.5|2308.8|2302.8|2308.8|2302.8|2308.5|2302.5|2
1625471450000|2021-07-05 07:50:50|2309|2303|2309.3|2303.3|2309.3|2303.3|2309|2303|2
1625471460000|2021-07-05 07:51:00|2311|2305|2311.5|2305.5|2312|2306|2311|2305|6
1625471490000|2021-07-05 07:51:30|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625471520000|2021-07-05 07:52:00|2312|2306|2313.8|2307.8|2313.8|2307.8|2312|2306|3
1625471530000|2021-07-05 07:52:10|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625471540000|2021-07-05 07:52:20|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625471550000|2021-07-05 07:52:30|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625471560000|2021-07-05 07:52:40|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625471590000|2021-07-05 07:53:10|2313|2307|2313|2307|2313|2307|2313|2307|1
1625471600000|2021-07-05 07:53:20|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1625471610000|2021-07-05 07:53:30|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625471640000|2021-07-05 07:54:00|2312|2306|2312|2306|2312|2306|2312|2306|1
1625471670000|2021-07-05 07:54:30|2311.8|2305.8|2310.5|2304.5|2311.8|2305.8|2310.5|2304.5|2
1625471740000|2021-07-05 07:55:40|2310.3|2304.3|2307.5|2301.5|2310.3|2304.3|2307.3|2301.3|3
1625471820000|2021-07-05 07:57:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1625471910000|2021-07-05 07:58:30|2307|2301|2307|2301|2307|2301|2307|2301|1
1625471920000|2021-07-05 07:58:40|2306.3|2300.3|2306.8|2300.8|2306.8|2300.8|2306|2300|6
1625471950000|2021-07-05 07:59:10|2307|2301|2307|2301|2307|2301|2307|2301|1
1625471960000|2021-07-05 07:59:20|2307.3|2301.3|2309.3|2303.3|2309.3|2303.3|2307.3|2301.3|5
1625471980000|2021-07-05 07:59:40|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1625472010000|2021-07-05 08:00:10|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1625472020000|2021-07-05 08:00:20|2306.8|2300.8|2306.5|2300.5|2306.8|2300.8|2306.5|2300.5|2
1625472030000|2021-07-05 08:00:30|2306.8|2300.8|2308.3|2302.3|2308.3|2302.3|2306.8|2300.8|3
1625472050000|2021-07-05 08:00:50|2308.5|2302.5|2309|2303|2309|2303|2308.5|2302.5|2
1625472130000|2021-07-05 08:02:10|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1625472140000|2021-07-05 08:02:20|2310.5|2304.5|2312|2306|2312|2306|2310.5|2304.5|4
1625472170000|2021-07-05 08:02:50|2312.3|2306.3|2313|2307|2313|2307|2312.3|2306.3|2
1625472180000|2021-07-05 08:03:00|2312.8|2306.8|2312.5|2306.5|2312.8|2306.8|2312.5|2306.5|2
1625472200000|2021-07-05 08:03:20|2312.8|2306.8|2313.5|2307.5|2313.5|2307.5|2312.8|2306.8|2
1625472210000|2021-07-05 08:03:30|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625472220000|2021-07-05 08:03:40|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625472230000|2021-07-05 08:03:50|2313.3|2307.3|2310.5|2304.5|2313.3|2307.3|2310.5|2304.5|3
1625472240000|2021-07-05 08:04:00|2310.8|2304.8|2311.5|2305.5|2311.5|2305.5|2310.8|2304.8|4
1625472250000|2021-07-05 08:04:10|2311.3|2305.3|2311.5|2305.5|2311.5|2305.5|2311|2305|4
1625472270000|2021-07-05 08:04:30|2311.8|2305.8|2312.3|2306.3|2312.3|2306.3|2311.8|2305.8|2
1625472280000|2021-07-05 08:04:40|2312.5|2306.5|2312.8|2306.8|2312.8|2306.8|2312.5|2306.5|2
1625472290000|2021-07-05 08:04:50|2313|2307|2313|2307|2313|2307|2313|2307|1
1625472300000|2021-07-05 08:05:00|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1625472330000|2021-07-05 08:05:30|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625472340000|2021-07-05 08:05:40|2314|2308|2314|2308|2314|2308|2314|2308|1
1625472350000|2021-07-05 08:05:50|2314.3|2308.3|2314.8|2308.8|2314.8|2308.8|2314.3|2308.3|2
1625472360000|2021-07-05 08:06:00|2315|2309|2315|2309|2315|2309|2315|2309|1
1625472400000|2021-07-05 08:06:40|2314.5|2308.5|2314.5|2308.5|2314.8|2308.8|2314.5|2308.5|3
1625472410000|2021-07-05 08:06:50|2314.8|2308.8|2314.5|2308.5|2314.8|2308.8|2314.5|2308.5|2
1625472420000|2021-07-05 08:07:00|2314.3|2308.3|2313.8|2307.8|2314.3|2308.3|2313.8|2307.8|2
1625472430000|2021-07-05 08:07:10|2314|2308|2314|2308|2314|2308|2314|2308|1
1625472440000|2021-07-05 08:07:20|2314.3|2308.3|2316.5|2310.5|2316.5|2310.5|2314.3|2308.3|2
1625472540000|2021-07-05 08:09:00|2316|2310|2317.5|2311.5|2317.5|2311.5|2316|2310|5
1625472550000|2021-07-05 08:09:10|2317.3|2311.3|2316.5|2310.5|2317.3|2311.3|2316.5|2310.5|3
1625472560000|2021-07-05 08:09:20|2316.3|2310.3|2315.5|2309.5|2316.3|2310.3|2315.5|2309.5|3
1625472570000|2021-07-05 08:09:30|2315.8|2309.8|2313.8|2307.8|2315.8|2309.8|2313.8|2307.8|3
1625472580000|2021-07-05 08:09:40|2314|2308|2314.3|2308.3|2315|2309|2314|2308|5
1625472590000|2021-07-05 08:09:50|2314.5|2308.5|2315|2309|2315|2309|2314.5|2308.5|3
1625472600000|2021-07-05 08:10:00|2314|2308|2314|2308|2314|2308|2314|2308|1
1625472610000|2021-07-05 08:10:10|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625472630000|2021-07-05 08:10:30|2314.3|2308.3|2315|2309|2315.5|2309.5|2314.3|2308.3|7
1625472640000|2021-07-05 08:10:40|2314.8|2308.8|2316|2310|2316|2310|2314.5|2308.5|5
1625472650000|2021-07-05 08:10:50|2315|2309|2314|2308|2315|2309|2314|2308|2
1625472660000|2021-07-05 08:11:00|2313|2307|2313|2307|2313|2307|2313|2307|1
1625472670000|2021-07-05 08:11:10|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1625472690000|2021-07-05 08:11:30|2312.3|2306.3|2312|2306|2312.3|2306.3|2312|2306|2
1625472720000|2021-07-05 08:12:00|2312.3|2306.3|2312|2306|2312.3|2306.3|2312|2306|2
1625472730000|2021-07-05 08:12:10|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625472840000|2021-07-05 08:14:00|2311.5|2305.5|2310.3|2304.3|2311.5|2305.5|2310.3|2304.3|2
1625472860000|2021-07-05 08:14:20|2309.8|2303.8|2308|2302|2309.8|2303.8|2308|2302|5
1625472890000|2021-07-05 08:14:50|2308.3|2302.3|2309.3|2303.3|2309.3|2303.3|2308.3|2302.3|2
1625472930000|2021-07-05 08:15:30|2309|2303|2309|2303|2309|2303|2309|2303|1
1625472950000|2021-07-05 08:15:50|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1625472960000|2021-07-05 08:16:00|2310.8|2304.8|2309.5|2303.5|2310.8|2304.8|2309.5|2303.5|4
1625472990000|2021-07-05 08:16:30|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1625473000000|2021-07-05 08:16:40|2310|2304|2310.8|2304.8|2310.8|2304.8|2310|2304|2
1625473040000|2021-07-05 08:17:20|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625473060000|2021-07-05 08:17:40|2310.8|2304.8|2311.3|2305.3|2311.3|2305.3|2310.8|2304.8|2
1625473130000|2021-07-05 08:18:50|2311.5|2305.5|2312.5|2306.5|2312.5|2306.5|2311.5|2305.5|2
1625473150000|2021-07-05 08:19:10|2312|2306|2312.5|2306.5|2312.5|2306.5|2312|2306|2
1625473160000|2021-07-05 08:19:20|2312.3|2306.3|2311.8|2305.8|2312.3|2306.3|2311.8|2305.8|3
1625473170000|2021-07-05 08:19:30|2312|2306|2312|2306|2312|2306|2312|2306|1
1625473220000|2021-07-05 08:20:20|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625473280000|2021-07-05 08:21:20|2312|2306|2312|2306|2312|2306|2312|2306|1
1625473290000|2021-07-05 08:21:30|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625473300000|2021-07-05 08:21:40|2312|2306|2312|2306|2312|2306|2312|2306|1
1625473320000|2021-07-05 08:22:00|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625473420000|2021-07-05 08:23:40|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1625473430000|2021-07-05 08:23:50|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1625473440000|2021-07-05 08:24:00|2315|2309|2315|2309|2315.5|2309.5|2315|2309|3
1625473460000|2021-07-05 08:24:20|2315.3|2309.3|2317|2311|2317|2311|2315.3|2309.3|2
1625473500000|2021-07-05 08:25:00|2316.5|2310.5|2315.5|2309.5|2316.5|2310.5|2315.5|2309.5|2
1625473510000|2021-07-05 08:25:10|2316|2310|2316|2310|2316|2310|2316|2310|1
1625473540000|2021-07-05 08:25:40|2315.5|2309.5|2314.5|2308.5|2315.5|2309.5|2314.5|2308.5|4
1625473550000|2021-07-05 08:25:50|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625473560000|2021-07-05 08:26:00|2315|2309|2315|2309|2315|2309|2315|2309|1
1625473570000|2021-07-05 08:26:10|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625473610000|2021-07-05 08:26:50|2315.3|2309.3|2315.5|2309.5|2315.5|2309.5|2315.3|2309.3|2
1625473620000|2021-07-05 08:27:00|2314.8|2308.8|2314.3|2308.3|2314.8|2308.8|2314|2308|4
1625473630000|2021-07-05 08:27:10|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1625473650000|2021-07-05 08:27:30|2314|2308|2313.5|2307.5|2314|2308|2313.5|2307.5|5
1625473690000|2021-07-05 08:28:10|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625473700000|2021-07-05 08:28:20|2314|2308|2314|2308|2314|2308|2314|2308|1
1625473730000|2021-07-05 08:28:50|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625473740000|2021-07-05 08:29:00|2314|2308|2314|2308|2314|2308|2314|2308|1
1625473750000|2021-07-05 08:29:10|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1625473770000|2021-07-05 08:29:30|2314.3|2308.3|2314|2308|2314.5|2308.5|2314|2308|3
1625473800000|2021-07-05 08:30:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1625473830000|2021-07-05 08:30:30|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625473840000|2021-07-05 08:30:40|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625473860000|2021-07-05 08:31:00|2313|2307|2313|2307|2313|2307|2313|2307|1
1625473870000|2021-07-05 08:31:10|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313|2307|3
1625473890000|2021-07-05 08:31:30|2313.5|2307.5|2313.8|2307.8|2314.3|2308.3|2313.5|2307.5|4
1625473900000|2021-07-05 08:31:40|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625473910000|2021-07-05 08:31:50|2313.8|2307.8|2314|2308|2314|2308|2313.8|2307.8|2
1625473940000|2021-07-05 08:32:20|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625473950000|2021-07-05 08:32:30|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625473980000|2021-07-05 08:33:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625474000000|2021-07-05 08:33:20|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625474030000|2021-07-05 08:33:50|2313.5|2307.5|2313.8|2307.8|2313.8|2307.8|2313.5|2307.5|2
1625474050000|2021-07-05 08:34:10|2314|2308|2314|2308|2314|2308|2314|2308|1
1625474080000|2021-07-05 08:34:40|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625474090000|2021-07-05 08:34:50|2314|2308|2313.5|2307.5|2314|2308|2313.3|2307.3|5
1625474100000|2021-07-05 08:35:00|2313.8|2307.8|2314|2308|2314|2308|2313.8|2307.8|2
1625474130000|2021-07-05 08:35:30|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625474150000|2021-07-05 08:35:50|2314|2308|2314|2308|2314|2308|2314|2308|1
1625474160000|2021-07-05 08:36:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625474170000|2021-07-05 08:36:10|2314|2308|2314.3|2308.3|2314.3|2308.3|2314|2308|2
1625474190000|2021-07-05 08:36:30|2314|2308|2314|2308|2314|2308|2314|2308|1
1625474230000|2021-07-05 08:37:10|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625474260000|2021-07-05 08:37:40|2314|2308|2314|2308|2314|2308|2314|2308|1
1625474270000|2021-07-05 08:37:50|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625474280000|2021-07-05 08:38:00|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625474310000|2021-07-05 08:38:30|2313.8|2307.8|2313.5|2307.5|2313.8|2307.8|2313.5|2307.5|2
1625474320000|2021-07-05 08:38:40|2313.3|2307.3|2313.5|2307.5|2313.5|2307.5|2313.3|2307.3|2
1625474360000|2021-07-05 08:39:20|2313.8|2307.8|2313.5|2307.5|2313.8|2307.8|2313.5|2307.5|2
1625474410000|2021-07-05 08:40:10|2313.3|2307.3|2312|2306|2313.3|2307.3|2312|2306|3
1625474430000|2021-07-05 08:40:30|2311.8|2305.8|2311.5|2305.5|2311.8|2305.8|2311.5|2305.5|2
1625474450000|2021-07-05 08:40:50|2312|2306|2312|2306|2312|2306|2312|2306|1
1625474480000|2021-07-05 08:41:20|2311.8|2305.8|2311.3|2305.3|2311.8|2305.8|2311.3|2305.3|2
1625474490000|2021-07-05 08:41:30|2310.5|2304.5|2310.3|2304.3|2310.5|2304.5|2309.8|2303.8|4
1625474510000|2021-07-05 08:41:50|2310|2304|2310.3|2304.3|2310.3|2304.3|2310|2304|2
1625474530000|2021-07-05 08:42:10|2310.5|2304.5|2311.5|2305.5|2311.5|2305.5|2310.5|2304.5|2
1625474550000|2021-07-05 08:42:30|2311.8|2305.8|2312|2306|2312|2306|2311.8|2305.8|2
1625474560000|2021-07-05 08:42:40|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625474570000|2021-07-05 08:42:50|2311.3|2305.3|2312|2306|2312|2306|2311.3|2305.3|2
1625474600000|2021-07-05 08:43:20|2312.3|2306.3|2312.5|2306.5|2312.5|2306.5|2312.3|2306.3|2
1625474610000|2021-07-05 08:43:30|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625474650000|2021-07-05 08:44:10|2311|2305|2310.5|2304.5|2311|2305|2310.5|2304.5|2
1625474670000|2021-07-05 08:44:30|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2309.8|2303.8|4
1625474690000|2021-07-05 08:44:50|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625474720000|2021-07-05 08:45:20|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1625474730000|2021-07-05 08:45:30|2310.5|2304.5|2310.8|2304.8|2310.8|2304.8|2310.5|2304.5|2
1625474740000|2021-07-05 08:45:40|2311|2305|2311|2305|2311|2305|2311|2305|1
1625474760000|2021-07-05 08:46:00|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625474780000|2021-07-05 08:46:20|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1625474800000|2021-07-05 08:46:40|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625474810000|2021-07-05 08:46:50|2311.5|2305.5|2311.3|2305.3|2311.5|2305.5|2311.3|2305.3|2
1625474830000|2021-07-05 08:47:10|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1625474850000|2021-07-05 08:47:30|2312|2306|2312|2306|2312|2306|2312|2306|1
1625474880000|2021-07-05 08:48:00|2312.3|2306.3|2311.3|2305.3|2312.3|2306.3|2311.3|2305.3|3
1625474890000|2021-07-05 08:48:10|2312|2306|2312|2306|2312|2306|2312|2306|1
1625474920000|2021-07-05 08:48:40|2312.3|2306.3|2312.5|2306.5|2312.5|2306.5|2312.3|2306.3|2
1625474950000|2021-07-05 08:49:10|2312.8|2306.8|2313.3|2307.3|2313.3|2307.3|2312.8|2306.8|3
1625474960000|2021-07-05 08:49:20|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1625474990000|2021-07-05 08:49:50|2313.3|2307.3|2312.5|2306.5|2313.3|2307.3|2312.5|2306.5|2
1625475020000|2021-07-05 08:50:20|2312|2306|2312.3|2306.3|2312.3|2306.3|2312|2306|2
1625475040000|2021-07-05 08:50:40|2312|2306|2312|2306|2312|2306|2311.5|2305.5|5
1625475070000|2021-07-05 08:51:10|2312.3|2306.3|2312.5|2306.5|2312.5|2306.5|2312.3|2306.3|2
1625475090000|2021-07-05 08:51:30|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625475100000|2021-07-05 08:51:40|2313.5|2307.5|2313.3|2307.3|2313.5|2307.5|2313.3|2307.3|2
1625475110000|2021-07-05 08:51:50|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625475120000|2021-07-05 08:52:00|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625475150000|2021-07-05 08:52:30|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625475160000|2021-07-05 08:52:40|2313.8|2307.8|2313.3|2307.3|2313.8|2307.8|2313.3|2307.3|2
1625475170000|2021-07-05 08:52:50|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625475190000|2021-07-05 08:53:10|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625475200000|2021-07-05 08:53:20|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313|2307|4
1625475250000|2021-07-05 08:54:10|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625475280000|2021-07-05 08:54:40|2314|2308|2313.5|2307.5|2314|2308|2313.5|2307.5|2
1625475300000|2021-07-05 08:55:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625475320000|2021-07-05 08:55:20|2314|2308|2314|2308|2314|2308|2314|2308|1
1625475340000|2021-07-05 08:55:40|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625475350000|2021-07-05 08:55:50|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625475370000|2021-07-05 08:56:10|2313.5|2307.5|2312.5|2306.5|2313.5|2307.5|2312|2306|4
1625475380000|2021-07-05 08:56:20|2313.3|2307.3|2313.5|2307.5|2313.5|2307.5|2313.3|2307.3|2
1625475400000|2021-07-05 08:56:40|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625475440000|2021-07-05 08:57:20|2313.5|2307.5|2313.8|2307.8|2313.8|2307.8|2313.5|2307.5|2
1625475460000|2021-07-05 08:57:40|2314|2308|2313.8|2307.8|2314|2308|2313.8|2307.8|2
1625475490000|2021-07-05 08:58:10|2314|2308|2314|2308|2314|2308|2314|2308|1
1625475510000|2021-07-05 08:58:30|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625475520000|2021-07-05 08:58:40|2314|2308|2314|2308|2314|2308|2314|2308|1
1625475540000|2021-07-05 08:59:00|2314.3|2308.3|2314.5|2308.5|2314.5|2308.5|2314.3|2308.3|2
1625475560000|2021-07-05 08:59:20|2314.8|2308.8|2316.3|2310.3|2316.3|2310.3|2314.8|2308.8|2
1625475580000|2021-07-05 08:59:40|2316|2310|2315.8|2309.8|2316.3|2310.3|2315.8|2309.8|3
1625475590000|2021-07-05 08:59:50|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625475630000|2021-07-05 09:00:30|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625475660000|2021-07-05 09:01:00|2316.5|2310.5|2313.8|2307.8|2316.5|2310.5|2313.8|2307.8|2
1625475670000|2021-07-05 09:01:10|2313.5|2307.5|2312.3|2306.3|2313.5|2307.5|2312.3|2306.3|2
1625475680000|2021-07-05 09:01:20|2312|2306|2312|2306|2312|2306|2312|2306|1
1625475700000|2021-07-05 09:01:40|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625475720000|2021-07-05 09:02:00|2312|2306|2311.8|2305.8|2312|2306|2311.5|2305.5|3
1625475730000|2021-07-05 09:02:10|2311.5|2305.5|2310.5|2304.5|2311.5|2305.5|2310.5|2304.5|2
1625475770000|2021-07-05 09:02:50|2310.8|2304.8|2311|2305|2311|2305|2310.8|2304.8|2
1625475780000|2021-07-05 09:03:00|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625475820000|2021-07-05 09:03:40|2311.5|2305.5|2311.8|2305.8|2312|2306|2311.5|2305.5|3
1625475840000|2021-07-05 09:04:00|2311.5|2305.5|2311.8|2305.8|2311.8|2305.8|2311.5|2305.5|2
1625475860000|2021-07-05 09:04:20|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1625475890000|2021-07-05 09:04:50|2312.8|2306.8|2313.3|2307.3|2313.3|2307.3|2312.8|2306.8|2
1625475910000|2021-07-05 09:05:10|2313.5|2307.5|2313.8|2307.8|2314|2308|2313.5|2307.5|3
1625475930000|2021-07-05 09:05:30|2314|2308|2314|2308|2314|2308|2314|2308|1
1625475960000|2021-07-05 09:06:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625475970000|2021-07-05 09:06:10|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625475980000|2021-07-05 09:06:20|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625476010000|2021-07-05 09:06:50|2314.3|2308.3|2314.5|2308.5|2314.5|2308.5|2314.3|2308.3|2
1625476030000|2021-07-05 09:07:10|2314.3|2308.3|2314|2308|2314.3|2308.3|2314|2308|2
1625476040000|2021-07-05 09:07:20|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625476050000|2021-07-05 09:07:30|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625476060000|2021-07-05 09:07:40|2313.8|2307.8|2313.3|2307.3|2313.8|2307.8|2313.3|2307.3|2
1625476070000|2021-07-05 09:07:50|2313.8|2307.8|2314.5|2308.5|2314.5|2308.5|2313.8|2307.8|2
1625476080000|2021-07-05 09:08:00|2315|2309|2314.8|2308.8|2315.3|2309.3|2314.8|2308.8|3
1625476140000|2021-07-05 09:09:00|2315|2309|2315.3|2309.3|2315.3|2309.3|2315|2309|2
1625476150000|2021-07-05 09:09:10|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625476170000|2021-07-05 09:09:30|2316.8|2310.8|2317|2311|2317|2311|2316.8|2310.8|2
1625476180000|2021-07-05 09:09:40|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625476190000|2021-07-05 09:09:50|2317.5|2311.5|2317.3|2311.3|2317.5|2311.5|2317.3|2311.3|2
1625476240000|2021-07-05 09:10:40|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625476250000|2021-07-05 09:10:50|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|2
1625476260000|2021-07-05 09:11:00|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625476290000|2021-07-05 09:11:30|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625476300000|2021-07-05 09:11:40|2317.8|2311.8|2318|2312|2318|2312|2317.8|2311.8|2
1625476360000|2021-07-05 09:12:40|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625476380000|2021-07-05 09:13:00|2318.5|2312.5|2320|2314|2321.5|2315.5|2318.5|2312.5|5
1625476390000|2021-07-05 09:13:10|2318|2312|2318|2312|2318|2312|2318|2312|1
1625476410000|2021-07-05 09:13:30|2318.8|2312.8|2319|2313|2319|2313|2318.8|2312.8|2
1625476420000|2021-07-05 09:13:40|2319.3|2313.3|2319.5|2313.5|2319.5|2313.5|2319.3|2313.3|2
1625476430000|2021-07-05 09:13:50|2319.3|2313.3|2318.8|2312.8|2319.3|2313.3|2318.5|2312.5|4
1625476450000|2021-07-05 09:14:10|2318|2312|2317.5|2311.5|2318|2312|2317|2311|5
1625476470000|2021-07-05 09:14:30|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|2
1625476520000|2021-07-05 09:15:20|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625476570000|2021-07-05 09:16:10|2317|2311|2317|2311|2317|2311|2317|2311|1
1625476620000|2021-07-05 09:17:00|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|2
1625476660000|2021-07-05 09:17:40|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|2
1625476710000|2021-07-05 09:18:30|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|2
1625476760000|2021-07-05 09:19:20|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|2
1625476810000|2021-07-05 09:20:10|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625476880000|2021-07-05 09:21:20|2317.5|2311.5|2317.3|2311.3|2317.5|2311.5|2317.3|2311.3|2
1625476910000|2021-07-05 09:21:50|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1625476970000|2021-07-05 09:22:50|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625476990000|2021-07-05 09:23:10|2317.5|2311.5|2317.8|2311.8|2317.8|2311.8|2317.5|2311.5|2
1625477000000|2021-07-05 09:23:20|2318|2312|2318|2312|2318|2312|2318|2312|1
1625477010000|2021-07-05 09:23:30|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625477040000|2021-07-05 09:24:00|2318|2312|2318|2312|2318|2312|2318|2312|1
1625477060000|2021-07-05 09:24:20|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625477090000|2021-07-05 09:24:50|2318|2312|2318|2312|2318|2312|2318|2312|1
1625477110000|2021-07-05 09:25:10|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625477120000|2021-07-05 09:25:20|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625477130000|2021-07-05 09:25:30|2317.8|2311.8|2318.3|2312.3|2318.3|2312.3|2317.8|2311.8|3
1625477140000|2021-07-05 09:25:40|2318|2312|2318|2312|2318|2312|2318|2312|1
1625477200000|2021-07-05 09:26:40|2318.3|2312.3|2318.5|2312.5|2318.5|2312.5|2318.3|2312.3|2
1625477210000|2021-07-05 09:26:50|2319|2313|2319.3|2313.3|2319.5|2313.5|2319|2313|3
1625477230000|2021-07-05 09:27:10|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625477250000|2021-07-05 09:27:30|2319.8|2313.8|2320|2314|2320|2314|2319.8|2313.8|2
1625477270000|2021-07-05 09:27:50|2320.3|2314.3|2321.3|2315.3|2321.3|2315.3|2320.3|2314.3|2
1625477280000|2021-07-05 09:28:00|2322|2316|2322|2316|2322|2316|2322|2316|1
1625477300000|2021-07-05 09:28:20|2321.8|2315.8|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|2
1625477320000|2021-07-05 09:28:40|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1625477330000|2021-07-05 09:28:50|2322|2316|2321.3|2315.3|2322|2316|2321.3|2315.3|3
1625477420000|2021-07-05 09:30:20|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1625477440000|2021-07-05 09:30:40|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1625477460000|2021-07-05 09:31:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1625477510000|2021-07-05 09:31:50|2321.3|2315.3|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|2
1625477530000|2021-07-05 09:32:10|2321.3|2315.3|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|2
1625477560000|2021-07-05 09:32:40|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1625477580000|2021-07-05 09:33:00|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1625477600000|2021-07-05 09:33:20|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1625477630000|2021-07-05 09:33:50|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|2
1625477650000|2021-07-05 09:34:10|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1625477670000|2021-07-05 09:34:30|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1625477700000|2021-07-05 09:35:00|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1625477720000|2021-07-05 09:35:20|2322|2316|2322.8|2316.8|2322.8|2316.8|2322|2316|3
1625477740000|2021-07-05 09:35:40|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1625477760000|2021-07-05 09:36:00|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1625477770000|2021-07-05 09:36:10|2323|2317|2323.5|2317.5|2323.5|2317.5|2323|2317|3
1625477840000|2021-07-05 09:37:20|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1625477860000|2021-07-05 09:37:40|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1625477890000|2021-07-05 09:38:10|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1625477910000|2021-07-05 09:38:30|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1625477920000|2021-07-05 09:38:40|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1625477950000|2021-07-05 09:39:10|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1625477960000|2021-07-05 09:39:20|2323.3|2317.3|2324|2318|2324|2318|2323.3|2317.3|2
1625478010000|2021-07-05 09:40:10|2323.3|2317.3|2324|2318|2324|2318|2323.3|2317.3|2
1625478030000|2021-07-05 09:40:30|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1625478040000|2021-07-05 09:40:40|2324|2318|2324|2318|2324|2318|2324|2318|1
1625478070000|2021-07-05 09:41:10|2323.8|2317.8|2324|2318|2324|2318|2323.8|2317.8|2
1625478080000|2021-07-05 09:41:20|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1625478110000|2021-07-05 09:41:50|2323.3|2317.3|2323.8|2317.8|2323.8|2317.8|2323.3|2317.3|2
1625478120000|2021-07-05 09:42:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1625478140000|2021-07-05 09:42:20|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1625478150000|2021-07-05 09:42:30|2324|2318|2324|2318|2324|2318|2324|2318|1
1625478170000|2021-07-05 09:42:50|2324.3|2318.3|2323.8|2317.8|2324.3|2318.3|2323.8|2317.8|2
1625478190000|2021-07-05 09:43:10|2323.5|2317.5|2322.5|2316.5|2323.5|2317.5|2322.5|2316.5|2
1625478200000|2021-07-05 09:43:20|2323|2317|2323|2317|2323|2317|2323|2317|1
1625478210000|2021-07-05 09:43:30|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1625478240000|2021-07-05 09:44:00|2323|2317|2323|2317|2323|2317|2323|2317|1
1625478260000|2021-07-05 09:44:20|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1625478280000|2021-07-05 09:44:40|2324|2318|2324|2318|2324|2318|2324|2318|1
1625478300000|2021-07-05 09:45:00|2324.3|2318.3|2325|2319|2325|2319|2324.3|2318.3|3
1625478310000|2021-07-05 09:45:10|2325.3|2319.3|2325.8|2319.8|2325.8|2319.8|2325.3|2319.3|2
1625478330000|2021-07-05 09:45:30|2326|2320|2326.3|2320.3|2326.3|2320.3|2326|2320|2
1625478360000|2021-07-05 09:46:00|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1625478380000|2021-07-05 09:46:20|2326.3|2320.3|2325.8|2319.8|2326.3|2320.3|2325.8|2319.8|2
1625478400000|2021-07-05 09:46:40|2326|2320|2326|2320|2326|2320|2326|2320|1
1625478410000|2021-07-05 09:46:50|2326.8|2320.8|2327.5|2321.5|2327.8|2321.8|2326.8|2320.8|4
1625478430000|2021-07-05 09:47:10|2328|2322|2328.3|2322.3|2328.3|2322.3|2328|2322|2
1625478450000|2021-07-05 09:47:30|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1625478460000|2021-07-05 09:47:40|2329.5|2323.5|2328.5|2322.5|2329.5|2323.5|2328.5|2322.5|4
1625478470000|2021-07-05 09:47:50|2328.8|2322.8|2330|2324|2330|2324|2328.8|2322.8|3
1625478480000|2021-07-05 09:48:00|2329.5|2323.5|2329.8|2323.8|2330|2324|2329.5|2323.5|4
1625478490000|2021-07-05 09:48:10|2329.5|2323.5|2330|2324|2330|2324|2329.5|2323.5|2
1625478510000|2021-07-05 09:48:30|2329.8|2323.8|2330.8|2324.8|2330.8|2324.8|2329|2323|7
1625478520000|2021-07-05 09:48:40|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1625478540000|2021-07-05 09:49:00|2330|2324|2330.8|2324.8|2331|2325|2329.8|2323.8|5
1625478550000|2021-07-05 09:49:10|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1625478560000|2021-07-05 09:49:20|2329.8|2323.8|2330.3|2324.3|2330.5|2324.5|2329.8|2323.8|3
1625478570000|2021-07-05 09:49:30|2330.5|2324.5|2330|2324|2330.5|2324.5|2330|2324|2
1625478590000|2021-07-05 09:49:50|2329.8|2323.8|2329.5|2323.5|2329.8|2323.8|2329.5|2323.5|2
1625478610000|2021-07-05 09:50:10|2329.3|2323.3|2329.5|2323.5|2329.5|2323.5|2329.3|2323.3|2
1625478640000|2021-07-05 09:50:40|2330|2324|2328.8|2322.8|2330|2324|2328.8|2322.8|3
1625478670000|2021-07-05 09:51:10|2329|2323|2328.8|2322.8|2329|2323|2327.8|2321.8|3
1625478680000|2021-07-05 09:51:20|2328.3|2322.3|2326.8|2320.8|2328.3|2322.3|2326.8|2320.8|2
1625478700000|2021-07-05 09:51:40|2327|2321|2326.5|2320.5|2327|2321|2326.5|2320.5|2
1625478710000|2021-07-05 09:51:50|2326.3|2320.3|2324.5|2318.5|2326.3|2320.3|2324.5|2318.5|5
1625478720000|2021-07-05 09:52:00|2324.3|2318.3|2323.5|2317.5|2324.3|2318.3|2323.5|2317.5|3
1625478730000|2021-07-05 09:52:10|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1625478750000|2021-07-05 09:52:30|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1625478760000|2021-07-05 09:52:40|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1625478780000|2021-07-05 09:53:00|2321.5|2315.5|2320|2314|2321.5|2315.5|2320|2314|3
1625478790000|2021-07-05 09:53:10|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1625478810000|2021-07-05 09:53:30|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1625478830000|2021-07-05 09:53:50|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|2
1625478860000|2021-07-05 09:54:20|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1625478870000|2021-07-05 09:54:30|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1625478880000|2021-07-05 09:54:40|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1625478900000|2021-07-05 09:55:00|2320|2314|2319|2313|2320|2314|2319|2313|2
1625478930000|2021-07-05 09:55:30|2318.8|2312.8|2318.5|2312.5|2318.8|2312.8|2318.5|2312.5|2
1625478950000|2021-07-05 09:55:50|2319|2313|2319|2313|2319|2313|2319|2313|1
1625478970000|2021-07-05 09:56:10|2319.3|2313.3|2318.8|2312.8|2319.8|2313.8|2318.8|2312.8|4
1625479000000|2021-07-05 09:56:40|2319|2313|2319.8|2313.8|2319.8|2313.8|2319|2313|2
1625479010000|2021-07-05 09:56:50|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1625479020000|2021-07-05 09:57:00|2321|2315|2322|2316|2322|2316|2321|2315|2
1625479040000|2021-07-05 09:57:20|2321|2315|2321|2315|2321.3|2315.3|2321|2315|3
1625479060000|2021-07-05 09:57:40|2321.3|2315.3|2320.8|2314.8|2321.3|2315.3|2320.8|2314.8|2
1625479070000|2021-07-05 09:57:50|2320.5|2314.5|2319.5|2313.5|2320.5|2314.5|2319.5|2313.5|2
1625479110000|2021-07-05 09:58:30|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1625479150000|2021-07-05 09:59:10|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1625479160000|2021-07-05 09:59:20|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1625479180000|2021-07-05 09:59:40|2320|2314|2320|2314|2320|2314|2320|2314|1
1625479200000|2021-07-05 10:00:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|2
1625479210000|2021-07-05 10:00:10|2321|2315|2321.3|2315.3|2321.3|2315.3|2321|2315|2
1625479220000|2021-07-05 10:00:20|2321|2315|2321|2315|2321|2315|2321|2315|1
1625479230000|2021-07-05 10:00:30|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1625479240000|2021-07-05 10:00:40|2320|2314|2319.8|2313.8|2320|2314|2319.8|2313.8|2
1625479300000|2021-07-05 10:01:40|2319.5|2313.5|2319.8|2313.8|2319.8|2313.8|2319.5|2313.5|2
1625479320000|2021-07-05 10:02:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625479340000|2021-07-05 10:02:20|2320|2314|2320|2314|2320|2314|2320|2314|1
1625479360000|2021-07-05 10:02:40|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1625479370000|2021-07-05 10:02:50|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625479390000|2021-07-05 10:03:10|2319.3|2313.3|2319.3|2313.3|2319.8|2313.8|2319.3|2313.3|3
1625479440000|2021-07-05 10:04:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625479460000|2021-07-05 10:04:20|2319.3|2313.3|2319.8|2313.8|2319.8|2313.8|2319.3|2313.3|3
1625479480000|2021-07-05 10:04:40|2320|2314|2320|2314|2320|2314|2319.8|2313.8|3
1625479500000|2021-07-05 10:05:00|2320.3|2314.3|2319.5|2313.5|2320.3|2314.3|2319.5|2313.5|3
1625479510000|2021-07-05 10:05:10|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1625479520000|2021-07-05 10:05:20|2320|2314|2320|2314|2320|2314|2320|2314|1
1625479550000|2021-07-05 10:05:50|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625479580000|2021-07-05 10:06:20|2320|2314|2320|2314|2320|2314|2320|2314|1
1625479600000|2021-07-05 10:06:40|2319.5|2313.5|2320.3|2314.3|2320.3|2314.3|2319.5|2313.5|3
1625479620000|2021-07-05 10:07:00|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1625479630000|2021-07-05 10:07:10|2320.8|2314.8|2320.5|2314.5|2320.8|2314.8|2320.5|2314.5|2
1625479650000|2021-07-05 10:07:30|2320.3|2314.3|2320.5|2314.5|2320.5|2314.5|2320.3|2314.3|2
1625479670000|2021-07-05 10:07:50|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1625479720000|2021-07-05 10:08:40|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1625479740000|2021-07-05 10:09:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1625479760000|2021-07-05 10:09:20|2320.3|2314.3|2320.8|2314.8|2320.8|2314.8|2320.3|2314.3|2
1625479770000|2021-07-05 10:09:30|2320.5|2314.5|2320|2314|2320.5|2314.5|2319.8|2313.8|3
1625479790000|2021-07-05 10:09:50|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1625479830000|2021-07-05 10:10:30|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1625479860000|2021-07-05 10:11:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1625479880000|2021-07-05 10:11:20|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1625479900000|2021-07-05 10:11:40|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625479910000|2021-07-05 10:11:50|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1625479920000|2021-07-05 10:12:00|2319|2313|2317.8|2311.8|2319|2313|2317.8|2311.8|2
1625479950000|2021-07-05 10:12:30|2318|2312|2318|2312|2318|2312|2318|2312|1
1625479960000|2021-07-05 10:12:40|2317.5|2311.5|2317|2311|2317.5|2311.5|2317|2311|2
1625480000000|2021-07-05 10:13:20|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625480020000|2021-07-05 10:13:40|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625480050000|2021-07-05 10:14:10|2317.8|2311.8|2318|2312|2318|2312|2317.8|2311.8|2
1625480070000|2021-07-05 10:14:30|2318.3|2312.3|2318|2312|2318.3|2312.3|2318|2312|2
1625480090000|2021-07-05 10:14:50|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625480120000|2021-07-05 10:15:20|2318|2312|2318.3|2312.3|2318.3|2312.3|2318|2312|2
1625480140000|2021-07-05 10:15:40|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1625480160000|2021-07-05 10:16:00|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625480190000|2021-07-05 10:16:30|2318.5|2312.5|2318|2312|2318.5|2312.5|2318|2312|2
1625480210000|2021-07-05 10:16:50|2317.8|2311.8|2317.5|2311.5|2317.8|2311.8|2317.5|2311.5|2
1625480240000|2021-07-05 10:17:20|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625480280000|2021-07-05 10:18:00|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625480300000|2021-07-05 10:18:20|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625480330000|2021-07-05 10:18:50|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625480350000|2021-07-05 10:19:10|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625480370000|2021-07-05 10:19:30|2318|2312|2318|2312|2318|2312|2318|2312|1
1625480380000|2021-07-05 10:19:40|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625480400000|2021-07-05 10:20:00|2318|2312|2318|2312|2318|2312|2318|2312|1
1625480420000|2021-07-05 10:20:20|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625480450000|2021-07-05 10:20:50|2318.5|2312.5|2318.3|2312.3|2318.5|2312.5|2318.3|2312.3|2
1625480470000|2021-07-05 10:21:10|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1625480480000|2021-07-05 10:21:20|2317.5|2311.5|2317.3|2311.3|2317.5|2311.5|2316.8|2310.8|5
1625480520000|2021-07-05 10:22:00|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625480530000|2021-07-05 10:22:10|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625480540000|2021-07-05 10:22:20|2318|2312|2318|2312|2318|2312|2318|2312|1
1625480560000|2021-07-05 10:22:40|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625480590000|2021-07-05 10:23:10|2318|2312|2318|2312|2318|2312|2318|2312|1
1625480610000|2021-07-05 10:23:30|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625480630000|2021-07-05 10:23:50|2317.5|2311.5|2317.3|2311.3|2317.5|2311.5|2317.3|2311.3|2
1625480710000|2021-07-05 10:25:10|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625480730000|2021-07-05 10:25:30|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|2
1625480750000|2021-07-05 10:25:50|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625480770000|2021-07-05 10:26:10|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625480780000|2021-07-05 10:26:20|2318|2312|2318|2312|2318|2312|2318|2312|1
1625480790000|2021-07-05 10:26:30|2318.3|2312.3|2318|2312|2318.3|2312.3|2318|2312|2
1625480800000|2021-07-05 10:26:40|2318.3|2312.3|2318.5|2312.5|2318.5|2312.5|2318.3|2312.3|2
1625480820000|2021-07-05 10:27:00|2318|2312|2318|2312|2318|2312|2318|2312|1
1625480850000|2021-07-05 10:27:30|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625480860000|2021-07-05 10:27:40|2318|2312|2317.5|2311.5|2318|2312|2317.5|2311.5|3
1625480890000|2021-07-05 10:28:10|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625480910000|2021-07-05 10:28:30|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625480990000|2021-07-05 10:29:50|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625481010000|2021-07-05 10:30:10|2318|2312|2318|2312|2318|2312|2318|2312|1
1625481030000|2021-07-05 10:30:30|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625481040000|2021-07-05 10:30:40|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625481080000|2021-07-05 10:31:20|2318.3|2312.3|2317.8|2311.8|2318.3|2312.3|2317.8|2311.8|2
1625481090000|2021-07-05 10:31:30|2318|2312|2318|2312|2318|2312|2318|2312|1
1625481130000|2021-07-05 10:32:10|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625481150000|2021-07-05 10:32:30|2318|2312|2318.3|2312.3|2318.3|2312.3|2318|2312|2
1625481180000|2021-07-05 10:33:00|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1625481210000|2021-07-05 10:33:30|2319.3|2313.3|2319.8|2313.8|2320|2314|2319.3|2313.3|3
1625481220000|2021-07-05 10:33:40|2319.5|2313.5|2319.3|2313.3|2319.8|2313.8|2319.3|2313.3|3
1625481270000|2021-07-05 10:34:30|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1625481290000|2021-07-05 10:34:50|2320|2314|2320|2314|2320|2314|2320|2314|1
1625481320000|2021-07-05 10:35:20|2320.3|2314.3|2319.8|2313.8|2320.3|2314.3|2319.8|2313.8|2
1625481340000|2021-07-05 10:35:40|2319.5|2313.5|2319|2313|2319.5|2313.5|2319|2313|2
1625481360000|2021-07-05 10:36:00|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1625481390000|2021-07-05 10:36:30|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625481410000|2021-07-05 10:36:50|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1625481430000|2021-07-05 10:37:10|2320|2314|2320|2314|2320|2314|2320|2314|1
1625481460000|2021-07-05 10:37:40|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1625481480000|2021-07-05 10:38:00|2320|2314|2319.8|2313.8|2320|2314|2319.8|2313.8|2
1625481500000|2021-07-05 10:38:20|2320|2314|2320.3|2314.3|2320.3|2314.3|2320|2314|2
1625481530000|2021-07-05 10:38:50|2320|2314|2319.8|2313.8|2320|2314|2319.8|2313.8|2
1625481550000|2021-07-05 10:39:10|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1625481570000|2021-07-05 10:39:30|2320|2314|2320|2314|2320|2314|2320|2314|1
1625481600000|2021-07-05 10:40:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1625481650000|2021-07-05 10:40:50|2320.5|2314.5|2319.8|2313.8|2320.5|2314.5|2319.8|2313.8|2
1625481660000|2021-07-05 10:41:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625481690000|2021-07-05 10:41:30|2319.3|2313.3|2318.3|2312.3|2319.3|2313.3|2318.3|2312.3|3
1625481740000|2021-07-05 10:42:20|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1625481790000|2021-07-05 10:43:10|2319|2313|2319|2313|2319|2313|2319|2313|1
1625481810000|2021-07-05 10:43:30|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1625481830000|2021-07-05 10:43:50|2319|2313|2318.5|2312.5|2319|2313|2318.5|2312.5|2
1625481850000|2021-07-05 10:44:10|2317.8|2311.8|2317.5|2311.5|2317.8|2311.8|2317.5|2311.5|2
1625481880000|2021-07-05 10:44:40|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625481900000|2021-07-05 10:45:00|2318|2312|2318|2312|2318|2312|2318|2312|1
1625481930000|2021-07-05 10:45:30|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1625481950000|2021-07-05 10:45:50|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625481970000|2021-07-05 10:46:10|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1625482000000|2021-07-05 10:46:40|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1625482010000|2021-07-05 10:46:50|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1625482020000|2021-07-05 10:47:00|2319|2313|2319|2313|2319|2313|2319|2313|1
1625482040000|2021-07-05 10:47:20|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1625482070000|2021-07-05 10:47:50|2319|2313|2319|2313|2319|2313|2319|2313|1
1625482090000|2021-07-05 10:48:10|2318.8|2312.8|2320.3|2314.3|2320.3|2314.3|2318.8|2312.8|3
1625482100000|2021-07-05 10:48:20|2320|2314|2319.8|2313.8|2320|2314|2319.8|2313.8|2
1625482120000|2021-07-05 10:48:40|2320|2314|2319.8|2313.8|2320|2314|2319.8|2313.8|2
1625482140000|2021-07-05 10:49:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625482150000|2021-07-05 10:49:10|2319.3|2313.3|2318.8|2312.8|2319.3|2313.3|2318.8|2312.8|2
1625482170000|2021-07-05 10:49:30|2318.3|2312.3|2317.8|2311.8|2318.3|2312.3|2317.8|2311.8|2
1625482230000|2021-07-05 10:50:30|2318|2312|2318|2312|2318|2312|2318|2312|1
1625482260000|2021-07-05 10:51:00|2318.3|2312.3|2317.8|2311.8|2318.3|2312.3|2317.8|2311.8|2
1625482280000|2021-07-05 10:51:20|2318|2312|2318|2312|2318|2312|2318|2312|1
1625482300000|2021-07-05 10:51:40|2317.8|2311.8|2318.3|2312.3|2318.3|2312.3|2317.8|2311.8|2
1625482330000|2021-07-05 10:52:10|2318|2312|2318.3|2312.3|2318.3|2312.3|2318|2312|2
1625482350000|2021-07-05 10:52:30|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1625482360000|2021-07-05 10:52:40|2317.8|2311.8|2317.5|2311.5|2317.8|2311.8|2317.5|2311.5|2
1625482380000|2021-07-05 10:53:00|2317.3|2311.3|2316.3|2310.3|2317.3|2311.3|2316.3|2310.3|2
1625482390000|2021-07-05 10:53:10|2315.8|2309.8|2317|2311|2317|2311|2315.8|2309.8|3
1625482440000|2021-07-05 10:54:00|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625482450000|2021-07-05 10:54:10|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625482470000|2021-07-05 10:54:30|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625482490000|2021-07-05 10:54:50|2317.5|2311.5|2318.3|2312.3|2318.3|2312.3|2317.5|2311.5|4
1625482500000|2021-07-05 10:55:00|2318|2312|2317.8|2311.8|2318|2312|2317.8|2311.8|2
1625482560000|2021-07-05 10:56:00|2317.5|2311.5|2317.8|2311.8|2317.8|2311.8|2317.5|2311.5|2
1625482590000|2021-07-05 10:56:30|2318.3|2312.3|2318.5|2312.5|2318.5|2312.5|2318.3|2312.3|2
1625482610000|2021-07-05 10:56:50|2318|2312|2318|2312|2318|2312|2318|2312|1
1625482630000|2021-07-05 10:57:10|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1625482680000|2021-07-05 10:58:00|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1625482700000|2021-07-05 10:58:20|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1625482720000|2021-07-05 10:58:40|2318.8|2312.8|2320.3|2314.3|2320.3|2314.3|2318.8|2312.8|3
1625482730000|2021-07-05 10:58:50|2320|2314|2319.5|2313.5|2320|2314|2319.5|2313.5|2
1625482770000|2021-07-05 10:59:30|2319.3|2313.3|2318.8|2312.8|2319.8|2313.8|2318.8|2312.8|4
1625482810000|2021-07-05 11:00:10|2319|2313|2318.8|2312.8|2319|2313|2318.8|2312.8|2
1625482820000|2021-07-05 11:00:20|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1625482830000|2021-07-05 11:00:30|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1625482870000|2021-07-05 11:01:10|2319.3|2313.3|2318.5|2312.5|2319.3|2313.3|2318.5|2312.5|3
1625482890000|2021-07-05 11:01:30|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1625482910000|2021-07-05 11:01:50|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1625482930000|2021-07-05 11:02:10|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1625482960000|2021-07-05 11:02:40|2318.5|2312.5|2318.8|2312.8|2318.8|2312.8|2318.5|2312.5|2
1625482970000|2021-07-05 11:02:50|2318.3|2312.3|2317.5|2311.5|2318.3|2312.3|2317.5|2311.5|3
1625483050000|2021-07-05 11:04:10|2318|2312|2318|2312|2318|2312|2318|2312|1
1625483100000|2021-07-05 11:05:00|2318.3|2312.3|2317.5|2311.5|2318.3|2312.3|2317.5|2311.5|4
1625483120000|2021-07-05 11:05:20|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625483150000|2021-07-05 11:05:50|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625483170000|2021-07-05 11:06:10|2317.8|2311.8|2318|2312|2318|2312|2317.8|2311.8|2
1625483190000|2021-07-05 11:06:30|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625483240000|2021-07-05 11:07:20|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1625483350000|2021-07-05 11:09:10|2320|2314|2320|2314|2320|2314|2320|2314|1
1625483370000|2021-07-05 11:09:30|2319.8|2313.8|2319.5|2313.5|2319.8|2313.8|2319.5|2313.5|2
1625483380000|2021-07-05 11:09:40|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1625483390000|2021-07-05 11:09:50|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2319.3|2313.3|2
1625483420000|2021-07-05 11:10:20|2319.8|2313.8|2319.3|2313.3|2319.8|2313.8|2319.3|2313.3|2
1625483430000|2021-07-05 11:10:30|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625483470000|2021-07-05 11:11:10|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1625483510000|2021-07-05 11:11:50|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1625483530000|2021-07-05 11:12:10|2318.8|2312.8|2319|2313|2319|2313|2318.8|2312.8|2
1625483540000|2021-07-05 11:12:20|2318.8|2312.8|2318.3|2312.3|2318.8|2312.8|2318.3|2312.3|2
1625483550000|2021-07-05 11:12:30|2318|2312|2317.3|2311.3|2318|2312|2317.3|2311.3|2
1625483560000|2021-07-05 11:12:40|2317|2311|2316.8|2310.8|2317|2311|2316.8|2310.8|2
1625483580000|2021-07-05 11:13:00|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625483590000|2021-07-05 11:13:10|2315.8|2309.8|2316.5|2310.5|2316.5|2310.5|2315.8|2309.8|2
1625483600000|2021-07-05 11:13:20|2316.8|2310.8|2316.8|2310.8|2317|2311|2316.8|2310.8|3
1625483610000|2021-07-05 11:13:30|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|2
1625483630000|2021-07-05 11:13:50|2317|2311|2317.3|2311.3|2317.3|2311.3|2317|2311|2
1625483640000|2021-07-05 11:14:00|2317|2311|2317|2311|2317|2311|2317|2311|1
1625483650000|2021-07-05 11:14:10|2316.8|2310.8|2316.5|2310.5|2316.8|2310.8|2316.5|2310.5|2
1625483680000|2021-07-05 11:14:40|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1625483700000|2021-07-05 11:15:00|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625483720000|2021-07-05 11:15:20|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1625483740000|2021-07-05 11:15:40|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625483770000|2021-07-05 11:16:10|2317|2311|2316.8|2310.8|2317|2311|2316.8|2310.8|2
1625483780000|2021-07-05 11:16:20|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625483790000|2021-07-05 11:16:30|2316.8|2310.8|2316.3|2310.3|2316.8|2310.8|2316.3|2310.3|3
1625483840000|2021-07-05 11:17:20|2316.8|2310.8|2316.3|2310.3|2316.8|2310.8|2316.3|2310.3|2
1625483880000|2021-07-05 11:18:00|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1625483890000|2021-07-05 11:18:10|2316.3|2310.3|2315.3|2309.3|2316.3|2310.3|2315.3|2309.3|2
1625483930000|2021-07-05 11:18:50|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625483950000|2021-07-05 11:19:10|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625483970000|2021-07-05 11:19:30|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625484000000|2021-07-05 11:20:00|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625484020000|2021-07-05 11:20:20|2315.8|2309.8|2316.3|2310.3|2316.3|2310.3|2315.8|2309.8|2
1625484040000|2021-07-05 11:20:40|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.3|2309.3|3
1625484070000|2021-07-05 11:21:10|2316|2310|2316|2310|2316|2310|2316|2310|1
1625484090000|2021-07-05 11:21:30|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625484110000|2021-07-05 11:21:50|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2315.5|2309.5|2
1625484130000|2021-07-05 11:22:10|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625484160000|2021-07-05 11:22:40|2315.8|2309.8|2316|2310|2316|2310|2315.8|2309.8|2
1625484180000|2021-07-05 11:23:00|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2315.5|2309.5|2
1625484200000|2021-07-05 11:23:20|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625484230000|2021-07-05 11:23:50|2316|2310|2316|2310|2316|2310|2316|2310|1
1625484250000|2021-07-05 11:24:10|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625484300000|2021-07-05 11:25:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625484320000|2021-07-05 11:25:20|2316.3|2310.3|2317.3|2311.3|2317.3|2311.3|2316.3|2310.3|3
1625484340000|2021-07-05 11:25:40|2317.5|2311.5|2317.3|2311.3|2317.5|2311.5|2317.3|2311.3|2
1625484430000|2021-07-05 11:27:10|2317.5|2311.5|2316.3|2310.3|2317.5|2311.5|2316.3|2310.3|2
1625484480000|2021-07-05 11:28:00|2316.8|2310.8|2317|2311|2317|2311|2316.8|2310.8|2
1625484500000|2021-07-05 11:28:20|2316.8|2310.8|2317|2311|2317|2311|2316.5|2310.5|3
1625484520000|2021-07-05 11:28:40|2316.8|2310.8|2315.3|2309.3|2316.8|2310.8|2315.3|2309.3|3
1625484540000|2021-07-05 11:29:00|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|2
1625484560000|2021-07-05 11:29:20|2315|2309|2315|2309|2315|2309|2315|2309|1
1625484570000|2021-07-05 11:29:30|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625484590000|2021-07-05 11:29:50|2315|2309|2315.3|2309.3|2315.3|2309.3|2315|2309|2
1625484600000|2021-07-05 11:30:00|2315|2309|2315|2309|2315|2309|2315|2309|1
1625484610000|2021-07-05 11:30:10|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625484620000|2021-07-05 11:30:20|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625484640000|2021-07-05 11:30:40|2315.8|2309.8|2317.3|2311.3|2317.3|2311.3|2315.8|2309.8|5
1625484660000|2021-07-05 11:31:00|2317.5|2311.5|2319|2313|2319|2313|2317.5|2311.5|2
1625484670000|2021-07-05 11:31:10|2319.3|2313.3|2318|2312|2319.3|2313.3|2318|2312|2
1625484690000|2021-07-05 11:31:30|2318.5|2312.5|2317|2311|2318.5|2312.5|2317|2311|3
1625484710000|2021-07-05 11:31:50|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625484720000|2021-07-05 11:32:00|2317|2311|2317|2311|2317|2311|2317|2311|1
1625484740000|2021-07-05 11:32:20|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625484770000|2021-07-05 11:32:50|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|2
1625484780000|2021-07-05 11:33:00|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1625484800000|2021-07-05 11:33:20|2316.5|2310.5|2316.5|2310.5|2317|2311|2316.5|2310.5|3
1625484810000|2021-07-05 11:33:30|2316.8|2310.8|2317|2311|2317|2311|2316.8|2310.8|2
1625484850000|2021-07-05 11:34:10|2317.3|2311.3|2316.5|2310.5|2317.3|2311.3|2316.5|2310.5|4
1625484860000|2021-07-05 11:34:20|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316|2310|4
1625484870000|2021-07-05 11:34:30|2317|2311|2316.8|2310.8|2317|2311|2316.8|2310.8|2
1625484920000|2021-07-05 11:35:20|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625484930000|2021-07-05 11:35:30|2316.8|2310.8|2317|2311|2317|2311|2316.8|2310.8|2
1625484940000|2021-07-05 11:35:40|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625484990000|2021-07-05 11:36:30|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625485000000|2021-07-05 11:36:40|2317|2311|2317|2311|2317|2311|2317|2311|1
1625485010000|2021-07-05 11:36:50|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1625485030000|2021-07-05 11:37:10|2317|2311|2317|2311|2317|2311|2317|2311|1
1625485050000|2021-07-05 11:37:30|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625485070000|2021-07-05 11:37:50|2317|2311|2317|2311|2317|2311|2317|2311|1
1625485120000|2021-07-05 11:38:40|2316.3|2310.3|2316|2310|2316.3|2310.3|2315.8|2309.8|4
1625485130000|2021-07-05 11:38:50|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|2
1625485150000|2021-07-05 11:39:10|2315|2309|2315.3|2309.3|2315.3|2309.3|2315|2309|2
1625485190000|2021-07-05 11:39:50|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625485250000|2021-07-05 11:40:50|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1625485480000|2021-07-05 11:44:40|2314.8|2308.8|2315.3|2309.3|2315.3|2309.3|2314.8|2308.8|2
1625485490000|2021-07-05 11:44:50|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625485500000|2021-07-05 11:45:00|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625485510000|2021-07-05 11:45:10|2315.5|2309.5|2317.3|2311.3|2317.3|2311.3|2315.5|2309.5|4
1625485530000|2021-07-05 11:45:30|2317.5|2311.5|2317.3|2311.3|2317.5|2311.5|2317.3|2311.3|2
1625485550000|2021-07-05 11:45:50|2317.8|2311.8|2317.3|2311.3|2318.3|2312.3|2317.3|2311.3|3
1625485560000|2021-07-05 11:46:00|2317.5|2311.5|2318|2312|2318|2312|2317.5|2311.5|2
1625485570000|2021-07-05 11:46:10|2318.3|2312.3|2317.8|2311.8|2318.3|2312.3|2317.8|2311.8|2
1625485580000|2021-07-05 11:46:20|2318.5|2312.5|2319|2313|2319|2313|2318.5|2312.5|3
1625485590000|2021-07-05 11:46:30|2319.3|2313.3|2319.8|2313.8|2319.8|2313.8|2319.3|2313.3|3
1625485620000|2021-07-05 11:47:00|2320|2314|2319.5|2313.5|2320|2314|2319.5|2313.5|3
1625485630000|2021-07-05 11:47:10|2319.3|2313.3|2319.5|2313.5|2319.5|2313.5|2319.3|2313.3|2
1625485640000|2021-07-05 11:47:20|2319.8|2313.8|2319.5|2313.5|2319.8|2313.8|2319.5|2313.5|2
1625485650000|2021-07-05 11:47:30|2319.3|2313.3|2318.5|2312.5|2319.3|2313.3|2318.5|2312.5|4
1625485660000|2021-07-05 11:47:40|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625485670000|2021-07-05 11:47:50|2318.8|2312.8|2318.3|2312.3|2318.8|2312.8|2318.3|2312.3|3
1625485680000|2021-07-05 11:48:00|2318|2312|2318.3|2312.3|2318.8|2312.8|2318|2312|5
1625485700000|2021-07-05 11:48:20|2318.5|2312.5|2318.8|2312.8|2318.8|2312.8|2318.5|2312.5|2
1625485730000|2021-07-05 11:48:50|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1625485740000|2021-07-05 11:49:00|2318.8|2312.8|2319.3|2313.3|2319.3|2313.3|2318.8|2312.8|3
1625485750000|2021-07-05 11:49:10|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625485770000|2021-07-05 11:49:30|2319.8|2313.8|2319.5|2313.5|2319.8|2313.8|2319.5|2313.5|2
1625485780000|2021-07-05 11:49:40|2319.3|2313.3|2319.5|2313.5|2319.5|2313.5|2319.3|2313.3|2
1625485810000|2021-07-05 11:50:10|2320|2314|2320|2314|2320|2314|2320|2314|1
1625485820000|2021-07-05 11:50:20|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1625485890000|2021-07-05 11:51:30|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625485900000|2021-07-05 11:51:40|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1625485930000|2021-07-05 11:52:10|2319|2313|2319|2313|2319|2313|2319|2313|1
1625485960000|2021-07-05 11:52:40|2318.8|2312.8|2317.3|2311.3|2318.8|2312.8|2317.3|2311.3|4
1625486010000|2021-07-05 11:53:30|2317.5|2311.5|2317.8|2311.8|2317.8|2311.8|2317.5|2311.5|2
1625486030000|2021-07-05 11:53:50|2318|2312|2318|2312|2318|2312|2318|2312|1
1625486060000|2021-07-05 11:54:20|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625486120000|2021-07-05 11:55:20|2317.5|2311.5|2316.8|2310.8|2317.5|2311.5|2316.8|2310.8|2
1625486200000|2021-07-05 11:56:40|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|2
1625486220000|2021-07-05 11:57:00|2316.3|2310.3|2314.3|2308.3|2316.3|2310.3|2314.3|2308.3|3
1625486240000|2021-07-05 11:57:20|2314|2308|2314.5|2308.5|2314.5|2308.5|2314|2308|2
1625486370000|2021-07-05 11:59:30|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625486410000|2021-07-05 12:00:10|2315.3|2309.3|2316.3|2310.3|2316.3|2310.3|2315.3|2309.3|2
1625486430000|2021-07-05 12:00:30|2316|2310|2316|2310|2316|2310|2316|2310|1
1625486450000|2021-07-05 12:00:50|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625486480000|2021-07-05 12:01:20|2316|2310|2315.8|2309.8|2316|2310|2315.8|2309.8|2
1625486490000|2021-07-05 12:01:30|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625486600000|2021-07-05 12:03:20|2315.8|2309.8|2315.3|2309.3|2315.8|2309.8|2315.3|2309.3|3
1625486640000|2021-07-05 12:04:00|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|2
1625486660000|2021-07-05 12:04:20|2315|2309|2315|2309|2315|2309|2315|2309|1
1625486680000|2021-07-05 12:04:40|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625486730000|2021-07-05 12:05:30|2314.5|2308.5|2314.3|2308.3|2314.5|2308.5|2314.3|2308.3|2
1625486770000|2021-07-05 12:06:10|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1625486780000|2021-07-05 12:06:20|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625486870000|2021-07-05 12:07:50|2315|2309|2315|2309|2315|2309|2315|2309|1
1625486880000|2021-07-05 12:08:00|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625486970000|2021-07-05 12:09:30|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625487010000|2021-07-05 12:10:10|2315.3|2309.3|2315|2309|2315.3|2309.3|2315|2309|2
1625487040000|2021-07-05 12:10:40|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625487240000|2021-07-05 12:14:00|2315|2309|2315|2309|2315|2309|2315|2309|1
1625487330000|2021-07-05 12:15:30|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625487340000|2021-07-05 12:15:40|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625487360000|2021-07-05 12:16:00|2315|2309|2315|2309|2315|2309|2315|2309|1
1625487410000|2021-07-05 12:16:50|2314|2308|2313.5|2307.5|2314|2308|2313.5|2307.5|2
1625487430000|2021-07-05 12:17:10|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625487450000|2021-07-05 12:17:30|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625487460000|2021-07-05 12:17:40|2313.8|2307.8|2314.5|2308.5|2314.5|2308.5|2313.8|2307.8|2
1625487490000|2021-07-05 12:18:10|2314.8|2308.8|2314.3|2308.3|2314.8|2308.8|2314.3|2308.3|3
1625487500000|2021-07-05 12:18:20|2314.5|2308.5|2314.3|2308.3|2314.5|2308.5|2314.3|2308.3|2
1625487510000|2021-07-05 12:18:30|2314|2308|2314|2308|2314|2308|2314|2308|1
1625487560000|2021-07-05 12:19:20|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625487570000|2021-07-05 12:19:30|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625487620000|2021-07-05 12:20:20|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625487630000|2021-07-05 12:20:30|2313.5|2307.5|2312.8|2306.8|2313.5|2307.5|2312.8|2306.8|2
1625487670000|2021-07-05 12:21:10|2313|2307|2313|2307|2313|2307|2313|2307|1
1625487680000|2021-07-05 12:21:20|2313.3|2307.3|2313.8|2307.8|2313.8|2307.8|2313.3|2307.3|3
1625487720000|2021-07-05 12:22:00|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625487730000|2021-07-05 12:22:10|2313.3|2307.3|2312.5|2306.5|2313.3|2307.3|2312.5|2306.5|2
1625487740000|2021-07-05 12:22:20|2312|2306|2312.3|2306.3|2312.3|2306.3|2311|2305|5
1625487750000|2021-07-05 12:22:30|2311.8|2305.8|2312.3|2306.3|2312.3|2306.3|2311.8|2305.8|4
1625487770000|2021-07-05 12:22:50|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1625487790000|2021-07-05 12:23:10|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625487800000|2021-07-05 12:23:20|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1625487810000|2021-07-05 12:23:30|2312.8|2306.8|2313|2307|2313|2307|2312.8|2306.8|2
1625487820000|2021-07-05 12:23:40|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625487840000|2021-07-05 12:24:00|2313.8|2307.8|2314|2308|2314|2308|2313.8|2307.8|2
1625487850000|2021-07-05 12:24:10|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625487860000|2021-07-05 12:24:20|2313|2307|2314|2308|2314|2308|2313|2307|4
1625487870000|2021-07-05 12:24:30|2314.3|2308.3|2315.3|2309.3|2315.3|2309.3|2314.3|2308.3|2
1625487890000|2021-07-05 12:24:50|2315.5|2309.5|2315.5|2309.5|2315.8|2309.8|2315.5|2309.5|3
1625488060000|2021-07-05 12:27:40|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625488100000|2021-07-05 12:28:20|2316|2310|2316.3|2310.3|2316.3|2310.3|2316|2310|2
1625488110000|2021-07-05 12:28:30|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|2
1625488120000|2021-07-05 12:28:40|2316.5|2310.5|2316.3|2310.3|2316.5|2310.5|2316.3|2310.3|2
1625488210000|2021-07-05 12:30:10|2315.3|2309.3|2315.5|2309.5|2315.5|2309.5|2315.3|2309.3|2
1625488230000|2021-07-05 12:30:30|2315.8|2309.8|2316.8|2310.8|2316.8|2310.8|2315.8|2309.8|4
1625488300000|2021-07-05 12:31:40|2316.5|2310.5|2316.3|2310.3|2316.5|2310.5|2316.3|2310.3|2
1625488310000|2021-07-05 12:31:50|2316|2310|2315|2309|2316|2310|2315|2309|2
1625488320000|2021-07-05 12:32:00|2314.8|2308.8|2314.5|2308.5|2314.8|2308.8|2314.5|2308.5|2
1625488340000|2021-07-05 12:32:20|2314.8|2308.8|2313|2307|2314.8|2308.8|2313|2307|2
1625488410000|2021-07-05 12:33:30|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625488430000|2021-07-05 12:33:50|2312|2306|2312.3|2306.3|2312.5|2306.5|2312|2306|4
1625488440000|2021-07-05 12:34:00|2312.8|2306.8|2313.5|2307.5|2313.5|2307.5|2312.8|2306.8|3
1625488450000|2021-07-05 12:34:10|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625488460000|2021-07-05 12:34:20|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625488520000|2021-07-05 12:35:20|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625488560000|2021-07-05 12:36:00|2315|2309|2316|2310|2316|2310|2315|2309|3
1625488590000|2021-07-05 12:36:30|2317|2311|2315|2309|2317|2311|2315|2309|3
1625488630000|2021-07-05 12:37:10|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625488640000|2021-07-05 12:37:20|2314.5|2308.5|2314.3|2308.3|2314.5|2308.5|2314.3|2308.3|2
1625488650000|2021-07-05 12:37:30|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1625488660000|2021-07-05 12:37:40|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625488670000|2021-07-05 12:37:50|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625488680000|2021-07-05 12:38:00|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625488710000|2021-07-05 12:38:30|2315.8|2309.8|2315.8|2309.8|2316.8|2310.8|2315.8|2309.8|4
1625488760000|2021-07-05 12:39:20|2316|2310|2316|2310|2316|2310|2316|2310|1
1625488770000|2021-07-05 12:39:30|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625488780000|2021-07-05 12:39:40|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625488810000|2021-07-05 12:40:10|2316|2310|2316|2310|2316|2310|2316|2310|1
1625488830000|2021-07-05 12:40:30|2315.8|2309.8|2316.3|2310.3|2316.3|2310.3|2315.8|2309.8|2
1625488860000|2021-07-05 12:41:00|2316.5|2310.5|2316.3|2310.3|2316.5|2310.5|2316.3|2310.3|2
1625488870000|2021-07-05 12:41:10|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625488900000|2021-07-05 12:41:40|2315.5|2309.5|2314.8|2308.8|2315.5|2309.5|2314.8|2308.8|2
1625488950000|2021-07-05 12:42:30|2315|2309|2315|2309|2315|2309|2315|2309|1
1625488980000|2021-07-05 12:43:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1625489040000|2021-07-05 12:44:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625489050000|2021-07-05 12:44:10|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.3|2309.3|3
1625489070000|2021-07-05 12:44:30|2315|2309|2315|2309|2315|2309|2315|2309|1
1625489120000|2021-07-05 12:45:20|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625489130000|2021-07-05 12:45:30|2315.5|2309.5|2316|2310|2316|2310|2315.5|2309.5|2
1625489230000|2021-07-05 12:47:10|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625489290000|2021-07-05 12:48:10|2316.5|2310.5|2316.3|2310.3|2316.5|2310.5|2316.3|2310.3|2
1625489300000|2021-07-05 12:48:20|2316|2310|2315.8|2309.8|2316.5|2310.5|2315.8|2309.8|3
1625489330000|2021-07-05 12:48:50|2316|2310|2316.3|2310.3|2316.3|2310.3|2316|2310|2
1625489340000|2021-07-05 12:49:00|2316|2310|2316.5|2310.5|2316.5|2310.5|2316|2310|2
1625489350000|2021-07-05 12:49:10|2316.3|2310.3|2315.8|2309.8|2316.3|2310.3|2315.8|2309.8|2
1625489370000|2021-07-05 12:49:30|2316|2310|2316|2310|2316|2310|2316|2310|1
1625489380000|2021-07-05 12:49:40|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625489420000|2021-07-05 12:50:20|2315|2309|2315.5|2309.5|2315.5|2309.5|2315|2309|2
1625489480000|2021-07-05 12:51:20|2315.3|2309.3|2315|2309|2315.3|2309.3|2314.8|2308.8|3
1625489490000|2021-07-05 12:51:30|2314.5|2308.5|2315.3|2309.3|2315.3|2309.3|2314.5|2308.5|5
1625489510000|2021-07-05 12:51:50|2315|2309|2315|2309|2315|2309|2315|2309|1
1625489570000|2021-07-05 12:52:50|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625489580000|2021-07-05 12:53:00|2315.3|2309.3|2315|2309|2315.3|2309.3|2315|2309|2
1625489670000|2021-07-05 12:54:30|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625489680000|2021-07-05 12:54:40|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625489690000|2021-07-05 12:54:50|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625489710000|2021-07-05 12:55:10|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625489760000|2021-07-05 12:56:00|2315.8|2309.8|2314.3|2308.3|2315.8|2309.8|2314.3|2308.3|7
1625489770000|2021-07-05 12:56:10|2313.8|2307.8|2313.5|2307.5|2313.8|2307.8|2313.5|2307.5|2
1625489810000|2021-07-05 12:56:50|2314|2308|2314|2308|2314|2308|2314|2308|1
1625489820000|2021-07-05 12:57:00|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625489850000|2021-07-05 12:57:30|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1625489860000|2021-07-05 12:57:40|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625489870000|2021-07-05 12:57:50|2312.5|2306.5|2313.5|2307.5|2313.5|2307.5|2312.5|2306.5|2
1625489880000|2021-07-05 12:58:00|2313.3|2307.3|2313.5|2307.5|2313.8|2307.8|2313.3|2307.3|4
1625489890000|2021-07-05 12:58:10|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625489930000|2021-07-05 12:58:50|2313.3|2307.3|2313.8|2307.8|2313.8|2307.8|2313.3|2307.3|2
1625489940000|2021-07-05 12:59:00|2313.3|2307.3|2313|2307|2313.3|2307.3|2313|2307|2
1625489950000|2021-07-05 12:59:10|2312.8|2306.8|2311.3|2305.3|2312.8|2306.8|2311.3|2305.3|5
1625489960000|2021-07-05 12:59:20|2311|2305|2311.3|2305.3|2311.3|2305.3|2310.5|2304.5|7
1625489970000|2021-07-05 12:59:30|2311|2305|2311|2305|2311|2305|2311|2305|1
1625489980000|2021-07-05 12:59:40|2310.8|2304.8|2310.3|2304.3|2310.8|2304.8|2310.3|2304.3|3
1625489990000|2021-07-05 12:59:50|2310.5|2304.5|2310.8|2304.8|2310.8|2304.8|2310.5|2304.5|2
1625490000000|2021-07-05 13:00:00|2311|2305|2312.5|2306.5|2313.8|2307.8|2311|2305|15
1625490010000|2021-07-05 13:00:10|2313.3|2307.3|2309.8|2303.8|2313.3|2307.3|2309.8|2303.8|10
1625490020000|2021-07-05 13:00:20|2310|2304|2312.3|2306.3|2313|2307|2310|2304|9
1625490030000|2021-07-05 13:00:30|2312.8|2306.8|2310.8|2304.8|2312.8|2306.8|2310.8|2304.8|7
1625490040000|2021-07-05 13:00:40|2310.3|2304.3|2309.8|2303.8|2310.3|2304.3|2309.8|2303.8|2
1625490050000|2021-07-05 13:00:50|2309.5|2303.5|2309.5|2303.5|2309.8|2303.8|2309.5|2303.5|3
1625490070000|2021-07-05 13:01:10|2310|2304|2310.3|2304.3|2310.5|2304.5|2310|2304|3
1625490080000|2021-07-05 13:01:20|2310.5|2304.5|2309.3|2303.3|2310.8|2304.8|2309.3|2303.3|5
1625490100000|2021-07-05 13:01:40|2309|2303|2309|2303|2309|2303|2309|2303|1
1625490150000|2021-07-05 13:02:30|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1625490180000|2021-07-05 13:03:00|2309.5|2303.5|2310.5|2304.5|2310.5|2304.5|2309.5|2303.5|3
1625490190000|2021-07-05 13:03:10|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1625490200000|2021-07-05 13:03:20|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625490220000|2021-07-05 13:03:40|2310.8|2304.8|2311.5|2305.5|2311.5|2305.5|2310.8|2304.8|4
1625490260000|2021-07-05 13:04:20|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1625490280000|2021-07-05 13:04:40|2312.8|2306.8|2313.3|2307.3|2313.3|2307.3|2312.8|2306.8|2
1625490290000|2021-07-05 13:04:50|2313|2307|2313|2307|2313|2307|2313|2307|1
1625490300000|2021-07-05 13:05:00|2312.8|2306.8|2311|2305|2312.8|2306.8|2310.8|2304.8|7
1625490310000|2021-07-05 13:05:10|2310.8|2304.8|2309.5|2303.5|2310.8|2304.8|2309|2303|6
1625490320000|2021-07-05 13:05:20|2309.8|2303.8|2309.5|2303.5|2310|2304|2309.5|2303.5|3
1625490330000|2021-07-05 13:05:30|2309.8|2303.8|2311|2305|2311|2305|2309.8|2303.8|4
1625490390000|2021-07-05 13:06:30|2311.3|2305.3|2312.8|2306.8|2312.8|2306.8|2311.3|2305.3|2
1625490460000|2021-07-05 13:07:40|2312.5|2306.5|2312.3|2306.3|2312.5|2306.5|2312.3|2306.3|2
1625490540000|2021-07-05 13:09:00|2312.5|2306.5|2314.8|2308.8|2314.8|2308.8|2312.5|2306.5|2
1625490560000|2021-07-05 13:09:20|2315|2309|2315|2309|2315|2309|2315|2309|1
1625490580000|2021-07-05 13:09:40|2315.3|2309.3|2315.5|2309.5|2315.5|2309.5|2315.3|2309.3|2
1625490590000|2021-07-05 13:09:50|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625490610000|2021-07-05 13:10:10|2315.5|2309.5|2314|2308|2315.5|2309.5|2314|2308|3
1625490620000|2021-07-05 13:10:20|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625490630000|2021-07-05 13:10:30|2313.3|2307.3|2313.8|2307.8|2313.8|2307.8|2313.3|2307.3|2
1625490650000|2021-07-05 13:10:50|2314|2308|2314|2308|2314|2308|2314|2308|1
1625490670000|2021-07-05 13:11:10|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625490740000|2021-07-05 13:12:20|2314.5|2308.5|2314.8|2308.8|2315.5|2309.5|2314.5|2308.5|4
1625490750000|2021-07-05 13:12:30|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1625490810000|2021-07-05 13:13:30|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625490900000|2021-07-05 13:15:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625490910000|2021-07-05 13:15:10|2314|2308|2314|2308|2314|2308|2314|2308|1
1625490920000|2021-07-05 13:15:20|2313.8|2307.8|2313|2307|2313.8|2307.8|2313|2307|3
1625490950000|2021-07-05 13:15:50|2313.3|2307.3|2313.3|2307.3|2313.8|2307.8|2313.3|2307.3|4
1625490970000|2021-07-05 13:16:10|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625491030000|2021-07-05 13:17:10|2313.8|2307.8|2313.5|2307.5|2313.8|2307.8|2313.5|2307.5|2
1625491040000|2021-07-05 13:17:20|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625491050000|2021-07-05 13:17:30|2312.8|2306.8|2311.8|2305.8|2312.8|2306.8|2311.8|2305.8|3
1625491070000|2021-07-05 13:17:50|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311|2305|4
1625491090000|2021-07-05 13:18:10|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625491100000|2021-07-05 13:18:20|2310.8|2304.8|2310.3|2304.3|2310.8|2304.8|2310.3|2304.3|3
1625491110000|2021-07-05 13:18:30|2310|2304|2308.3|2302.3|2310|2304|2308.3|2302.3|3
1625491160000|2021-07-05 13:19:20|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625491230000|2021-07-05 13:20:30|2308.3|2302.3|2307.3|2301.3|2308.3|2302.3|2307.3|2301.3|2
1625491240000|2021-07-05 13:20:40|2307|2301|2307|2301|2307|2301|2307|2301|1
1625491290000|2021-07-05 13:21:30|2306.8|2300.8|2306.5|2300.5|2306.8|2300.8|2306.5|2300.5|2
1625491300000|2021-07-05 13:21:40|2306|2300|2306|2300|2306|2300|2306|2300|1
1625491340000|2021-07-05 13:22:20|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1625491350000|2021-07-05 13:22:30|2306|2300|2304.8|2298.8|2306.3|2300.3|2304.8|2298.8|3
1625491370000|2021-07-05 13:22:50|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1625491380000|2021-07-05 13:23:00|2304.8|2298.8|2304.3|2298.3|2304.8|2298.8|2304.3|2298.3|2
1625491400000|2021-07-05 13:23:20|2304|2298|2304|2298|2304|2298|2304|2298|1
1625491420000|2021-07-05 13:23:40|2303.8|2297.8|2303.5|2297.5|2304.3|2298.3|2303.5|2297.5|6
1625491440000|2021-07-05 13:24:00|2303.8|2297.8|2303.8|2297.8|2304|2298|2303.8|2297.8|5
1625491450000|2021-07-05 13:24:10|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1625491470000|2021-07-05 13:24:30|2303.3|2297.3|2302.8|2296.8|2303.3|2297.3|2302.8|2296.8|2
1625491500000|2021-07-05 13:25:00|2303.3|2297.3|2302.8|2296.8|2303.3|2297.3|2302.8|2296.8|2
1625491540000|2021-07-05 13:25:40|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1625491560000|2021-07-05 13:26:00|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.5|2295.5|2
1625491590000|2021-07-05 13:26:30|2301.3|2295.3|2302|2296|2302|2296|2300.5|2294.5|6
1625491660000|2021-07-05 13:27:40|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1625491680000|2021-07-05 13:28:00|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|2
1625491690000|2021-07-05 13:28:10|2302|2296|2302|2296|2302|2296|2302|2296|1
1625491700000|2021-07-05 13:28:20|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625491710000|2021-07-05 13:28:30|2301.5|2295.5|2301.3|2295.3|2301.5|2295.5|2301.3|2295.3|2
1625491760000|2021-07-05 13:29:20|2301|2295|2301|2295|2301|2295|2301|2295|1
1625491780000|2021-07-05 13:29:40|2300.8|2294.8|2301|2295|2301|2295|2299.5|2293.5|5
1625491790000|2021-07-05 13:29:50|2301.3|2295.3|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|2
1625491820000|2021-07-05 13:30:20|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.5|2295.5|2
1625491830000|2021-07-05 13:30:30|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625491880000|2021-07-05 13:31:20|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1625491890000|2021-07-05 13:31:30|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1625491900000|2021-07-05 13:31:40|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1625491910000|2021-07-05 13:31:50|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1625491950000|2021-07-05 13:32:30|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1625491960000|2021-07-05 13:32:40|2301.3|2295.3|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|2
1625492000000|2021-07-05 13:33:20|2301.3|2295.3|2301|2295|2301.3|2295.3|2301|2295|2
1625492010000|2021-07-05 13:33:30|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.5|2294.5|3
1625492040000|2021-07-05 13:34:00|2300.5|2294.5|2300.3|2294.3|2300.5|2294.5|2300.3|2294.3|2
1625492050000|2021-07-05 13:34:10|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|2
1625492060000|2021-07-05 13:34:20|2300.5|2294.5|2299.5|2293.5|2300.5|2294.5|2299.5|2293.5|2
1625492070000|2021-07-05 13:34:30|2300|2294|2300|2294|2300|2294|2300|2294|1
1625492080000|2021-07-05 13:34:40|2299.8|2293.8|2298.8|2292.8|2299.8|2293.8|2298.8|2292.8|3
1625492090000|2021-07-05 13:34:50|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625492100000|2021-07-05 13:35:00|2298.8|2292.8|2299.3|2293.3|2299.3|2293.3|2298.8|2292.8|5
1625492110000|2021-07-05 13:35:10|2299|2293|2298.8|2292.8|2299|2293|2298.8|2292.8|2
1625492120000|2021-07-05 13:35:20|2299|2293|2299.3|2293.3|2299.3|2293.3|2299|2293|2
1625492130000|2021-07-05 13:35:30|2299|2293|2299|2293|2299|2293|2299|2293|1
1625492140000|2021-07-05 13:35:40|2298.8|2292.8|2298.5|2292.5|2298.8|2292.8|2298.5|2292.5|2
1625492210000|2021-07-05 13:36:50|2298|2292|2297.8|2291.8|2298|2292|2297.8|2291.8|4
1625492220000|2021-07-05 13:37:00|2298|2292|2298|2292|2298|2292|2297.8|2291.8|3
1625492230000|2021-07-05 13:37:10|2297.8|2291.8|2298|2292|2298|2292|2297.8|2291.8|2
1625492240000|2021-07-05 13:37:20|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625492250000|2021-07-05 13:37:30|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2297.5|2291.5|2
1625492260000|2021-07-05 13:37:40|2298|2292|2297.8|2291.8|2298|2292|2297.8|2291.8|2
1625492270000|2021-07-05 13:37:50|2298|2292|2297.8|2291.8|2298|2292|2297.8|2291.8|2
1625492300000|2021-07-05 13:38:20|2298|2292|2298|2292|2298|2292|2298|2292|1
1625492320000|2021-07-05 13:38:40|2297.8|2291.8|2298|2292|2298|2292|2297.8|2291.8|2
1625492340000|2021-07-05 13:39:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1625492380000|2021-07-05 13:39:40|2298|2292|2298|2292|2298|2292|2297.8|2291.8|3
1625492430000|2021-07-05 13:40:30|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625492440000|2021-07-05 13:40:40|2297|2291|2297|2291|2297|2291|2297|2291|1
1625492450000|2021-07-05 13:40:50|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1625492480000|2021-07-05 13:41:20|2296.5|2290.5|2296.8|2290.8|2296.8|2290.8|2296.3|2290.3|3
1625492550000|2021-07-05 13:42:30|2297|2291|2298.3|2292.3|2298.3|2292.3|2297|2291|2
1625492570000|2021-07-05 13:42:50|2298|2292|2297.8|2291.8|2298|2292|2297.8|2291.8|2
1625492580000|2021-07-05 13:43:00|2297.5|2291.5|2295.8|2289.8|2297.5|2291.5|2295.8|2289.8|2
1625492630000|2021-07-05 13:43:50|2296|2290|2296|2290|2296|2290|2296|2290|1
1625492660000|2021-07-05 13:44:20|2296.3|2290.3|2296.5|2290.5|2296.5|2290.5|2296.3|2290.3|2
1625492670000|2021-07-05 13:44:30|2296.3|2290.3|2296|2290|2296.3|2290.3|2296|2290|2
1625492680000|2021-07-05 13:44:40|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625492690000|2021-07-05 13:44:50|2296|2290|2296|2290|2296|2290|2296|2290|1
1625492740000|2021-07-05 13:45:40|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625492750000|2021-07-05 13:45:50|2296|2290|2296|2290|2296|2290|2296|2290|1
1625492880000|2021-07-05 13:48:00|2295.8|2289.8|2295.3|2289.3|2295.8|2289.8|2295.3|2289.3|2
1625492920000|2021-07-05 13:48:40|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|2
1625492930000|2021-07-05 13:48:50|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1625492940000|2021-07-05 13:49:00|2294.5|2288.5|2294.8|2288.8|2294.8|2288.8|2294.5|2288.5|2
1625492960000|2021-07-05 13:49:20|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1625492970000|2021-07-05 13:49:30|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1625493010000|2021-07-05 13:50:10|2294.5|2288.5|2294.8|2288.8|2294.8|2288.8|2294.5|2288.5|2
1625493020000|2021-07-05 13:50:20|2295|2289|2295|2289|2295|2289|2295|2289|1
1625493030000|2021-07-05 13:50:30|2295.3|2289.3|2296|2290|2296|2290|2295.3|2289.3|3
1625493040000|2021-07-05 13:50:40|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625493100000|2021-07-05 13:51:40|2296|2290|2296.3|2290.3|2296.3|2290.3|2296|2290|2
1625493200000|2021-07-05 13:53:20|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625493230000|2021-07-05 13:53:50|2296.8|2290.8|2296.5|2290.5|2297|2291|2296.5|2290.5|3
1625493240000|2021-07-05 13:54:00|2296.8|2290.8|2296.3|2290.3|2296.8|2290.8|2296.3|2290.3|2
1625493320000|2021-07-05 13:55:20|2296|2290|2296|2290|2296|2290|2296|2290|1
1625493330000|2021-07-05 13:55:30|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625493370000|2021-07-05 13:56:10|2295.5|2289.5|2295|2289|2295.5|2289.5|2295|2289|2
1625493390000|2021-07-05 13:56:30|2295.3|2289.3|2294.3|2288.3|2295.3|2289.3|2294.3|2288.3|3
1625493400000|2021-07-05 13:56:40|2295|2289|2294.3|2288.3|2295|2289|2294.3|2288.3|2
1625493410000|2021-07-05 13:56:50|2294.8|2288.8|2295|2289|2295|2289|2294.8|2288.8|2
1625493440000|2021-07-05 13:57:20|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|2
1625493450000|2021-07-05 13:57:30|2294.8|2288.8|2295|2289|2295|2289|2294.8|2288.8|2
1625493460000|2021-07-05 13:57:40|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625493550000|2021-07-05 13:59:10|2295|2289|2295.5|2289.5|2296|2290|2295|2289|3
1625493600000|2021-07-05 14:00:00|2295.8|2289.8|2296.5|2290.5|2296.5|2290.5|2295.8|2289.8|2
1625493630000|2021-07-05 14:00:30|2296.8|2290.8|2297.8|2291.8|2297.8|2291.8|2296.8|2290.8|2
1625493640000|2021-07-05 14:00:40|2298|2292|2298.3|2292.3|2298.3|2292.3|2298|2292|2
1625493790000|2021-07-05 14:03:10|2297.5|2291.5|2296.8|2290.8|2297.5|2291.5|2296.8|2290.8|3
1625493800000|2021-07-05 14:03:20|2296.5|2290.5|2297.5|2291.5|2297.5|2291.5|2296.5|2290.5|2
1625493810000|2021-07-05 14:03:30|2297.3|2291.3|2295|2289|2297.3|2291.3|2295|2289|3
1625493900000|2021-07-05 14:05:00|2295.3|2289.3|2295.8|2289.8|2296.5|2290.5|2295.3|2289.3|4
1625493930000|2021-07-05 14:05:30|2295.5|2289.5|2295.3|2289.3|2295.5|2289.5|2295.3|2289.3|2
1625494040000|2021-07-05 14:07:20|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1625494070000|2021-07-05 14:07:50|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625494140000|2021-07-05 14:09:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1625494160000|2021-07-05 14:09:20|2295.8|2289.8|2294.5|2288.5|2295.8|2289.8|2294.5|2288.5|2
1625494190000|2021-07-05 14:09:50|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|2
1625494200000|2021-07-05 14:10:00|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1625494210000|2021-07-05 14:10:10|2294.5|2288.5|2294.8|2288.8|2294.8|2288.8|2294.5|2288.5|2
1625494220000|2021-07-05 14:10:20|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1625494230000|2021-07-05 14:10:30|2294.3|2288.3|2294.3|2288.3|2294.5|2288.5|2294|2288|6
1625494240000|2021-07-05 14:10:40|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1625494260000|2021-07-05 14:11:00|2294.8|2288.8|2295|2289|2295|2289|2294.8|2288.8|2
1625494290000|2021-07-05 14:11:30|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1625494300000|2021-07-05 14:11:40|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625494310000|2021-07-05 14:11:50|2295|2289|2295|2289|2295|2289|2294.8|2288.8|3
1625494330000|2021-07-05 14:12:10|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1625494350000|2021-07-05 14:12:30|2295|2289|2295|2289|2295|2289|2295|2289|1
1625494360000|2021-07-05 14:12:40|2294.8|2288.8|2294.3|2288.3|2294.8|2288.8|2294.3|2288.3|2
1625494370000|2021-07-05 14:12:50|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1625494380000|2021-07-05 14:13:00|2294.8|2288.8|2295|2289|2295|2289|2294.8|2288.8|2
1625494400000|2021-07-05 14:13:20|2295.3|2289.3|2295.5|2289.5|2295.5|2289.5|2295.3|2289.3|2
1625494450000|2021-07-05 14:14:10|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625494510000|2021-07-05 14:15:10|2295|2289|2295.3|2289.3|2295.3|2289.3|2295|2289|2
1625494530000|2021-07-05 14:15:30|2295|2289|2295|2289|2295|2289|2295|2289|1
1625494540000|2021-07-05 14:15:40|2295.3|2289.3|2295|2289|2295.3|2289.3|2295|2289|2
1625494550000|2021-07-05 14:15:50|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625494560000|2021-07-05 14:16:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1625494590000|2021-07-05 14:16:30|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625494600000|2021-07-05 14:16:40|2296|2290|2296|2290|2296|2290|2296|2290|1
1625494610000|2021-07-05 14:16:50|2297|2291|2296.3|2290.3|2297|2291|2296.3|2290.3|3
1625494630000|2021-07-05 14:17:10|2296|2290|2296|2290|2296|2290|2296|2290|1
1625494660000|2021-07-05 14:17:40|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625494670000|2021-07-05 14:17:50|2296|2290|2296|2290|2296|2290|2296|2290|1
1625494770000|2021-07-05 14:19:30|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625494840000|2021-07-05 14:20:40|2296.5|2290.5|2297|2291|2297|2291|2296.5|2290.5|2
1625494850000|2021-07-05 14:20:50|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1625494870000|2021-07-05 14:21:10|2297|2291|2297.5|2291.5|2297.8|2291.8|2297|2291|3
1625494880000|2021-07-05 14:21:20|2297.8|2291.8|2298.8|2292.8|2298.8|2292.8|2297.8|2291.8|5
1625494890000|2021-07-05 14:21:30|2298.5|2292.5|2298.3|2292.3|2298.5|2292.5|2298.3|2292.3|2
1625494920000|2021-07-05 14:22:00|2298|2292|2298|2292|2298|2292|2298|2292|1
1625494930000|2021-07-05 14:22:10|2298.3|2292.3|2298|2292|2298.3|2292.3|2298|2292|2
1625494970000|2021-07-05 14:22:50|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625495050000|2021-07-05 14:24:10|2298|2292|2298.3|2292.3|2298.3|2292.3|2298|2292|2
1625495060000|2021-07-05 14:24:20|2298.5|2292.5|2299|2293|2299|2293|2298.5|2292.5|3
1625495070000|2021-07-05 14:24:30|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625495080000|2021-07-05 14:24:40|2299|2293|2299|2293|2299|2293|2299|2293|1
1625495110000|2021-07-05 14:25:10|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625495120000|2021-07-05 14:25:20|2298.5|2292.5|2297.5|2291.5|2298.5|2292.5|2297.5|2291.5|4
1625495130000|2021-07-05 14:25:30|2297.8|2291.8|2298.3|2292.3|2298.3|2292.3|2297.8|2291.8|3
1625495180000|2021-07-05 14:26:20|2298.5|2292.5|2298.8|2292.8|2298.8|2292.8|2298.5|2292.5|2
1625495250000|2021-07-05 14:27:30|2298.5|2292.5|2298.3|2292.3|2298.5|2292.5|2298.3|2292.3|2
1625495260000|2021-07-05 14:27:40|2298|2292|2298|2292|2298|2292|2298|2292|1
1625495270000|2021-07-05 14:27:50|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625495330000|2021-07-05 14:28:50|2298|2292|2298|2292|2298|2292|2298|2292|1
1625495340000|2021-07-05 14:29:00|2298.3|2292.3|2298.8|2292.8|2298.8|2292.8|2298.3|2292.3|2
1625495350000|2021-07-05 14:29:10|2299|2293|2299.5|2293.5|2299.5|2293.5|2299|2293|2
1625495360000|2021-07-05 14:29:20|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|2
1625495370000|2021-07-05 14:29:30|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1625495390000|2021-07-05 14:29:50|2301|2295|2300.8|2294.8|2301|2295|2300.8|2294.8|2
1625495410000|2021-07-05 14:30:10|2300.5|2294.5|2300|2294|2300.5|2294.5|2300|2294|2
1625495420000|2021-07-05 14:30:20|2300.3|2294.3|2300.8|2294.8|2300.8|2294.8|2300.3|2294.3|2
1625495470000|2021-07-05 14:31:10|2301|2295|2301.3|2295.3|2301.3|2295.3|2301|2295|2
1625495500000|2021-07-05 14:31:40|2301.5|2295.5|2302|2296|2302.8|2296.8|2301.5|2295.5|6
1625495700000|2021-07-05 14:35:00|2301.3|2295.3|2300.3|2294.3|2301.3|2295.3|2300.3|2294.3|5
1625495710000|2021-07-05 14:35:10|2299.8|2293.8|2299.5|2293.5|2299.8|2293.8|2299.5|2293.5|2
1625495750000|2021-07-05 14:35:50|2299.8|2293.8|2300|2294|2300|2294|2299.8|2293.8|2
1625495790000|2021-07-05 14:36:30|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625495810000|2021-07-05 14:36:50|2300|2294|2300|2294|2300|2294|2300|2294|1
1625495890000|2021-07-05 14:38:10|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625495900000|2021-07-05 14:38:20|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625495910000|2021-07-05 14:38:30|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625495940000|2021-07-05 14:39:00|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625495950000|2021-07-05 14:39:10|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625495980000|2021-07-05 14:39:40|2297.3|2291.3|2296.8|2290.8|2297.3|2291.3|2296.8|2290.8|2
1625496010000|2021-07-05 14:40:10|2297|2291|2297|2291|2297|2291|2297|2291|1
1625496030000|2021-07-05 14:40:30|2295.8|2289.8|2295.3|2289.3|2295.8|2289.8|2295.3|2289.3|2
1625496060000|2021-07-05 14:41:00|2294.3|2288.3|2294.3|2288.3|2294.5|2288.5|2294.3|2288.3|3
1625496070000|2021-07-05 14:41:10|2293.8|2287.8|2294|2288|2294|2288|2293.8|2287.8|2
1625496080000|2021-07-05 14:41:20|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1625496090000|2021-07-05 14:41:30|2294|2288|2294|2288|2294|2288|2294|2288|1
1625496130000|2021-07-05 14:42:10|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1625496150000|2021-07-05 14:42:30|2294|2288|2294|2288|2294|2288|2294|2288|1
1625496160000|2021-07-05 14:42:40|2294.3|2288.3|2294.8|2288.8|2294.8|2288.8|2294.3|2288.3|2
1625496170000|2021-07-05 14:42:50|2295.3|2289.3|2294.8|2288.8|2295.3|2289.3|2294.8|2288.8|2
1625496180000|2021-07-05 14:43:00|2294.5|2288.5|2295|2289|2295|2289|2294.5|2288.5|3
1625496190000|2021-07-05 14:43:10|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625496200000|2021-07-05 14:43:20|2295|2289|2295|2289|2295|2289|2295|2289|1
1625496230000|2021-07-05 14:43:50|2295.3|2289.3|2296|2290|2296|2290|2295.3|2289.3|3
1625496240000|2021-07-05 14:44:00|2296.3|2290.3|2297.3|2291.3|2297.3|2291.3|2296.3|2290.3|3
1625496250000|2021-07-05 14:44:10|2297|2291|2295.3|2289.3|2297|2291|2295.3|2289.3|2
1625496280000|2021-07-05 14:44:40|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1625496330000|2021-07-05 14:45:30|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625496340000|2021-07-05 14:45:40|2296.3|2290.3|2297|2291|2297|2291|2296.3|2290.3|2
1625496350000|2021-07-05 14:45:50|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1625496360000|2021-07-05 14:46:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1625496370000|2021-07-05 14:46:10|2297.3|2291.3|2297.5|2291.5|2297.5|2291.5|2297.3|2291.3|2
1625496380000|2021-07-05 14:46:20|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625496440000|2021-07-05 14:47:20|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625496450000|2021-07-05 14:47:30|2297.3|2291.3|2297|2291|2297.3|2291.3|2297|2291|2
1625496560000|2021-07-05 14:49:20|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1625496570000|2021-07-05 14:49:30|2296.5|2290.5|2296|2290|2296.5|2290.5|2296|2290|2
1625496580000|2021-07-05 14:49:40|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625496600000|2021-07-05 14:50:00|2296|2290|2296|2290|2296|2290|2296|2290|1
1625496640000|2021-07-05 14:50:40|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1625496660000|2021-07-05 14:51:00|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625496670000|2021-07-05 14:51:10|2296.3|2290.3|2295.8|2289.8|2296.3|2290.3|2295.8|2289.8|3
1625496680000|2021-07-05 14:51:20|2296|2290|2296.3|2290.3|2296.3|2290.3|2296|2290|2
1625496730000|2021-07-05 14:52:10|2296|2290|2295.5|2289.5|2296|2290|2295.5|2289.5|2
1625496750000|2021-07-05 14:52:30|2295.8|2289.8|2296|2290|2296|2290|2295.8|2289.8|2
1625496850000|2021-07-05 14:54:10|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625496890000|2021-07-05 14:54:50|2295.5|2289.5|2294.8|2288.8|2295.5|2289.5|2294.8|2288.8|2
1625496900000|2021-07-05 14:55:00|2295|2289|2295|2289|2295|2289|2295|2289|1
1625496910000|2021-07-05 14:55:10|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625496930000|2021-07-05 14:55:30|2295|2289|2295.3|2289.3|2295.3|2289.3|2294.8|2288.8|4
1625496940000|2021-07-05 14:55:40|2295|2289|2294.8|2288.8|2295|2289|2294.8|2288.8|2
1625496980000|2021-07-05 14:56:20|2294.5|2288.5|2294|2288|2294.5|2288.5|2294|2288|3
1625497100000|2021-07-05 14:58:20|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1625497170000|2021-07-05 14:59:30|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1625497180000|2021-07-05 14:59:40|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1625497220000|2021-07-05 15:00:20|2295|2289|2295|2289|2295|2289|2295|2289|1
1625497250000|2021-07-05 15:00:50|2295.3|2289.3|2295.5|2289.5|2295.5|2289.5|2295.3|2289.3|2
1625497260000|2021-07-05 15:01:00|2296|2290|2296|2290|2296|2290|2296|2290|1
1625497320000|2021-07-05 15:02:00|2296.5|2290.5|2296.8|2290.8|2296.8|2290.8|2296.5|2290.5|2
1625497360000|2021-07-05 15:02:40|2297|2291|2296.3|2290.3|2297|2291|2295.8|2289.8|4
1625497390000|2021-07-05 15:03:10|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625497550000|2021-07-05 15:05:50|2296.3|2290.3|2294.8|2288.8|2296.3|2290.3|2294.8|2288.8|2
1625497560000|2021-07-05 15:06:00|2295|2289|2295.5|2289.5|2295.5|2289.5|2295|2289|3
1625497610000|2021-07-05 15:06:50|2296.5|2290.5|2297.3|2291.3|2297.3|2291.3|2296.5|2290.5|2
1625497630000|2021-07-05 15:07:10|2297|2291|2297.8|2291.8|2297.8|2291.8|2297|2291|2
1625497640000|2021-07-05 15:07:20|2296.8|2290.8|2296|2290|2296.8|2290.8|2296|2290|2
1625497650000|2021-07-05 15:07:30|2295.8|2289.8|2295.5|2289.5|2295.8|2289.8|2295.5|2289.5|2
1625497690000|2021-07-05 15:08:10|2295.8|2289.8|2296|2290|2296|2290|2295.8|2289.8|2
1625497710000|2021-07-05 15:08:30|2294.8|2288.8|2295|2289|2295|2289|2294.8|2288.8|4
1625497720000|2021-07-05 15:08:40|2295.3|2289.3|2294.3|2288.3|2295.8|2289.8|2294.3|2288.3|4
1625497730000|2021-07-05 15:08:50|2294|2288|2294|2288|2294|2288|2294|2288|1
1625497810000|2021-07-05 15:10:10|2293.8|2287.8|2295|2289|2295|2289|2293.8|2287.8|5
1625497820000|2021-07-05 15:10:20|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1625497830000|2021-07-05 15:10:30|2294|2288|2294|2288|2294|2288|2294|2288|1
1625497950000|2021-07-05 15:12:30|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1625497960000|2021-07-05 15:12:40|2294|2288|2294|2288|2294|2288|2294|2288|1
1625498020000|2021-07-05 15:13:40|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625498060000|2021-07-05 15:14:20|2294|2288|2294.3|2288.3|2294.3|2288.3|2294|2288|2
1625498070000|2021-07-05 15:14:30|2294|2288|2294.3|2288.3|2294.3|2288.3|2294|2288|2
1625498090000|2021-07-05 15:14:50|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1625498100000|2021-07-05 15:15:00|2294.3|2288.3|2294|2288|2294.3|2288.3|2294|2288|2
1625498120000|2021-07-05 15:15:20|2293.8|2287.8|2292.8|2286.8|2293.8|2287.8|2292.8|2286.8|4
1625498130000|2021-07-05 15:15:30|2292.5|2286.5|2291|2285|2292.5|2286.5|2291|2285|2
1625498140000|2021-07-05 15:15:40|2290.5|2284.5|2290|2284|2290.5|2284.5|2289.5|2283.5|5
1625498150000|2021-07-05 15:15:50|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2290.3|2284.3|2
1625498160000|2021-07-05 15:16:00|2289.8|2283.8|2290|2284|2290.5|2284.5|2289.8|2283.8|5
1625498170000|2021-07-05 15:16:10|2289.8|2283.8|2288.3|2282.3|2289.8|2283.8|2288.3|2282.3|3
1625498180000|2021-07-05 15:16:20|2287.5|2281.5|2288.3|2282.3|2288.3|2282.3|2287.5|2281.5|3
1625498200000|2021-07-05 15:16:40|2288|2282|2288.3|2282.3|2288.3|2282.3|2288|2282|2
1625498210000|2021-07-05 15:16:50|2288|2282|2287.8|2281.8|2288|2282|2287.8|2281.8|2
1625498220000|2021-07-05 15:17:00|2287|2281|2286.8|2280.8|2287.8|2281.8|2286.3|2280.3|10
1625498230000|2021-07-05 15:17:10|2287|2281|2287.3|2281.3|2287.3|2281.3|2286.5|2280.5|5
1625498240000|2021-07-05 15:17:20|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1625498250000|2021-07-05 15:17:30|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625498260000|2021-07-05 15:17:40|2287|2281|2287.3|2281.3|2287.3|2281.3|2287|2281|2
1625498270000|2021-07-05 15:17:50|2287|2281|2287|2281|2287|2281|2286.8|2280.8|3
1625498280000|2021-07-05 15:18:00|2286.8|2280.8|2286|2280|2286.8|2280.8|2286|2280|2
1625498290000|2021-07-05 15:18:10|2285.8|2279.8|2286.5|2280.5|2286.5|2280.5|2285.8|2279.8|4
1625498310000|2021-07-05 15:18:30|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.8|2280.8|3
1625498320000|2021-07-05 15:18:40|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1625498340000|2021-07-05 15:19:00|2287.8|2281.8|2288|2282|2288|2282|2287.8|2281.8|4
1625498350000|2021-07-05 15:19:10|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625498360000|2021-07-05 15:19:20|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625498370000|2021-07-05 15:19:30|2288.8|2282.8|2288.3|2282.3|2288.8|2282.8|2288.3|2282.3|3
1625498380000|2021-07-05 15:19:40|2287.8|2281.8|2288.3|2282.3|2288.3|2282.3|2287.3|2281.3|5
1625498390000|2021-07-05 15:19:50|2288|2282|2288|2282|2288|2282|2288|2282|1
1625498410000|2021-07-05 15:20:10|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625498420000|2021-07-05 15:20:20|2289.3|2283.3|2289.5|2283.5|2289.5|2283.5|2289.3|2283.3|2
1625498510000|2021-07-05 15:21:50|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1625498520000|2021-07-05 15:22:00|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625498550000|2021-07-05 15:22:30|2289|2283|2289|2283|2289|2283|2289|2283|1
1625498570000|2021-07-05 15:22:50|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625498610000|2021-07-05 15:23:30|2288.5|2282.5|2288|2282|2288.5|2282.5|2288|2282|3
1625498650000|2021-07-05 15:24:10|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625498660000|2021-07-05 15:24:20|2288.5|2282.5|2289.3|2283.3|2289.3|2283.3|2288.5|2282.5|2
1625498680000|2021-07-05 15:24:40|2289.5|2283.5|2289.8|2283.8|2289.8|2283.8|2289.3|2283.3|3
1625498690000|2021-07-05 15:24:50|2289.5|2283.5|2288.5|2282.5|2289.5|2283.5|2288.5|2282.5|4
1625498720000|2021-07-05 15:25:20|2288.8|2282.8|2289.5|2283.5|2289.5|2283.5|2288.8|2282.8|2
1625498740000|2021-07-05 15:25:40|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1625498760000|2021-07-05 15:26:00|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1625498780000|2021-07-05 15:26:20|2289|2283|2289|2283|2289|2283|2289|2283|1
1625498820000|2021-07-05 15:27:00|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625498860000|2021-07-05 15:27:40|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625498970000|2021-07-05 15:29:30|2289|2283|2289|2283|2289|2283|2289|2283|1
1625499030000|2021-07-05 15:30:30|2289.3|2283.3|2289.5|2283.5|2289.5|2283.5|2289.3|2283.3|2
1625499080000|2021-07-05 15:31:20|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1625499160000|2021-07-05 15:32:40|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2289.3|2283.3|2
1625499180000|2021-07-05 15:33:00|2288.8|2282.8|2288|2282|2288.8|2282.8|2288|2282|2
1625499230000|2021-07-05 15:33:50|2288.3|2282.3|2288.5|2282.5|2288.5|2282.5|2288.3|2282.3|2
1625499240000|2021-07-05 15:34:00|2289.8|2283.8|2289.3|2283.3|2289.8|2283.8|2289.3|2283.3|2
1625499250000|2021-07-05 15:34:10|2289|2283|2289|2283|2289|2283|2289|2283|1
1625499260000|2021-07-05 15:34:20|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625499280000|2021-07-05 15:34:40|2289|2283|2289.3|2283.3|2289.3|2283.3|2289|2283|2
1625499360000|2021-07-05 15:36:00|2289|2283|2288.8|2282.8|2289|2283|2288.8|2282.8|2
1625499460000|2021-07-05 15:37:40|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625499480000|2021-07-05 15:38:00|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625499490000|2021-07-05 15:38:10|2288|2282|2288|2282|2288|2282|2288|2282|1
1625499500000|2021-07-05 15:38:20|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625499510000|2021-07-05 15:38:30|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625499550000|2021-07-05 15:39:10|2288.3|2282.3|2288|2282|2288.3|2282.3|2288|2282|2
1625499580000|2021-07-05 15:39:40|2288.5|2282.5|2288.3|2282.3|2288.5|2282.5|2288.3|2282.3|2
1625499600000|2021-07-05 15:40:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1625499660000|2021-07-05 15:41:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1625499670000|2021-07-05 15:41:10|2288|2282|2288.5|2282.5|2288.5|2282.5|2288|2282|2
1625499680000|2021-07-05 15:41:20|2288.3|2282.3|2288.5|2282.5|2288.5|2282.5|2288.3|2282.3|2
1625499700000|2021-07-05 15:41:40|2288.8|2282.8|2288.8|2282.8|2289|2283|2288.8|2282.8|3
1625499740000|2021-07-05 15:42:20|2288.5|2282.5|2289|2283|2289|2283|2288.5|2282.5|3
1625499870000|2021-07-05 15:44:30|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625499910000|2021-07-05 15:45:10|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288|2282|3
1625499920000|2021-07-05 15:45:20|2288.3|2282.3|2287.5|2281.5|2288.3|2282.3|2287.5|2281.5|2
1625499980000|2021-07-05 15:46:20|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625499990000|2021-07-05 15:46:30|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625500340000|2021-07-05 15:52:20|2287|2281|2287|2281|2287|2281|2287|2281|1
1625500420000|2021-07-05 15:53:40|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625500430000|2021-07-05 15:53:50|2287|2281|2286.8|2280.8|2287|2281|2286.8|2280.8|2
1625500450000|2021-07-05 15:54:10|2287|2281|2287|2281|2287|2281|2287|2281|1
1625500460000|2021-07-05 15:54:20|2287.3|2281.3|2287|2281|2287.3|2281.3|2287|2281|2
1625500570000|2021-07-05 15:56:10|2287.3|2281.3|2287.5|2281.5|2287.5|2281.5|2287.3|2281.3|2
1625500790000|2021-07-05 15:59:50|2287.3|2281.3|2287.5|2281.5|2287.5|2281.5|2287.3|2281.3|2
1625500850000|2021-07-05 16:00:50|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1625500890000|2021-07-05 16:01:30|2288|2282|2288.5|2282.5|2288.5|2282.5|2288|2282|2
1625500900000|2021-07-05 16:01:40|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625501000000|2021-07-05 16:03:20|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625501180000|2021-07-05 16:06:20|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625501320000|2021-07-05 16:08:40|2288|2282|2287.3|2281.3|2288|2282|2287.3|2281.3|2
1625501340000|2021-07-05 16:09:00|2287.8|2281.8|2288|2282|2288|2282|2287.8|2281.8|2
1625501390000|2021-07-05 16:09:50|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1625501420000|2021-07-05 16:10:20|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1625501570000|2021-07-05 16:12:50|2286.8|2280.8|2286.5|2280.5|2286.8|2280.8|2286.5|2280.5|2
1625501600000|2021-07-05 16:13:20|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625501610000|2021-07-05 16:13:30|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625501740000|2021-07-05 16:15:40|2287.5|2281.5|2287.5|2281.5|2287.8|2281.8|2287.5|2281.5|3
1625501760000|2021-07-05 16:16:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625501790000|2021-07-05 16:16:30|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1625501910000|2021-07-05 16:18:30|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1625502120000|2021-07-05 16:22:00|2287.5|2281.5|2286.5|2280.5|2287.5|2281.5|2286.5|2280.5|2
1625502130000|2021-07-05 16:22:10|2285.8|2279.8|2286.8|2280.8|2287|2281|2285.8|2279.8|3
1625502420000|2021-07-05 16:27:00|2287|2281|2287|2281|2287|2281|2287|2281|1
1625502520000|2021-07-05 16:28:40|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625502560000|2021-07-05 16:29:20|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625502670000|2021-07-05 16:31:10|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625502710000|2021-07-05 16:31:50|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625502990000|2021-07-05 16:36:30|2287|2281|2287|2281|2287|2281|2287|2281|1
1625503100000|2021-07-05 16:38:20|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625503210000|2021-07-05 16:40:10|2287.3|2281.3|2286.5|2280.5|2287.3|2281.3|2286.5|2280.5|2
1625503450000|2021-07-05 16:44:10|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625503580000|2021-07-05 16:46:20|2287|2281|2286.8|2280.8|2287|2281|2286.8|2280.8|2
1625503640000|2021-07-05 16:47:20|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625503910000|2021-07-05 16:51:50|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1625504020000|2021-07-05 16:53:40|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2286.3|2280.3|2
1625504080000|2021-07-05 16:54:40|2286|2280|2286|2280|2286|2280|2286|2280|1
1625504100000|2021-07-05 16:55:00|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1625504130000|2021-07-05 16:55:30|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1625504160000|2021-07-05 16:56:00|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1625529720000|2021-07-06 00:02:00|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1625531350000|2021-07-06 00:29:10|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625532560000|2021-07-06 00:49:20|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625532600000|2021-07-06 00:50:00|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625532650000|2021-07-06 00:50:50|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625532950000|2021-07-06 00:55:50|2291|2285|2291|2285|2291|2285|2291|2285|1
1625532970000|2021-07-06 00:56:10|2290.8|2284.8|2289|2283|2290.8|2284.8|2289|2283|2
1625533220000|2021-07-06 01:00:20|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625533270000|2021-07-06 01:01:10|2288.5|2282.5|2286|2280|2288.5|2282.5|2286|2280|3
1625533290000|2021-07-06 01:01:30|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1625533340000|2021-07-06 01:02:20|2286.5|2280.5|2288.5|2282.5|2289|2283|2286.5|2280.5|7
1625533350000|2021-07-06 01:02:30|2289|2283|2289.3|2283.3|2289.3|2283.3|2289|2283|2
1625533370000|2021-07-06 01:02:50|2290|2284|2290|2284|2290|2284|2290|2284|1
1625533410000|2021-07-06 01:03:30|2289|2283|2288.8|2282.8|2289.3|2283.3|2288.8|2282.8|3
1625533420000|2021-07-06 01:03:40|2288.5|2282.5|2288.8|2282.8|2288.8|2282.8|2288.5|2282.5|2
1625533450000|2021-07-06 01:04:10|2289|2283|2289|2283|2289|2283|2289|2283|1
1625533510000|2021-07-06 01:05:10|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1625533550000|2021-07-06 01:05:50|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1625533560000|2021-07-06 01:06:00|2289.5|2283.5|2289.8|2283.8|2289.8|2283.8|2289.5|2283.5|2
1625533570000|2021-07-06 01:06:10|2290|2284|2290|2284|2290.3|2284.3|2290|2284|3
1625533610000|2021-07-06 01:06:50|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625533620000|2021-07-06 01:07:00|2290|2284|2290.3|2284.3|2290.3|2284.3|2290|2284|4
1625533660000|2021-07-06 01:07:40|2290|2284|2291|2285|2291|2285|2290|2284|2
1625533700000|2021-07-06 01:08:20|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625533740000|2021-07-06 01:09:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625533840000|2021-07-06 01:10:40|2290.5|2284.5|2291|2285|2291|2285|2290.5|2284.5|3
1625533880000|2021-07-06 01:11:20|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625533900000|2021-07-06 01:11:40|2290|2284|2290.8|2284.8|2290.8|2284.8|2290|2284|2
1625533960000|2021-07-06 01:12:40|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625534030000|2021-07-06 01:13:50|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625534170000|2021-07-06 01:16:10|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625534250000|2021-07-06 01:17:30|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625534340000|2021-07-06 01:19:00|2290|2284|2289.8|2283.8|2290|2284|2289.8|2283.8|2
1625534350000|2021-07-06 01:19:10|2289.5|2283.5|2288.8|2282.8|2289.5|2283.5|2288.8|2282.8|2
1625534440000|2021-07-06 01:20:40|2288.5|2282.5|2287.3|2281.3|2288.5|2282.5|2287.3|2281.3|4
1625534460000|2021-07-06 01:21:00|2286.8|2280.8|2287|2281|2287.3|2281.3|2286.3|2280.3|6
1625534470000|2021-07-06 01:21:10|2286.5|2280.5|2286.3|2280.3|2287|2281|2286|2280|4
1625534480000|2021-07-06 01:21:20|2286.8|2280.8|2286.3|2280.3|2286.8|2280.8|2286.3|2280.3|4
1625534500000|2021-07-06 01:21:40|2286.8|2280.8|2286.5|2280.5|2286.8|2280.8|2286.3|2280.3|7
1625534510000|2021-07-06 01:21:50|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625534520000|2021-07-06 01:22:00|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|4
1625534530000|2021-07-06 01:22:10|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|4
1625534540000|2021-07-06 01:22:20|2286.5|2280.5|2286.5|2280.5|2286.8|2280.8|2286.5|2280.5|3
1625534550000|2021-07-06 01:22:30|2286.8|2280.8|2286.5|2280.5|2286.8|2280.8|2286.5|2280.5|4
1625534560000|2021-07-06 01:22:40|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|3
1625534580000|2021-07-06 01:23:00|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|2
1625534630000|2021-07-06 01:23:50|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625534980000|2021-07-06 01:29:40|2286.3|2280.3|2286.5|2280.5|2286.5|2280.5|2286.3|2280.3|2
1625535040000|2021-07-06 01:30:40|2286.3|2280.3|2286.5|2280.5|2286.5|2280.5|2286.3|2280.3|2
1625535220000|2021-07-06 01:33:40|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625535240000|2021-07-06 01:34:00|2287|2281|2287|2281|2287|2281|2287|2281|1
1625535280000|2021-07-06 01:34:40|2287.3|2281.3|2287.5|2281.5|2287.5|2281.5|2287.3|2281.3|2
1625535290000|2021-07-06 01:34:50|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625535310000|2021-07-06 01:35:10|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625535320000|2021-07-06 01:35:20|2288.3|2282.3|2288.5|2282.5|2288.8|2282.8|2288.3|2282.3|3
1625535350000|2021-07-06 01:35:50|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625535370000|2021-07-06 01:36:10|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625535390000|2021-07-06 01:36:30|2288.8|2282.8|2288.3|2282.3|2288.8|2282.8|2288.3|2282.3|2
1625535400000|2021-07-06 01:36:40|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|2
1625535410000|2021-07-06 01:36:50|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|2
1625535420000|2021-07-06 01:37:00|2288.3|2282.3|2288.5|2282.5|2288.8|2282.8|2288.3|2282.3|3
1625535430000|2021-07-06 01:37:10|2288.8|2282.8|2288.3|2282.3|2288.8|2282.8|2288.3|2282.3|2
1625535440000|2021-07-06 01:37:20|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|2
1625535460000|2021-07-06 01:37:40|2288.3|2282.3|2288.3|2282.3|2288.5|2282.5|2288.3|2282.3|3
1625535470000|2021-07-06 01:37:50|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625535490000|2021-07-06 01:38:10|2288.3|2282.3|2288.3|2282.3|2288.5|2282.5|2288.3|2282.3|3
1625535530000|2021-07-06 01:38:50|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625536260000|2021-07-06 01:51:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1625536270000|2021-07-06 01:51:10|2288.5|2282.5|2288.3|2282.3|2288.5|2282.5|2288.3|2282.3|2
1625536310000|2021-07-06 01:51:50|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625536620000|2021-07-06 01:57:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1625536740000|2021-07-06 01:59:00|2288.5|2282.5|2288|2282|2288.5|2282.5|2288|2282|2
1625536790000|2021-07-06 01:59:50|2287.8|2281.8|2288|2282|2288|2282|2287.8|2281.8|2
1625536800000|2021-07-06 02:00:00|2287.8|2281.8|2287.8|2281.8|2288|2282|2287.8|2281.8|3
1625536870000|2021-07-06 02:01:10|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625536960000|2021-07-06 02:02:40|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1625537000000|2021-07-06 02:03:20|2287.8|2281.8|2288|2282|2288|2282|2287.8|2281.8|2
1625537010000|2021-07-06 02:03:30|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1625537110000|2021-07-06 02:05:10|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625537330000|2021-07-06 02:08:50|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625537360000|2021-07-06 02:09:20|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1625537380000|2021-07-06 02:09:40|2289.8|2283.8|2290.8|2284.8|2291|2285|2289.8|2283.8|3
1625537390000|2021-07-06 02:09:50|2291|2285|2291|2285|2291|2285|2291|2285|1
1625537440000|2021-07-06 02:10:40|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1625537570000|2021-07-06 02:12:50|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625538720000|2021-07-06 02:32:00|2291|2285|2291|2285|2291|2285|2291|2285|1
1625538950000|2021-07-06 02:35:50|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625539070000|2021-07-06 02:37:50|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625539110000|2021-07-06 02:38:30|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1625539740000|2021-07-06 02:49:00|2288|2282|2287.5|2281.5|2288|2282|2287.5|2281.5|2
1625539800000|2021-07-06 02:50:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1625539970000|2021-07-06 02:52:50|2288|2282|2288|2282|2288|2282|2288|2282|1
1625539990000|2021-07-06 02:53:10|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625540370000|2021-07-06 02:59:30|2288|2282|2288|2282|2288|2282|2288|2282|1
1625540550000|2021-07-06 03:02:30|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1625540770000|2021-07-06 03:06:10|2288|2282|2288|2282|2288|2282|2288|2282|1
1625541320000|2021-07-06 03:15:20|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625541330000|2021-07-06 03:15:30|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1625541340000|2021-07-06 03:15:40|2289|2283|2289|2283|2289|2283|2289|2283|1
1625541370000|2021-07-06 03:16:10|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625541610000|2021-07-06 03:20:10|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625541670000|2021-07-06 03:21:10|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625541730000|2021-07-06 03:22:10|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1625541760000|2021-07-06 03:22:40|2288|2282|2288.8|2282.8|2288.8|2282.8|2288|2282|2
1625541790000|2021-07-06 03:23:10|2289|2283|2289|2283|2289|2283|2289|2283|1
1625541980000|2021-07-06 03:26:20|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625542080000|2021-07-06 03:28:00|2289|2283|2288.8|2282.8|2289|2283|2288.8|2282.8|2
1625542130000|2021-07-06 03:28:50|2289|2283|2288.8|2282.8|2289|2283|2288.8|2282.8|2
1625542140000|2021-07-06 03:29:00|2289|2283|2289|2283|2289|2283|2289|2283|1
1625542200000|2021-07-06 03:30:00|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|2
1625542240000|2021-07-06 03:30:40|2289.5|2283.5|2288.5|2282.5|2289.5|2283.5|2288.5|2282.5|2
1625542260000|2021-07-06 03:31:00|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625542320000|2021-07-06 03:32:00|2288|2282|2288|2282|2288|2282|2288|2282|1
1625543090000|2021-07-06 03:44:50|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625543830000|2021-07-06 03:57:10|2289|2283|2289.5|2283.5|2289.5|2283.5|2289|2283|2
1625543970000|2021-07-06 03:59:30|2288.8|2282.8|2289|2283|2289|2283|2288.8|2282.8|2
1625544260000|2021-07-06 04:04:20|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1625544460000|2021-07-06 04:07:40|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1625545310000|2021-07-06 04:21:50|2290|2284|2290|2284|2290|2284|2290|2284|1
1625545680000|2021-07-06 04:28:00|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1625547230000|2021-07-06 04:53:50|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1625547240000|2021-07-06 04:54:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625547280000|2021-07-06 04:54:40|2287|2281|2286.3|2280.3|2287|2281|2286.3|2280.3|2
1625548210000|2021-07-06 05:10:10|2286|2280|2286|2280|2286|2280|2286|2280|1
1625548260000|2021-07-06 05:11:00|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1625548320000|2021-07-06 05:12:00|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|2
1625548410000|2021-07-06 05:13:30|2287|2281|2287|2281|2287|2281|2287|2281|1
1625548580000|2021-07-06 05:16:20|2286.8|2280.8|2287|2281|2287|2281|2286.8|2280.8|2
1625548590000|2021-07-06 05:16:30|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625548600000|2021-07-06 05:16:40|2287.5|2281.5|2287.3|2281.3|2287.5|2281.5|2287.3|2281.3|2
1625548760000|2021-07-06 05:19:20|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1625548830000|2021-07-06 05:20:30|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1625548940000|2021-07-06 05:22:20|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1625548970000|2021-07-06 05:22:50|2287.8|2281.8|2287.5|2281.5|2287.8|2281.8|2287.5|2281.5|2
1625548990000|2021-07-06 05:23:10|2287.3|2281.3|2287.5|2281.5|2287.5|2281.5|2287.3|2281.3|2
1625549010000|2021-07-06 05:23:30|2287.8|2281.8|2287.5|2281.5|2287.8|2281.8|2287.5|2281.5|2
1625549060000|2021-07-06 05:24:20|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625549120000|2021-07-06 05:25:20|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1625549330000|2021-07-06 05:28:50|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625549340000|2021-07-06 05:29:00|2287|2281|2287|2281|2287|2281|2287|2281|1
1625549500000|2021-07-06 05:31:40|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625549510000|2021-07-06 05:31:50|2287|2281|2286.5|2280.5|2287|2281|2286.5|2280.5|6
1625549530000|2021-07-06 05:32:10|2287|2281|2286.5|2280.5|2287|2281|2286.5|2280.5|3
1625549570000|2021-07-06 05:32:50|2286.3|2280.3|2285.8|2279.8|2286.3|2280.3|2285.8|2279.8|3
1625549580000|2021-07-06 05:33:00|2286.3|2280.3|2285.8|2279.8|2286.3|2280.3|2285.8|2279.8|2
1625549590000|2021-07-06 05:33:10|2286|2280|2285.3|2279.3|2286|2280|2285.3|2279.3|5
1625549600000|2021-07-06 05:33:20|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1625549610000|2021-07-06 05:33:30|2285.3|2279.3|2285.5|2279.5|2285.5|2279.5|2285.3|2279.3|2
1625549630000|2021-07-06 05:33:50|2285.3|2279.3|2285.8|2279.8|2285.8|2279.8|2285.3|2279.3|3
1625549670000|2021-07-06 05:34:30|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1625549680000|2021-07-06 05:34:40|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2286.3|2280.3|2
1625549700000|2021-07-06 05:35:00|2286|2280|2286.3|2280.3|2286.3|2280.3|2286|2280|2
1625549720000|2021-07-06 05:35:20|2286.5|2280.5|2285.5|2279.5|2286.5|2280.5|2285.5|2279.5|3
1625549730000|2021-07-06 05:35:30|2285.8|2279.8|2285.5|2279.5|2285.8|2279.8|2285.5|2279.5|2
1625549760000|2021-07-06 05:36:00|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.5|2279.5|3
1625549770000|2021-07-06 05:36:10|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1625549780000|2021-07-06 05:36:20|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1625549850000|2021-07-06 05:37:30|2286|2280|2286|2280|2286|2280|2286|2280|1
1625549860000|2021-07-06 05:37:40|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1625549870000|2021-07-06 05:37:50|2286|2280|2286|2280|2286|2280|2286|2280|1
1625549900000|2021-07-06 05:38:20|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1625550070000|2021-07-06 05:41:10|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|2
1625550130000|2021-07-06 05:42:10|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625550150000|2021-07-06 05:42:30|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625550190000|2021-07-06 05:43:10|2287|2281|2287|2281|2287|2281|2287|2281|1
1625550300000|2021-07-06 05:45:00|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625550350000|2021-07-06 05:45:50|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625550530000|2021-07-06 05:48:50|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625550540000|2021-07-06 05:49:00|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625550720000|2021-07-06 05:52:00|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|3
1625550730000|2021-07-06 05:52:10|2286.5|2280.5|2286.8|2280.8|2286.8|2280.8|2286.5|2280.5|2
1625550740000|2021-07-06 05:52:20|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625550770000|2021-07-06 05:52:50|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625551170000|2021-07-06 05:59:30|2287.5|2281.5|2288|2282|2288|2282|2287.5|2281.5|2
1625551180000|2021-07-06 05:59:40|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1625551190000|2021-07-06 05:59:50|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625551200000|2021-07-06 06:00:00|2288|2282|2287.8|2281.8|2288|2282|2287.8|2281.8|2
1625551210000|2021-07-06 06:00:10|2288|2282|2287.8|2281.8|2288.5|2282.5|2287.8|2281.8|3
1625551230000|2021-07-06 06:00:30|2288|2282|2288.5|2282.5|2288.5|2282.5|2288|2282|2
1625551290000|2021-07-06 06:01:30|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625551300000|2021-07-06 06:01:40|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1625551590000|2021-07-06 06:06:30|2290.8|2284.8|2291.3|2285.3|2291.3|2285.3|2290.8|2284.8|3
1625551600000|2021-07-06 06:06:40|2291|2285|2291|2285|2291|2285|2291|2285|1
1625551680000|2021-07-06 06:08:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625551690000|2021-07-06 06:08:10|2291|2285|2291.3|2285.3|2291.3|2285.3|2291|2285|2
1625551700000|2021-07-06 06:08:20|2291|2285|2291.3|2285.3|2291.5|2285.5|2291|2285|4
1625551710000|2021-07-06 06:08:30|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625551730000|2021-07-06 06:08:50|2292|2286|2292.5|2286.5|2292.5|2286.5|2292|2286|2
1625551740000|2021-07-06 06:09:00|2292.3|2286.3|2293|2287|2293|2287|2292.3|2286.3|2
1625551750000|2021-07-06 06:09:10|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1625551760000|2021-07-06 06:09:20|2293|2287|2292.8|2286.8|2293|2287|2292.8|2286.8|4
1625551810000|2021-07-06 06:10:10|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625551820000|2021-07-06 06:10:20|2293.8|2287.8|2294.3|2288.3|2294.3|2288.3|2293.8|2287.8|2
1625551830000|2021-07-06 06:10:30|2294|2288|2293.5|2287.5|2294|2288|2293.5|2287.5|2
1625551840000|2021-07-06 06:10:40|2293.8|2287.8|2294.3|2288.3|2294.3|2288.3|2293.8|2287.8|2
1625551850000|2021-07-06 06:10:50|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625551870000|2021-07-06 06:11:10|2293.5|2287.5|2293.8|2287.8|2294.3|2288.3|2293.5|2287.5|3
1625551900000|2021-07-06 06:11:40|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1625551930000|2021-07-06 06:12:10|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625551960000|2021-07-06 06:12:40|2292.8|2286.8|2292|2286|2292.8|2286.8|2292|2286|2
1625551980000|2021-07-06 06:13:00|2293|2287|2292.5|2286.5|2293|2287|2292.5|2286.5|2
1625552000000|2021-07-06 06:13:20|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293.3|2287.3|2
1625552040000|2021-07-06 06:14:00|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625552060000|2021-07-06 06:14:20|2293.5|2287.5|2293.8|2287.8|2293.8|2287.8|2293.5|2287.5|4
1625552080000|2021-07-06 06:14:40|2294|2288|2293.8|2287.8|2294|2288|2293.8|2287.8|2
1625552090000|2021-07-06 06:14:50|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1625552100000|2021-07-06 06:15:00|2293.8|2287.8|2294.5|2288.5|2294.8|2288.8|2293.8|2287.8|3
1625552130000|2021-07-06 06:15:30|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293.3|2287.3|2
1625552140000|2021-07-06 06:15:40|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1625552180000|2021-07-06 06:16:20|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2292.5|2286.5|3
1625552240000|2021-07-06 06:17:20|2293.5|2287.5|2291.3|2285.3|2293.5|2287.5|2291.3|2285.3|5
1625552250000|2021-07-06 06:17:30|2291.5|2285.5|2291.8|2285.8|2292.5|2286.5|2291.5|2285.5|3
1625552270000|2021-07-06 06:17:50|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625552290000|2021-07-06 06:18:10|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625552300000|2021-07-06 06:18:20|2291.8|2285.8|2291.5|2285.5|2291.8|2285.8|2291.5|2285.5|4
1625552310000|2021-07-06 06:18:30|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625552330000|2021-07-06 06:18:50|2292|2286|2292.5|2286.5|2292.5|2286.5|2292|2286|2
1625552340000|2021-07-06 06:19:00|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1625552350000|2021-07-06 06:19:10|2293|2287|2293.5|2287.5|2293.5|2287.5|2293|2287|2
1625552380000|2021-07-06 06:19:40|2293|2287|2293.5|2287.5|2293.5|2287.5|2293|2287|2
1625552430000|2021-07-06 06:20:30|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625552510000|2021-07-06 06:21:50|2294|2288|2294|2288|2294|2288|2294|2288|1
1625552640000|2021-07-06 06:24:00|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625552660000|2021-07-06 06:24:20|2294|2288|2293.5|2287.5|2294|2288|2293.5|2287.5|2
1625552710000|2021-07-06 06:25:10|2294|2288|2293.8|2287.8|2294|2288|2293.8|2287.8|2
1625552770000|2021-07-06 06:26:10|2294|2288|2294|2288|2294|2288|2294|2288|1
1625552790000|2021-07-06 06:26:30|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1625552800000|2021-07-06 06:26:40|2294.5|2288.5|2294.8|2288.8|2295.5|2289.5|2294.5|2288.5|5
1625552820000|2021-07-06 06:27:00|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294|2288|3
1625552830000|2021-07-06 06:27:10|2294|2288|2294|2288|2294|2288|2294|2288|1
1625552850000|2021-07-06 06:27:30|2294.3|2288.3|2295.5|2289.5|2295.5|2289.5|2294.3|2288.3|5
1625552990000|2021-07-06 06:29:50|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625553010000|2021-07-06 06:30:10|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625553030000|2021-07-06 06:30:30|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625553060000|2021-07-06 06:31:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1625553190000|2021-07-06 06:33:10|2297.3|2291.3|2297.5|2291.5|2297.5|2291.5|2297.3|2291.3|2
1625553200000|2021-07-06 06:33:20|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1625553220000|2021-07-06 06:33:40|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625553270000|2021-07-06 06:34:30|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1625553350000|2021-07-06 06:35:50|2297.4|2291.4|2297.6|2291.6|2297.6|2291.6|2297.4|2291.4|2
1625553370000|2021-07-06 06:36:10|2297.4|2291.4|2297.6|2291.6|2297.6|2291.6|2297.4|2291.4|2
1625553380000|2021-07-06 06:36:20|2297.4|2291.4|2297.6|2291.6|2297.6|2291.6|2297.4|2291.4|2
1625553410000|2021-07-06 06:36:50|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625553540000|2021-07-06 06:39:00|2296.6|2290.6|2296.8|2290.8|2296.8|2290.8|2296.6|2290.6|2
1625553550000|2021-07-06 06:39:10|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1625553560000|2021-07-06 06:39:20|2296.4|2290.4|2296.6|2290.6|2296.6|2290.6|2296.4|2290.4|2
1625553570000|2021-07-06 06:39:30|2296.4|2290.4|2296.1|2290.1|2296.4|2290.4|2296.1|2290.1|2
1625553590000|2021-07-06 06:39:50|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1625553610000|2021-07-06 06:40:10|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625553620000|2021-07-06 06:40:20|2296.4|2290.4|2296.6|2290.6|2296.6|2290.6|2296.4|2290.4|2
1625553750000|2021-07-06 06:42:30|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1625553820000|2021-07-06 06:43:40|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|1
1625553830000|2021-07-06 06:43:50|2296.6|2290.6|2296.9|2290.9|2296.9|2290.9|2296.6|2290.6|2
1625553840000|2021-07-06 06:44:00|2296.6|2290.6|2296.9|2290.9|2296.9|2290.9|2296.6|2290.6|2
1625553850000|2021-07-06 06:44:10|2297.9|2291.9|2298|2292|2298|2292|2297.9|2291.9|2
1625553860000|2021-07-06 06:44:20|2298.4|2292.4|2298.9|2292.9|2299.4|2293.4|2298.4|2292.4|4
1625553880000|2021-07-06 06:44:40|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625553890000|2021-07-06 06:44:50|2299.1|2293.1|2299.3|2293.3|2299.3|2293.3|2299.1|2293.1|2
1625553940000|2021-07-06 06:45:40|2300.5|2294.5|2300.3|2294.3|2300.5|2294.5|2300.3|2294.3|2
1625554010000|2021-07-06 06:46:50|2300|2294|2300|2294|2300|2294|2300|2294|1
1625554120000|2021-07-06 06:48:40|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1625554140000|2021-07-06 06:49:00|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1625554150000|2021-07-06 06:49:10|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1625554160000|2021-07-06 06:49:20|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.1|2294.1|3
1625554220000|2021-07-06 06:50:20|2300.4|2294.4|2300.6|2294.6|2300.6|2294.6|2300.4|2294.4|2
1625554250000|2021-07-06 06:50:50|2301|2295|2301.1|2295.1|2301.1|2295.1|2300.9|2294.9|7
1625554260000|2021-07-06 06:51:00|2301.3|2295.3|2301.4|2295.4|2301.4|2295.4|2301.3|2295.3|2
1625554300000|2021-07-06 06:51:40|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1625554350000|2021-07-06 06:52:30|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1625554390000|2021-07-06 06:53:10|2299.9|2293.9|2299.6|2293.6|2299.9|2293.9|2299.6|2293.6|2
1625554440000|2021-07-06 06:54:00|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625554790000|2021-07-06 06:59:50|2299.9|2293.9|2300.9|2294.9|2300.9|2294.9|2299.9|2293.9|3
1625554800000|2021-07-06 07:00:00|2302|2296|2301.5|2295.5|2302.1|2296.1|2301.5|2295.5|3
1625554810000|2021-07-06 07:00:10|2301.3|2295.3|2301.6|2295.6|2301.6|2295.6|2301.3|2295.3|3
1625554820000|2021-07-06 07:00:20|2302.3|2296.3|2303.4|2297.4|2303.4|2297.4|2302.3|2296.3|2
1625554830000|2021-07-06 07:00:30|2303.6|2297.6|2305.4|2299.4|2305.4|2299.4|2303.6|2297.6|5
1625554840000|2021-07-06 07:00:40|2305.9|2299.9|2307|2301|2307.5|2301.5|2305.9|2299.9|4
1625554850000|2021-07-06 07:00:50|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1625554870000|2021-07-06 07:01:10|2306.6|2300.6|2306.9|2300.9|2306.9|2300.9|2306.6|2300.6|2
1625554880000|2021-07-06 07:01:20|2307|2301|2309.4|2303.4|2309.4|2303.4|2307|2301|5
1625554890000|2021-07-06 07:01:30|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1625554900000|2021-07-06 07:01:40|2309.5|2303.5|2309.3|2303.3|2309.5|2303.5|2309.3|2303.3|3
1625554910000|2021-07-06 07:01:50|2308.8|2302.8|2309.8|2303.8|2309.8|2303.8|2308.5|2302.5|6
1625554920000|2021-07-06 07:02:00|2310|2304|2310|2304|2310|2304|2310|2304|1
1625554930000|2021-07-06 07:02:10|2309.9|2303.9|2310.4|2304.4|2310.9|2304.9|2309.9|2303.9|5
1625554940000|2021-07-06 07:02:20|2310.6|2304.6|2309.6|2303.6|2310.6|2304.6|2309.6|2303.6|3
1625554950000|2021-07-06 07:02:30|2309.5|2303.5|2309.6|2303.6|2309.6|2303.6|2309|2303|5
1625554960000|2021-07-06 07:02:40|2309.8|2303.8|2310.6|2304.6|2310.6|2304.6|2309.8|2303.8|3
1625554990000|2021-07-06 07:03:10|2310.9|2304.9|2311.6|2305.6|2311.6|2305.6|2310.9|2304.9|3
1625555010000|2021-07-06 07:03:30|2312.8|2306.8|2313.3|2307.3|2313.3|2307.3|2312.5|2306.5|5
1625555020000|2021-07-06 07:03:40|2313.5|2307.5|2313.8|2307.8|2313.8|2307.8|2313.5|2307.5|2
1625555030000|2021-07-06 07:03:50|2313.5|2307.5|2313.1|2307.1|2313.5|2307.5|2312.8|2306.8|4
1625555040000|2021-07-06 07:04:00|2313.3|2307.3|2311.5|2305.5|2314.4|2308.4|2311.3|2305.3|6
1625555050000|2021-07-06 07:04:10|2311.8|2305.8|2312.8|2306.8|2312.8|2306.8|2311.8|2305.8|2
1625555070000|2021-07-06 07:04:30|2312|2306|2311.4|2305.4|2312|2306|2311.4|2305.4|4
1625555100000|2021-07-06 07:05:00|2311.1|2305.1|2310.3|2304.3|2311.1|2305.1|2308.5|2302.5|5
1625555120000|2021-07-06 07:05:20|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625555140000|2021-07-06 07:05:40|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1625555150000|2021-07-06 07:05:50|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1625555220000|2021-07-06 07:07:00|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625555230000|2021-07-06 07:07:10|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1625555250000|2021-07-06 07:07:30|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625555260000|2021-07-06 07:07:40|2310.3|2304.3|2310.1|2304.1|2310.3|2304.3|2310.1|2304.1|2
1625555270000|2021-07-06 07:07:50|2310.4|2304.4|2310.6|2304.6|2310.6|2304.6|2310.4|2304.4|2
1625555330000|2021-07-06 07:08:50|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625555370000|2021-07-06 07:09:30|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1625555380000|2021-07-06 07:09:40|2309.9|2303.9|2309.6|2303.6|2309.9|2303.9|2309.6|2303.6|2
1625555390000|2021-07-06 07:09:50|2310.1|2304.1|2311|2305|2311|2305|2310.1|2304.1|4
1625555400000|2021-07-06 07:10:00|2310.8|2304.8|2311|2305|2311|2305|2310.5|2304.5|4
1625555420000|2021-07-06 07:10:20|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1625555430000|2021-07-06 07:10:30|2310.5|2304.5|2309.4|2303.4|2310.5|2304.5|2309.4|2303.4|2
1625555440000|2021-07-06 07:10:40|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2308.8|2302.8|4
1625555450000|2021-07-06 07:10:50|2309.4|2303.4|2309|2303|2309.4|2303.4|2309|2303|3
1625555460000|2021-07-06 07:11:00|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1625555510000|2021-07-06 07:11:50|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2309.5|2303.5|2
1625555550000|2021-07-06 07:12:30|2309.8|2303.8|2310.4|2304.4|2310.4|2304.4|2309.8|2303.8|3
1625555580000|2021-07-06 07:13:00|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1625555620000|2021-07-06 07:13:40|2310.6|2304.6|2309.5|2303.5|2310.6|2304.6|2309.5|2303.5|3
1625555660000|2021-07-06 07:14:20|2309.8|2303.8|2309.6|2303.6|2310.4|2304.4|2309.6|2303.6|4
1625555670000|2021-07-06 07:14:30|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1625555720000|2021-07-06 07:15:20|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1625555730000|2021-07-06 07:15:30|2309.5|2303.5|2309|2303|2309.5|2303.5|2309|2303|3
1625555770000|2021-07-06 07:16:10|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1625555830000|2021-07-06 07:17:10|2309|2303|2309|2303|2309|2303|2309|2303|1
1625555850000|2021-07-06 07:17:30|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1625555880000|2021-07-06 07:18:00|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1625555940000|2021-07-06 07:19:00|2309|2303|2309|2303|2309|2303|2309|2303|1
1625555990000|2021-07-06 07:19:50|2308.6|2302.6|2308.8|2302.8|2308.8|2302.8|2308.6|2302.6|2
1625556030000|2021-07-06 07:20:30|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625556080000|2021-07-06 07:21:20|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1625556140000|2021-07-06 07:22:20|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625556160000|2021-07-06 07:22:40|2308.8|2302.8|2308.5|2302.5|2308.8|2302.8|2308.5|2302.5|2
1625556210000|2021-07-06 07:23:30|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625556220000|2021-07-06 07:23:40|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1625556310000|2021-07-06 07:25:10|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625556340000|2021-07-06 07:25:40|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1625556350000|2021-07-06 07:25:50|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625556390000|2021-07-06 07:26:30|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1625556410000|2021-07-06 07:26:50|2308.3|2302.3|2307.8|2301.8|2308.5|2302.5|2307.8|2301.8|3
1625556430000|2021-07-06 07:27:10|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1625556460000|2021-07-06 07:27:40|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1625556600000|2021-07-06 07:30:00|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1625556610000|2021-07-06 07:30:10|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2305.6|2299.6|4
1625556620000|2021-07-06 07:30:20|2306.3|2300.3|2306.4|2300.4|2306.4|2300.4|2306.3|2300.3|2
1625556630000|2021-07-06 07:30:30|2306.1|2300.1|2304.5|2298.5|2306.1|2300.1|2304.5|2298.5|4
1625556640000|2021-07-06 07:30:40|2305.4|2299.4|2305.6|2299.6|2305.6|2299.6|2305.4|2299.4|2
1625556650000|2021-07-06 07:30:50|2306.1|2300.1|2306.5|2300.5|2306.5|2300.5|2306.1|2300.1|5
1625556700000|2021-07-06 07:31:40|2306.6|2300.6|2306|2300|2306.6|2300.6|2306|2300|3
1625556720000|2021-07-06 07:32:00|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1625556810000|2021-07-06 07:33:30|2306.5|2300.5|2307.3|2301.3|2307.3|2301.3|2306.5|2300.5|3
1625556820000|2021-07-06 07:33:40|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1625556830000|2021-07-06 07:33:50|2307.6|2301.6|2308.5|2302.5|2308.5|2302.5|2307.6|2301.6|3
1625556840000|2021-07-06 07:34:00|2308.4|2302.4|2308.5|2302.5|2308.5|2302.5|2308.4|2302.4|2
1625556890000|2021-07-06 07:34:50|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1625557030000|2021-07-06 07:37:10|2308.8|2302.8|2310.3|2304.3|2310.3|2304.3|2308.8|2302.8|2
1625557060000|2021-07-06 07:37:40|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1625557090000|2021-07-06 07:38:10|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625557110000|2021-07-06 07:38:30|2311.6|2305.6|2311.8|2305.8|2311.8|2305.8|2311.6|2305.6|2
1625557170000|2021-07-06 07:39:30|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1625557220000|2021-07-06 07:40:20|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625557280000|2021-07-06 07:41:20|2311.6|2305.6|2311.9|2305.9|2311.9|2305.9|2311.6|2305.6|2
1625557420000|2021-07-06 07:43:40|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625557430000|2021-07-06 07:43:50|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1625557440000|2021-07-06 07:44:00|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625557460000|2021-07-06 07:44:20|2312|2306|2312.1|2306.1|2312.4|2306.4|2312|2306|4
1625557500000|2021-07-06 07:45:00|2312|2306|2312|2306|2312|2306|2312|2306|1
1625557550000|2021-07-06 07:45:50|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625557570000|2021-07-06 07:46:10|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2311.8|2305.8|3
1625557610000|2021-07-06 07:46:50|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625557630000|2021-07-06 07:47:10|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625557640000|2021-07-06 07:47:20|2312|2306|2312|2306|2312|2306|2312|2306|1
1625557660000|2021-07-06 07:47:40|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625557670000|2021-07-06 07:47:50|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1625557690000|2021-07-06 07:48:10|2312.1|2306.1|2312|2306|2312.1|2306.1|2312|2306|2
1625557970000|2021-07-06 07:52:50|2311.8|2305.8|2311.9|2305.9|2311.9|2305.9|2311.8|2305.8|2
1625558030000|2021-07-06 07:53:50|2312|2306|2312|2306|2312|2306|2312|2306|1
1625558040000|2021-07-06 07:54:00|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1625558050000|2021-07-06 07:54:10|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625558070000|2021-07-06 07:54:30|2312|2306|2312|2306|2312|2306|2312|2306|1
1625558100000|2021-07-06 07:55:00|2311.6|2305.6|2311.9|2305.9|2311.9|2305.9|2311.6|2305.6|2
1625558110000|2021-07-06 07:55:10|2312.1|2306.1|2312.1|2306.1|2312.4|2306.4|2312.1|2306.1|3
1625558120000|2021-07-06 07:55:20|2312|2306|2312|2306|2312|2306|2312|2306|1
1625558180000|2021-07-06 07:56:20|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1625558230000|2021-07-06 07:57:10|2311.8|2305.8|2311|2305|2311.8|2305.8|2310.8|2304.8|3
1625558310000|2021-07-06 07:58:30|2311.1|2305.1|2311.5|2305.5|2311.5|2305.5|2311.1|2305.1|2
1625558320000|2021-07-06 07:58:40|2311.3|2305.3|2311.6|2305.6|2311.6|2305.6|2311.3|2305.3|3
1625558390000|2021-07-06 07:59:50|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1625558410000|2021-07-06 08:00:10|2312.1|2306.1|2314.6|2308.6|2314.6|2308.6|2312.1|2306.1|4
1625558420000|2021-07-06 08:00:20|2314.8|2308.8|2315.8|2309.8|2315.8|2309.8|2314.8|2308.8|7
1625558440000|2021-07-06 08:00:40|2316|2310|2316.8|2310.8|2316.8|2310.8|2316|2310|2
1625558450000|2021-07-06 08:00:50|2317.3|2311.3|2316.8|2310.8|2317.3|2311.3|2316.8|2310.8|3
1625558460000|2021-07-06 08:01:00|2316.6|2310.6|2316.8|2310.8|2317|2311|2316.5|2310.5|6
1625558470000|2021-07-06 08:01:10|2316.5|2310.5|2316.3|2310.3|2316.5|2310.5|2316.3|2310.3|2
1625558540000|2021-07-06 08:02:20|2316.5|2310.5|2317|2311|2317|2311|2316.5|2310.5|3
1625558550000|2021-07-06 08:02:30|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625558580000|2021-07-06 08:03:00|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|2
1625558590000|2021-07-06 08:03:10|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625558600000|2021-07-06 08:03:20|2317.5|2311.5|2317.6|2311.6|2317.6|2311.6|2317.5|2311.5|2
1625558630000|2021-07-06 08:03:50|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625558660000|2021-07-06 08:04:20|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625558680000|2021-07-06 08:04:40|2317.9|2311.9|2318.4|2312.4|2318.8|2312.8|2317.9|2311.9|6
1625558690000|2021-07-06 08:04:50|2318.5|2312.5|2319|2313|2319|2313|2318.5|2312.5|3
1625558700000|2021-07-06 08:05:00|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1625558740000|2021-07-06 08:05:40|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1625558750000|2021-07-06 08:05:50|2318.5|2312.5|2319.3|2313.3|2319.3|2313.3|2318.5|2312.5|2
1625558810000|2021-07-06 08:06:50|2319|2313|2319|2313|2319|2313|2319|2313|1
1625558820000|2021-07-06 08:07:00|2317.9|2311.9|2317.3|2311.3|2317.9|2311.9|2317.3|2311.3|2
1625558830000|2021-07-06 08:07:10|2317.1|2311.1|2316.9|2310.9|2317.1|2311.1|2316.9|2310.9|3
1625558840000|2021-07-06 08:07:20|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625558850000|2021-07-06 08:07:30|2317.4|2311.4|2317.1|2311.1|2317.4|2311.4|2316.9|2310.9|4
1625558900000|2021-07-06 08:08:20|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1625558910000|2021-07-06 08:08:30|2317.1|2311.1|2317.4|2311.4|2317.4|2311.4|2317.1|2311.1|2
1625558940000|2021-07-06 08:09:00|2317.3|2311.3|2316.9|2310.9|2317.3|2311.3|2316.9|2310.9|2
1625558950000|2021-07-06 08:09:10|2316.8|2310.8|2317|2311|2317|2311|2316.8|2310.8|3
1625558960000|2021-07-06 08:09:20|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625558970000|2021-07-06 08:09:30|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625559020000|2021-07-06 08:10:20|2317.6|2311.6|2318|2312|2318.3|2312.3|2317.6|2311.6|3
1625559030000|2021-07-06 08:10:30|2318.3|2312.3|2317.8|2311.8|2318.3|2312.3|2317.8|2311.8|2
1625559040000|2021-07-06 08:10:40|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625559050000|2021-07-06 08:10:50|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625559060000|2021-07-06 08:11:00|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625559080000|2021-07-06 08:11:20|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1625559090000|2021-07-06 08:11:30|2319.1|2313.1|2319.5|2313.5|2319.8|2313.8|2319.1|2313.1|4
1625559100000|2021-07-06 08:11:40|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1625559110000|2021-07-06 08:11:50|2319.3|2313.3|2319|2313|2319.3|2313.3|2319|2313|2
1625559150000|2021-07-06 08:12:30|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1625559220000|2021-07-06 08:13:40|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1625559230000|2021-07-06 08:13:50|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1625559310000|2021-07-06 08:15:10|2318.3|2312.3|2317.3|2311.3|2318.3|2312.3|2317.3|2311.3|2
1625559320000|2021-07-06 08:15:20|2317|2311|2317.4|2311.4|2317.4|2311.4|2317|2311|2
1625559330000|2021-07-06 08:15:30|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625559390000|2021-07-06 08:16:30|2317.8|2311.8|2317.4|2311.4|2317.8|2311.8|2317.4|2311.4|2
1625559400000|2021-07-06 08:16:40|2317.5|2311.5|2317.4|2311.4|2317.5|2311.5|2317.4|2311.4|2
1625559630000|2021-07-06 08:20:30|2317|2311|2317|2311|2317|2311|2317|2311|1
1625559640000|2021-07-06 08:20:40|2317.1|2311.1|2317.5|2311.5|2317.5|2311.5|2317.1|2311.1|3
1625559660000|2021-07-06 08:21:00|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|2
1625559700000|2021-07-06 08:21:40|2316.8|2310.8|2316.5|2310.5|2316.8|2310.8|2316.5|2310.5|2
1625559730000|2021-07-06 08:22:10|2316.3|2310.3|2315.8|2309.8|2316.3|2310.3|2315.8|2309.8|2
1625559760000|2021-07-06 08:22:40|2315.5|2309.5|2316.1|2310.1|2316.1|2310.1|2315.5|2309.5|3
1625559820000|2021-07-06 08:23:40|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625559830000|2021-07-06 08:23:50|2316.4|2310.4|2316.8|2310.8|2316.8|2310.8|2316.4|2310.4|2
1625559850000|2021-07-06 08:24:10|2316.6|2310.6|2316.3|2310.3|2316.6|2310.6|2316.3|2310.3|2
1625560000000|2021-07-06 08:26:40|2316.4|2310.4|2317|2311|2317|2311|2316.4|2310.4|2
1625560020000|2021-07-06 08:27:00|2317.1|2311.1|2318|2312|2318|2312|2317.1|2311.1|4
1625560050000|2021-07-06 08:27:30|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625560080000|2021-07-06 08:28:00|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1625560090000|2021-07-06 08:28:10|2318.6|2312.6|2318.9|2312.9|2318.9|2312.9|2318.6|2312.6|2
1625560100000|2021-07-06 08:28:20|2318.6|2312.6|2318.4|2312.4|2318.6|2312.6|2318.4|2312.4|2
1625560140000|2021-07-06 08:29:00|2318.3|2312.3|2318.6|2312.6|2318.6|2312.6|2318.3|2312.3|2
1625560190000|2021-07-06 08:29:50|2318.8|2312.8|2318.5|2312.5|2318.8|2312.8|2318.5|2312.5|2
1625560260000|2021-07-06 08:31:00|2318.8|2312.8|2319.3|2313.3|2319.3|2313.3|2318.8|2312.8|2
1625560270000|2021-07-06 08:31:10|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1625560300000|2021-07-06 08:31:40|2319.5|2313.5|2318.9|2312.9|2319.5|2313.5|2318.9|2312.9|2
1625560310000|2021-07-06 08:31:50|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625560320000|2021-07-06 08:32:00|2317.5|2311.5|2317.4|2311.4|2317.5|2311.5|2317.4|2311.4|2
1625560350000|2021-07-06 08:32:30|2317.6|2311.6|2317.6|2311.6|2318|2312|2317.6|2311.6|3
1625560360000|2021-07-06 08:32:40|2318|2312|2318|2312|2318|2312|2317.9|2311.9|3
1625560390000|2021-07-06 08:33:10|2317.9|2311.9|2317.8|2311.8|2317.9|2311.9|2317.8|2311.8|2
1625560420000|2021-07-06 08:33:40|2318|2312|2318|2312|2318|2312|2318|2312|1
1625560430000|2021-07-06 08:33:50|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625560450000|2021-07-06 08:34:10|2318|2312|2318|2312|2318|2312|2318|2312|1
1625560470000|2021-07-06 08:34:30|2317.9|2311.9|2317.8|2311.8|2317.9|2311.9|2317.8|2311.8|2
1625560480000|2021-07-06 08:34:40|2317.6|2311.6|2317.5|2311.5|2317.6|2311.6|2317.5|2311.5|2
1625560590000|2021-07-06 08:36:30|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625560610000|2021-07-06 08:36:50|2317.3|2311.3|2316.1|2310.1|2317.4|2311.4|2316.1|2310.1|4
1625560620000|2021-07-06 08:37:00|2316.5|2310.5|2316.6|2310.6|2316.6|2310.6|2316.5|2310.5|2
1625560630000|2021-07-06 08:37:10|2317|2311|2317.3|2311.3|2317.8|2311.8|2317|2311|4
1625560670000|2021-07-06 08:37:50|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625560700000|2021-07-06 08:38:20|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1625560710000|2021-07-06 08:38:30|2318|2312|2317.5|2311.5|2318|2312|2317.5|2311.5|3
1625560740000|2021-07-06 08:39:00|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625560750000|2021-07-06 08:39:10|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625560820000|2021-07-06 08:40:20|2317.9|2311.9|2318.1|2312.1|2318.1|2312.1|2317.9|2311.9|2
1625560830000|2021-07-06 08:40:30|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1625560840000|2021-07-06 08:40:40|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1625560850000|2021-07-06 08:40:50|2317.9|2311.9|2316.8|2310.8|2317.9|2311.9|2316.8|2310.8|4
1625560860000|2021-07-06 08:41:00|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1625560900000|2021-07-06 08:41:40|2317|2311|2317.1|2311.1|2317.1|2311.1|2317|2311|2
1625560940000|2021-07-06 08:42:20|2317.3|2311.3|2317.4|2311.4|2317.4|2311.4|2317.3|2311.3|2
1625560960000|2021-07-06 08:42:40|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625560970000|2021-07-06 08:42:50|2317.8|2311.8|2318|2312|2318|2312|2317.8|2311.8|3
1625560990000|2021-07-06 08:43:10|2317|2311|2316.8|2310.8|2317|2311|2316.6|2310.6|3
1625561060000|2021-07-06 08:44:20|2316.6|2310.6|2316.4|2310.4|2316.6|2310.6|2316.4|2310.4|2
1625561070000|2021-07-06 08:44:30|2316.5|2310.5|2316.4|2310.4|2316.5|2310.5|2316.4|2310.4|2
1625561140000|2021-07-06 08:45:40|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625561170000|2021-07-06 08:46:10|2316.8|2310.8|2318.1|2312.1|2318.1|2312.1|2316.8|2310.8|2
1625561270000|2021-07-06 08:47:50|2318|2312|2318|2312|2318|2312|2318|2312|1
1625561320000|2021-07-06 08:48:40|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1625561340000|2021-07-06 08:49:00|2317.8|2311.8|2317.6|2311.6|2317.8|2311.8|2317.6|2311.6|2
1625561350000|2021-07-06 08:49:10|2317.9|2311.9|2318.1|2312.1|2318.1|2312.1|2317.9|2311.9|2
1625561380000|2021-07-06 08:49:40|2318|2312|2317.9|2311.9|2318|2312|2317.8|2311.8|5
1625561390000|2021-07-06 08:49:50|2317.3|2311.3|2317.4|2311.4|2317.5|2311.5|2316.9|2310.9|7
1625561400000|2021-07-06 08:50:00|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625561450000|2021-07-06 08:50:50|2316.9|2310.9|2317|2311|2317|2311|2316.9|2310.9|2
1625561460000|2021-07-06 08:51:00|2317.1|2311.1|2316.9|2310.9|2317.1|2311.1|2316.9|2310.9|2
1625561490000|2021-07-06 08:51:30|2317|2311|2318.8|2312.8|2318.8|2312.8|2317|2311|5
1625561520000|2021-07-06 08:52:00|2318.6|2312.6|2318.3|2312.3|2318.6|2312.6|2318.3|2312.3|2
1625561560000|2021-07-06 08:52:40|2318.4|2312.4|2318.6|2312.6|2318.6|2312.6|2318.4|2312.4|2
1625561620000|2021-07-06 08:53:40|2318.4|2312.4|2318.3|2312.3|2318.4|2312.4|2318.3|2312.3|2
1625561630000|2021-07-06 08:53:50|2318.1|2312.1|2318.3|2312.3|2318.3|2312.3|2318.1|2312.1|2
1625561640000|2021-07-06 08:54:00|2317.9|2311.9|2318.3|2312.3|2318.3|2312.3|2317.9|2311.9|2
1625561660000|2021-07-06 08:54:20|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1625561670000|2021-07-06 08:54:30|2318|2312|2318|2312|2318|2312|2318|2312|1
1625561680000|2021-07-06 08:54:40|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1625561700000|2021-07-06 08:55:00|2317.4|2311.4|2317.1|2311.1|2317.4|2311.4|2317.1|2311.1|2
1625561770000|2021-07-06 08:56:10|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625561780000|2021-07-06 08:56:20|2317.6|2311.6|2317.9|2311.9|2317.9|2311.9|2317.6|2311.6|2
1625561840000|2021-07-06 08:57:20|2318|2312|2318|2312|2318|2312|2318|2312|1
1625561880000|2021-07-06 08:58:00|2317.9|2311.9|2318.4|2312.4|2318.4|2312.4|2317.9|2311.9|2
1625561900000|2021-07-06 08:58:20|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625561910000|2021-07-06 08:58:30|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1625561960000|2021-07-06 08:59:20|2317.4|2311.4|2316.6|2310.6|2317.4|2311.4|2316.6|2310.6|2
1625561970000|2021-07-06 08:59:30|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625561990000|2021-07-06 08:59:50|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625562000000|2021-07-06 09:00:00|2317.6|2311.6|2317.9|2311.9|2317.9|2311.9|2317.6|2311.6|2
1625562020000|2021-07-06 09:00:20|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1625562040000|2021-07-06 09:00:40|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625562120000|2021-07-06 09:02:00|2318.5|2312.5|2318|2312|2318.5|2312.5|2318|2312|2
1625562150000|2021-07-06 09:02:30|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625562180000|2021-07-06 09:03:00|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1625562210000|2021-07-06 09:03:30|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1625562220000|2021-07-06 09:03:40|2318.1|2312.1|2316.9|2310.9|2318.1|2312.1|2316.9|2310.9|3
1625562230000|2021-07-06 09:03:50|2317.1|2311.1|2317.8|2311.8|2317.8|2311.8|2317.1|2311.1|4
1625562250000|2021-07-06 09:04:10|2318|2312|2318|2312|2318|2312|2318|2312|1
1625562260000|2021-07-06 09:04:20|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1625562270000|2021-07-06 09:04:30|2318.6|2312.6|2318.9|2312.9|2318.9|2312.9|2318.6|2312.6|2
1625562300000|2021-07-06 09:05:00|2319|2313|2319.1|2313.1|2319.1|2313.1|2318.9|2312.9|3
1625562310000|2021-07-06 09:05:10|2319.4|2313.4|2319.6|2313.6|2319.6|2313.6|2319.4|2313.4|2
1625562360000|2021-07-06 09:06:00|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1625562400000|2021-07-06 09:06:40|2319.6|2313.6|2318.8|2312.8|2319.6|2313.6|2318.8|2312.8|4
1625562410000|2021-07-06 09:06:50|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1625562490000|2021-07-06 09:08:10|2318.9|2312.9|2319.5|2313.5|2319.5|2313.5|2318.9|2312.9|2
1625562500000|2021-07-06 09:08:20|2319.3|2313.3|2318.9|2312.9|2319.3|2313.3|2318.9|2312.9|2
1625562570000|2021-07-06 09:09:30|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1625562640000|2021-07-06 09:10:40|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1625562730000|2021-07-06 09:12:10|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1625562840000|2021-07-06 09:14:00|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1625562850000|2021-07-06 09:14:10|2316.5|2310.5|2318.3|2312.3|2318.3|2312.3|2316.5|2310.5|4
1625562900000|2021-07-06 09:15:00|2318.6|2312.6|2318.9|2312.9|2318.9|2312.9|2318.6|2312.6|2
1625562910000|2021-07-06 09:15:10|2319.1|2313.1|2319.6|2313.6|2319.6|2313.6|2319.1|2313.1|2
1625562980000|2021-07-06 09:16:20|2319.4|2313.4|2318.5|2312.5|2319.4|2313.4|2318.5|2312.5|4
1625563020000|2021-07-06 09:17:00|2319.1|2313.1|2319.4|2313.4|2319.4|2313.4|2319.1|2313.1|2
1625563070000|2021-07-06 09:17:50|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1625563090000|2021-07-06 09:18:10|2318.5|2312.5|2317.9|2311.9|2318.5|2312.5|2317.9|2311.9|2
1625563100000|2021-07-06 09:18:20|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1625563150000|2021-07-06 09:19:10|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625563160000|2021-07-06 09:19:20|2318|2312|2318.1|2312.1|2318.1|2312.1|2318|2312|2
1625563170000|2021-07-06 09:19:30|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1625563200000|2021-07-06 09:20:00|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1625563220000|2021-07-06 09:20:20|2318.3|2312.3|2317.1|2311.1|2318.3|2312.3|2317.1|2311.1|2
1625563230000|2021-07-06 09:20:30|2317.4|2311.4|2317.6|2311.6|2317.6|2311.6|2317.4|2311.4|2
1625563290000|2021-07-06 09:21:30|2317.8|2311.8|2317.9|2311.9|2317.9|2311.9|2317.8|2311.8|2
1625563350000|2021-07-06 09:22:30|2318|2312|2318|2312|2318|2312|2318|2312|1
1625563360000|2021-07-06 09:22:40|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625563390000|2021-07-06 09:23:10|2317.6|2311.6|2317.9|2311.9|2317.9|2311.9|2317.6|2311.6|2
1625563440000|2021-07-06 09:24:00|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625563490000|2021-07-06 09:24:50|2317.1|2311.1|2316.9|2310.9|2317.1|2311.1|2316.9|2310.9|2
1625563670000|2021-07-06 09:27:50|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1625563750000|2021-07-06 09:29:10|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625563780000|2021-07-06 09:29:40|2316.9|2310.9|2316.3|2310.3|2316.9|2310.9|2316.3|2310.3|2
1625563790000|2021-07-06 09:29:50|2316.5|2310.5|2316.9|2310.9|2316.9|2310.9|2316.5|2310.5|2
1625563810000|2021-07-06 09:30:10|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1625563900000|2021-07-06 09:31:40|2316.9|2310.9|2317.4|2311.4|2317.4|2311.4|2316.9|2310.9|2
1625563950000|2021-07-06 09:32:30|2317.6|2311.6|2318.4|2312.4|2318.4|2312.4|2317.6|2311.6|2
1625563990000|2021-07-06 09:33:10|2318.1|2312.1|2317.1|2311.1|2318.1|2312.1|2317.1|2311.1|4
1625564000000|2021-07-06 09:33:20|2316.8|2310.8|2315.8|2309.8|2316.8|2310.8|2315.8|2309.8|3
1625564010000|2021-07-06 09:33:30|2315.9|2309.9|2316.1|2310.1|2316.1|2310.1|2315.9|2309.9|2
1625564080000|2021-07-06 09:34:40|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1625564100000|2021-07-06 09:35:00|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1625564110000|2021-07-06 09:35:10|2315.9|2309.9|2316.1|2310.1|2316.1|2310.1|2315.9|2309.9|2
1625564130000|2021-07-06 09:35:30|2315.6|2309.6|2316.4|2310.4|2316.4|2310.4|2315.6|2309.6|3
1625564190000|2021-07-06 09:36:30|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1625564230000|2021-07-06 09:37:10|2315.9|2309.9|2316.1|2310.1|2316.1|2310.1|2315.9|2309.9|2
1625564320000|2021-07-06 09:38:40|2315.9|2309.9|2316.1|2310.1|2316.1|2310.1|2315.9|2309.9|2
1625564340000|2021-07-06 09:39:00|2315.3|2309.3|2316.1|2310.1|2316.1|2310.1|2315.3|2309.3|2
1625564490000|2021-07-06 09:41:30|2315.9|2309.9|2316.1|2310.1|2316.1|2310.1|2315.9|2309.9|2
1625564510000|2021-07-06 09:41:50|2315.9|2309.9|2316.1|2310.1|2316.1|2310.1|2315.9|2309.9|2
1625564540000|2021-07-06 09:42:20|2316.3|2310.3|2316.4|2310.4|2316.4|2310.4|2316.1|2310.1|4
1625564550000|2021-07-06 09:42:30|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625564600000|2021-07-06 09:43:20|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1625564630000|2021-07-06 09:43:50|2316.5|2310.5|2316.9|2310.9|2316.9|2310.9|2316.5|2310.5|3
1625564640000|2021-07-06 09:44:00|2317|2311|2317|2311|2317|2311|2317|2311|1
1625564680000|2021-07-06 09:44:40|2317.1|2311.1|2317.4|2311.4|2317.4|2311.4|2317.1|2311.1|2
1625564710000|2021-07-06 09:45:10|2317.6|2311.6|2317.4|2311.4|2317.6|2311.6|2317.4|2311.4|2
1625564790000|2021-07-06 09:46:30|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1625564800000|2021-07-06 09:46:40|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1625564870000|2021-07-06 09:47:50|2316.8|2310.8|2316.4|2310.4|2316.8|2310.8|2316.4|2310.4|3
1625564880000|2021-07-06 09:48:00|2316.1|2310.1|2316.4|2310.4|2316.4|2310.4|2316.1|2310.1|2
1625564910000|2021-07-06 09:48:30|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1625565050000|2021-07-06 09:50:50|2316|2310|2316.1|2310.1|2316.1|2310.1|2315.6|2309.6|3
1625565140000|2021-07-06 09:52:20|2315.5|2309.5|2316.4|2310.4|2316.4|2310.4|2315.5|2309.5|2
1625565160000|2021-07-06 09:52:40|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1625565170000|2021-07-06 09:52:50|2316.4|2310.4|2316.5|2310.5|2316.5|2310.5|2316.4|2310.4|2
1625565240000|2021-07-06 09:54:00|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1625565250000|2021-07-06 09:54:10|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1625565260000|2021-07-06 09:54:20|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1625565310000|2021-07-06 09:55:10|2316|2310|2316|2310|2316|2310|2316|2310|1
1625565320000|2021-07-06 09:55:20|2315.9|2309.9|2315.5|2309.5|2315.9|2309.9|2315.5|2309.5|2
1625565360000|2021-07-06 09:56:00|2316|2310|2316|2310|2316|2310|2316|2310|1
1625565380000|2021-07-06 09:56:20|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625565430000|2021-07-06 09:57:10|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1625565450000|2021-07-06 09:57:30|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625565510000|2021-07-06 09:58:30|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1625565590000|2021-07-06 09:59:50|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625565650000|2021-07-06 10:00:50|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1625565810000|2021-07-06 10:03:30|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625565870000|2021-07-06 10:04:30|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1625566010000|2021-07-06 10:06:50|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625566020000|2021-07-06 10:07:00|2315|2309|2315.6|2309.6|2315.6|2309.6|2315|2309|2
1625566030000|2021-07-06 10:07:10|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625566090000|2021-07-06 10:08:10|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625566130000|2021-07-06 10:08:50|2315.6|2309.6|2315.3|2309.3|2315.6|2309.6|2315.3|2309.3|2
1625566150000|2021-07-06 10:09:10|2315|2309|2314.9|2308.9|2315|2309|2314.9|2308.9|2
1625566400000|2021-07-06 10:13:20|2314.6|2308.6|2314.8|2308.8|2314.8|2308.8|2314.6|2308.6|2
1625566450000|2021-07-06 10:14:10|2315.4|2309.4|2314.5|2308.5|2315.4|2309.4|2314.5|2308.5|3
1625566460000|2021-07-06 10:14:20|2315.1|2309.1|2315.3|2309.3|2315.3|2309.3|2315.1|2309.1|2
1625566490000|2021-07-06 10:14:50|2315|2309|2315|2309|2315|2309|2315|2309|1
1625566500000|2021-07-06 10:15:00|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625566510000|2021-07-06 10:15:10|2315.4|2309.4|2315.5|2309.5|2315.5|2309.5|2315.4|2309.4|2
1625566550000|2021-07-06 10:15:50|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625566630000|2021-07-06 10:17:10|2315.1|2309.1|2314.9|2308.9|2315.1|2309.1|2314.9|2308.9|2
1625566670000|2021-07-06 10:17:50|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1625566740000|2021-07-06 10:19:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1625566770000|2021-07-06 10:19:30|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625566820000|2021-07-06 10:20:20|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1625566850000|2021-07-06 10:20:50|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1625566910000|2021-07-06 10:21:50|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1625566960000|2021-07-06 10:22:40|2314.9|2308.9|2317.1|2311.1|2317.1|2311.1|2314.9|2308.9|2
1625567000000|2021-07-06 10:23:20|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625567010000|2021-07-06 10:23:30|2317.6|2311.6|2317.5|2311.5|2317.6|2311.6|2317.5|2311.5|2
1625567080000|2021-07-06 10:24:40|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625567110000|2021-07-06 10:25:10|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625567120000|2021-07-06 10:25:20|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625567140000|2021-07-06 10:25:40|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625567150000|2021-07-06 10:25:50|2317.4|2311.4|2317.1|2311.1|2317.4|2311.4|2317.1|2311.1|2
1625567170000|2021-07-06 10:26:10|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625567200000|2021-07-06 10:26:40|2317.1|2311.1|2317.3|2311.3|2317.3|2311.3|2317.1|2311.1|2
1625567220000|2021-07-06 10:27:00|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625567270000|2021-07-06 10:27:50|2317|2311|2316.4|2310.4|2317|2311|2316.4|2310.4|3
1625567330000|2021-07-06 10:28:50|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1625567380000|2021-07-06 10:29:40|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625567410000|2021-07-06 10:30:10|2316.4|2310.4|2317.1|2311.1|2317.1|2311.1|2316.4|2310.4|4
1625567490000|2021-07-06 10:31:30|2317|2311|2317|2311|2317|2311|2317|2311|1
1625567550000|2021-07-06 10:32:30|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1625567580000|2021-07-06 10:33:00|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1625567630000|2021-07-06 10:33:50|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1625567680000|2021-07-06 10:34:40|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1625567700000|2021-07-06 10:35:00|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1625567740000|2021-07-06 10:35:40|2316.9|2310.9|2317.9|2311.9|2317.9|2311.9|2316.9|2310.9|3
1625567830000|2021-07-06 10:37:10|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1625567890000|2021-07-06 10:38:10|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1625567940000|2021-07-06 10:39:00|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1625568160000|2021-07-06 10:42:40|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1625568220000|2021-07-06 10:43:40|2317.6|2311.6|2317.5|2311.5|2317.6|2311.6|2317.5|2311.5|2
1625568260000|2021-07-06 10:44:20|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625568310000|2021-07-06 10:45:10|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625568410000|2021-07-06 10:46:50|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625568440000|2021-07-06 10:47:20|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625568580000|2021-07-06 10:49:40|2317.1|2311.1|2316.8|2310.8|2317.1|2311.1|2316.8|2310.8|3
1625568600000|2021-07-06 10:50:00|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1625568610000|2021-07-06 10:50:10|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1625568620000|2021-07-06 10:50:20|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1625568700000|2021-07-06 10:51:40|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1625568750000|2021-07-06 10:52:30|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1625568970000|2021-07-06 10:56:10|2316.8|2310.8|2316.9|2310.9|2316.9|2310.9|2316.8|2310.8|2
1625569210000|2021-07-06 11:00:10|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625569290000|2021-07-06 11:01:30|2317|2311|2316.9|2310.9|2317|2311|2316.9|2310.9|2
1625569300000|2021-07-06 11:01:40|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1625569360000|2021-07-06 11:02:40|2316.8|2310.8|2316.5|2310.5|2316.8|2310.8|2316.5|2310.5|2
1625569420000|2021-07-06 11:03:40|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1625569470000|2021-07-06 11:04:30|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625569480000|2021-07-06 11:04:40|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1625569490000|2021-07-06 11:04:50|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1625569550000|2021-07-06 11:05:50|2317|2311|2317|2311|2317|2311|2317|2311|1
1625569670000|2021-07-06 11:07:50|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1625569680000|2021-07-06 11:08:00|2316.6|2310.6|2316.4|2310.4|2316.6|2310.6|2316.4|2310.4|2
1625569700000|2021-07-06 11:08:20|2316.3|2310.3|2316.1|2310.1|2316.3|2310.3|2316.1|2310.1|2
1625569710000|2021-07-06 11:08:30|2315.6|2309.6|2314.9|2308.9|2315.6|2309.6|2314.6|2308.6|6
1625569740000|2021-07-06 11:09:00|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1625569750000|2021-07-06 11:09:10|2314.9|2308.9|2315|2309|2315|2309|2314.9|2308.9|2
1625569780000|2021-07-06 11:09:40|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1625569830000|2021-07-06 11:10:30|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1625569850000|2021-07-06 11:10:50|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1625569860000|2021-07-06 11:11:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625569970000|2021-07-06 11:12:50|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1625570000000|2021-07-06 11:13:20|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1625570060000|2021-07-06 11:14:20|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1625570070000|2021-07-06 11:14:30|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625570130000|2021-07-06 11:15:30|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1625570140000|2021-07-06 11:15:40|2314.6|2308.6|2314.9|2308.9|2314.9|2308.9|2314.6|2308.6|2
1625570160000|2021-07-06 11:16:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625570230000|2021-07-06 11:17:10|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1625570290000|2021-07-06 11:18:10|2314.5|2308.5|2312.1|2306.1|2314.5|2308.5|2312.1|2306.1|5
1625570300000|2021-07-06 11:18:20|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1625570340000|2021-07-06 11:19:00|2312|2306|2311.4|2305.4|2312|2306|2311.4|2305.4|2
1625570390000|2021-07-06 11:19:50|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1625570440000|2021-07-06 11:20:40|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1625570450000|2021-07-06 11:20:50|2310.4|2304.4|2310.9|2304.9|2310.9|2304.9|2310.4|2304.4|2
1625570460000|2021-07-06 11:21:00|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1625570480000|2021-07-06 11:21:20|2310.5|2304.5|2309.9|2303.9|2310.5|2304.5|2309.9|2303.9|2
1625570490000|2021-07-06 11:21:30|2309.6|2303.6|2309.5|2303.5|2309.6|2303.6|2309.5|2303.5|4
1625570510000|2021-07-06 11:21:50|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1625570520000|2021-07-06 11:22:00|2309.4|2303.4|2309.3|2303.3|2309.4|2303.4|2309.3|2303.3|2
1625570530000|2021-07-06 11:22:10|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1625570550000|2021-07-06 11:22:30|2308.6|2302.6|2309.8|2303.8|2309.8|2303.8|2308.6|2302.6|2
1625570650000|2021-07-06 11:24:10|2309.6|2303.6|2309.4|2303.4|2309.6|2303.6|2309.4|2303.4|2
1625570660000|2021-07-06 11:24:20|2309.3|2303.3|2308.9|2302.9|2309.3|2303.3|2308.9|2302.9|2
1625570670000|2021-07-06 11:24:30|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1625570700000|2021-07-06 11:25:00|2309.5|2303.5|2310|2304|2310|2304|2309.5|2303.5|2
1625570720000|2021-07-06 11:25:20|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1625570780000|2021-07-06 11:26:20|2310.4|2304.4|2310.6|2304.6|2310.6|2304.6|2310.4|2304.4|2
1625570790000|2021-07-06 11:26:30|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1625570810000|2021-07-06 11:26:50|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1625570840000|2021-07-06 11:27:20|2311.1|2305.1|2310.9|2304.9|2311.1|2305.1|2310.9|2304.9|2
1625570850000|2021-07-06 11:27:30|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1625570860000|2021-07-06 11:27:40|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1625570880000|2021-07-06 11:28:00|2309.9|2303.9|2310.4|2304.4|2310.4|2304.4|2309.9|2303.9|2
1625571010000|2021-07-06 11:30:10|2310.6|2304.6|2310.9|2304.9|2310.9|2304.9|2310.6|2304.6|2
1625571150000|2021-07-06 11:32:30|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625571180000|2021-07-06 11:33:00|2311.6|2305.6|2312.6|2306.6|2312.6|2306.6|2311.6|2305.6|2
1625571220000|2021-07-06 11:33:40|2313|2307|2313.3|2307.3|2313.3|2307.3|2313|2307|2
1625571230000|2021-07-06 11:33:50|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1625571240000|2021-07-06 11:34:00|2313.3|2307.3|2313.1|2307.1|2313.3|2307.3|2312.9|2306.9|3
1625571250000|2021-07-06 11:34:10|2313|2307|2312.6|2306.6|2313|2307|2312.6|2306.6|3
1625571280000|2021-07-06 11:34:40|2312.9|2306.9|2313.1|2307.1|2313.1|2307.1|2312.9|2306.9|2
1625571290000|2021-07-06 11:34:50|2313.3|2307.3|2313.1|2307.1|2313.5|2307.5|2313.1|2307.1|3
1625571300000|2021-07-06 11:35:00|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1625571320000|2021-07-06 11:35:20|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625571330000|2021-07-06 11:35:30|2313.6|2307.6|2314.8|2308.8|2314.8|2308.8|2313.6|2307.6|4
1625571380000|2021-07-06 11:36:20|2315.1|2309.1|2315.4|2309.4|2315.4|2309.4|2315.1|2309.1|2
1625571410000|2021-07-06 11:36:50|2315.6|2309.6|2315.8|2309.8|2316.1|2310.1|2315.6|2309.6|3
1625571420000|2021-07-06 11:37:00|2315.9|2309.9|2316.1|2310.1|2316.1|2310.1|2315.9|2309.9|2
1625571440000|2021-07-06 11:37:20|2316.6|2310.6|2316.8|2310.8|2316.8|2310.8|2316.6|2310.6|2
1625571450000|2021-07-06 11:37:30|2317.1|2311.1|2317.6|2311.6|2317.6|2311.6|2317.1|2311.1|2
1625571470000|2021-07-06 11:37:50|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625571480000|2021-07-06 11:38:00|2317.6|2311.6|2317.4|2311.4|2317.6|2311.6|2317.4|2311.4|2
1625571490000|2021-07-06 11:38:10|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1625571500000|2021-07-06 11:38:20|2318.1|2312.1|2318.4|2312.4|2318.4|2312.4|2318.1|2312.1|2
1625571540000|2021-07-06 11:39:00|2318.1|2312.1|2317.4|2311.4|2318.1|2312.1|2317.4|2311.4|3
1625571550000|2021-07-06 11:39:10|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625571560000|2021-07-06 11:39:20|2317.4|2311.4|2317.6|2311.6|2317.6|2311.6|2317.4|2311.4|2
1625571570000|2021-07-06 11:39:30|2317.4|2311.4|2318.4|2312.4|2318.5|2312.5|2317.4|2311.4|6
1625571600000|2021-07-06 11:40:00|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1625571610000|2021-07-06 11:40:10|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1625571620000|2021-07-06 11:40:20|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625571640000|2021-07-06 11:40:40|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1625571650000|2021-07-06 11:40:50|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625571700000|2021-07-06 11:41:40|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625571710000|2021-07-06 11:41:50|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625571720000|2021-07-06 11:42:00|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625571750000|2021-07-06 11:42:30|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625571790000|2021-07-06 11:43:10|2317.6|2311.6|2318.1|2312.1|2318.1|2312.1|2317.6|2311.6|2
1625571810000|2021-07-06 11:43:30|2317.9|2311.9|2317.9|2311.9|2318.1|2312.1|2317.9|2311.9|3
1625571860000|2021-07-06 11:44:20|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1625571870000|2021-07-06 11:44:30|2316.9|2310.9|2316.6|2310.6|2316.9|2310.9|2316.6|2310.6|2
1625571880000|2021-07-06 11:44:40|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1625571890000|2021-07-06 11:44:50|2315.6|2309.6|2314.9|2308.9|2315.6|2309.6|2314.9|2308.9|2
1625571900000|2021-07-06 11:45:00|2315.1|2309.1|2316.9|2310.9|2316.9|2310.9|2315.1|2309.1|4
1625571910000|2021-07-06 11:45:10|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625571920000|2021-07-06 11:45:20|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625571930000|2021-07-06 11:45:30|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625571980000|2021-07-06 11:46:20|2317.4|2311.4|2316.4|2310.4|2317.5|2311.5|2316.4|2310.4|6
1625571990000|2021-07-06 11:46:30|2316.1|2310.1|2315.8|2309.8|2316.1|2310.1|2315.8|2309.8|3
1625572000000|2021-07-06 11:46:40|2315.6|2309.6|2315.4|2309.4|2315.6|2309.6|2315.4|2309.4|2
1625572010000|2021-07-06 11:46:50|2315.3|2309.3|2315.4|2309.4|2315.5|2309.5|2315.3|2309.3|4
1625572030000|2021-07-06 11:47:10|2315.6|2309.6|2315.1|2309.1|2315.6|2309.6|2315.1|2309.1|3
1625572040000|2021-07-06 11:47:20|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625572050000|2021-07-06 11:47:30|2315.9|2309.9|2315.9|2309.9|2316|2310|2315.6|2309.6|5
1625572060000|2021-07-06 11:47:40|2315.8|2309.8|2315.6|2309.6|2315.8|2309.8|2315.6|2309.6|2
1625572070000|2021-07-06 11:47:50|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625572080000|2021-07-06 11:48:00|2315.9|2309.9|2315.6|2309.6|2315.9|2309.9|2315.6|2309.6|2
1625572090000|2021-07-06 11:48:10|2315.9|2309.9|2316.4|2310.4|2316.5|2310.5|2315.6|2309.6|4
1625572110000|2021-07-06 11:48:30|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625572120000|2021-07-06 11:48:40|2316.1|2310.1|2316.4|2310.4|2316.4|2310.4|2316.1|2310.1|2
1625572130000|2021-07-06 11:48:50|2316.3|2310.3|2315.9|2309.9|2316.3|2310.3|2315.9|2309.9|2
1625572140000|2021-07-06 11:49:00|2316|2310|2315.9|2309.9|2316|2310|2315.9|2309.9|2
1625572150000|2021-07-06 11:49:10|2315.8|2309.8|2315.6|2309.6|2315.8|2309.8|2315.5|2309.5|4
1625572180000|2021-07-06 11:49:40|2315.9|2309.9|2316|2310|2316.1|2310.1|2315.9|2309.9|3
1625572190000|2021-07-06 11:49:50|2316.1|2310.1|2316.3|2310.3|2316.3|2310.3|2316.1|2310.1|2
1625572200000|2021-07-06 11:50:00|2316|2310|2316|2310|2316|2310|2316|2310|1
1625572210000|2021-07-06 11:50:10|2315.6|2309.6|2315.6|2309.6|2315.9|2309.9|2315.4|2309.4|5
1625572280000|2021-07-06 11:51:20|2315.9|2309.9|2316.4|2310.4|2316.4|2310.4|2315.9|2309.9|3
1625572320000|2021-07-06 11:52:00|2316.6|2310.6|2316.4|2310.4|2316.6|2310.6|2316.4|2310.4|2
1625572450000|2021-07-06 11:54:10|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1625572460000|2021-07-06 11:54:20|2316.8|2310.8|2317.1|2311.1|2317.1|2311.1|2316.8|2310.8|3
1625572500000|2021-07-06 11:55:00|2316.4|2310.4|2315.4|2309.4|2316.4|2310.4|2315.4|2309.4|4
1625572510000|2021-07-06 11:55:10|2315.1|2309.1|2315.4|2309.4|2315.4|2309.4|2315.1|2309.1|6
1625572530000|2021-07-06 11:55:30|2315.1|2309.1|2314.8|2308.8|2315.1|2309.1|2314.6|2308.6|4
1625572540000|2021-07-06 11:55:40|2315|2309|2315.4|2309.4|2315.4|2309.4|2315|2309|2
1625572560000|2021-07-06 11:56:00|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625572570000|2021-07-06 11:56:10|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1625572600000|2021-07-06 11:56:40|2315|2309|2315|2309|2315|2309|2315|2309|1
1625572610000|2021-07-06 11:56:50|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625572620000|2021-07-06 11:57:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1625572650000|2021-07-06 11:57:30|2315.1|2309.1|2315.4|2309.4|2315.4|2309.4|2315.1|2309.1|2
1625572660000|2021-07-06 11:57:40|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625572700000|2021-07-06 11:58:20|2314.9|2308.9|2315.6|2309.6|2315.6|2309.6|2314.9|2308.9|3
1625572710000|2021-07-06 11:58:30|2315.4|2309.4|2315.9|2309.9|2315.9|2309.9|2315.4|2309.4|2
1625572720000|2021-07-06 11:58:40|2315|2309|2314.9|2308.9|2315|2309|2314.9|2308.9|2
1625572730000|2021-07-06 11:58:50|2315.1|2309.1|2316.6|2310.6|2316.6|2310.6|2315.1|2309.1|4
1625572760000|2021-07-06 11:59:20|2316.5|2310.5|2316.6|2310.6|2316.6|2310.6|2316.4|2310.4|3
1625572800000|2021-07-06 12:00:00|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1625572810000|2021-07-06 12:00:10|2316.9|2310.9|2317.4|2311.4|2317.4|2311.4|2316.9|2310.9|2
1625572820000|2021-07-06 12:00:20|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1625572830000|2021-07-06 12:00:30|2317.9|2311.9|2317.8|2311.8|2317.9|2311.9|2317.8|2311.8|2
1625572920000|2021-07-06 12:02:00|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1625572940000|2021-07-06 12:02:20|2318.6|2312.6|2320|2314|2320|2314|2318.6|2312.6|4
1625572960000|2021-07-06 12:02:40|2319.9|2313.9|2320.4|2314.4|2320.4|2314.4|2319.9|2313.9|5
1625572980000|2021-07-06 12:03:00|2320.6|2314.6|2320.8|2314.8|2320.8|2314.8|2320.6|2314.6|2
1625572990000|2021-07-06 12:03:10|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1625573020000|2021-07-06 12:03:40|2319.9|2313.9|2319.6|2313.6|2319.9|2313.9|2319.6|2313.6|2
1625573030000|2021-07-06 12:03:50|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1625573040000|2021-07-06 12:04:00|2319.4|2313.4|2319.5|2313.5|2319.5|2313.5|2319.4|2313.4|2
1625573070000|2021-07-06 12:04:30|2319.8|2313.8|2319.9|2313.9|2319.9|2313.9|2319.8|2313.8|2
1625573100000|2021-07-06 12:05:00|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1625573150000|2021-07-06 12:05:50|2320|2314|2320.4|2314.4|2320.4|2314.4|2320|2314|3
1625573180000|2021-07-06 12:06:20|2320.3|2314.3|2320.1|2314.1|2320.3|2314.3|2319.9|2313.9|4
1625573190000|2021-07-06 12:06:30|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|6
1625573200000|2021-07-06 12:06:40|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|4
1625573210000|2021-07-06 12:06:50|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1625573240000|2021-07-06 12:07:20|2320|2314|2320|2314|2320|2314|2320|2314|1
1625573250000|2021-07-06 12:07:30|2320.3|2314.3|2320.1|2314.1|2320.3|2314.3|2319.9|2313.9|6
1625573300000|2021-07-06 12:08:20|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1625573330000|2021-07-06 12:08:50|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1625573340000|2021-07-06 12:09:00|2320.3|2314.3|2320.1|2314.1|2320.3|2314.3|2320.1|2314.1|2
1625573360000|2021-07-06 12:09:20|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|2
1625573380000|2021-07-06 12:09:40|2319.9|2313.9|2320|2314|2320|2314|2319.9|2313.9|2
1625573410000|2021-07-06 12:10:10|2320.3|2314.3|2320.1|2314.1|2320.3|2314.3|2320.1|2314.1|2
1625573420000|2021-07-06 12:10:20|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|2
1625573430000|2021-07-06 12:10:30|2319.4|2313.4|2319.1|2313.1|2319.8|2313.8|2319.1|2313.1|7
1625573440000|2021-07-06 12:10:40|2318.9|2312.9|2317|2311|2318.9|2312.9|2317|2311|4
1625573460000|2021-07-06 12:11:00|2317.1|2311.1|2318.1|2312.1|2318.1|2312.1|2317.1|2311.1|2
1625573470000|2021-07-06 12:11:10|2318.3|2312.3|2318.4|2312.4|2318.4|2312.4|2318.3|2312.3|2
1625573480000|2021-07-06 12:11:20|2318.9|2312.9|2319.4|2313.4|2319.4|2313.4|2318.9|2312.9|4
1625573560000|2021-07-06 12:12:40|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1625573580000|2021-07-06 12:13:00|2320.9|2314.9|2321.1|2315.1|2321.1|2315.1|2320.9|2314.9|2
1625573600000|2021-07-06 12:13:20|2321.4|2315.4|2321|2315|2321.4|2315.4|2321|2315|2
1625573610000|2021-07-06 12:13:30|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1625573620000|2021-07-06 12:13:40|2320.6|2314.6|2320.4|2314.4|2320.6|2314.6|2320.4|2314.4|2
1625573630000|2021-07-06 12:13:50|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1625573640000|2021-07-06 12:14:00|2319.9|2313.9|2320.3|2314.3|2320.3|2314.3|2319.9|2313.9|2
1625573680000|2021-07-06 12:14:40|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1625573730000|2021-07-06 12:15:30|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1625573760000|2021-07-06 12:16:00|2320.8|2314.8|2320.6|2314.6|2320.8|2314.8|2320.6|2314.6|2
1625573820000|2021-07-06 12:17:00|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1625573830000|2021-07-06 12:17:10|2320.1|2314.1|2320.3|2314.3|2320.3|2314.3|2320.1|2314.1|2
1625573850000|2021-07-06 12:17:30|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1625573880000|2021-07-06 12:18:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1625573890000|2021-07-06 12:18:10|2320.9|2314.9|2321.1|2315.1|2321.1|2315.1|2320.9|2314.9|2
1625573910000|2021-07-06 12:18:30|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1625573930000|2021-07-06 12:18:50|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1625573990000|2021-07-06 12:19:50|2321.9|2315.9|2321.6|2315.6|2321.9|2315.9|2321.6|2315.6|2
1625574000000|2021-07-06 12:20:00|2321.4|2315.4|2321.9|2315.9|2321.9|2315.9|2321.4|2315.4|2
1625574070000|2021-07-06 12:21:10|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|2
1625574080000|2021-07-06 12:21:20|2322|2316|2322|2316|2322|2316|2322|2316|1
1625574130000|2021-07-06 12:22:10|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1625574230000|2021-07-06 12:23:50|2321.6|2315.6|2322.1|2316.1|2322.1|2316.1|2321.6|2315.6|2
1625574270000|2021-07-06 12:24:30|2321.6|2315.6|2321.9|2315.9|2321.9|2315.9|2321.6|2315.6|2
1625574290000|2021-07-06 12:24:50|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1625574310000|2021-07-06 12:25:10|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1625574550000|2021-07-06 12:29:10|2321.9|2315.9|2321.6|2315.6|2321.9|2315.9|2321.6|2315.6|2
1625574570000|2021-07-06 12:29:30|2321.9|2315.9|2321.6|2315.6|2321.9|2315.9|2321.6|2315.6|4
1625574590000|2021-07-06 12:29:50|2321.9|2315.9|2322|2316|2322|2316|2321.9|2315.9|2
1625574610000|2021-07-06 12:30:10|2321.8|2315.8|2321.6|2315.6|2321.8|2315.8|2321.6|2315.6|4
1625574620000|2021-07-06 12:30:20|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1625574630000|2021-07-06 12:30:30|2321.9|2315.9|2321.8|2315.8|2321.9|2315.9|2321.8|2315.8|2
1625574640000|2021-07-06 12:30:40|2321.6|2315.6|2321.8|2315.8|2321.8|2315.8|2321.6|2315.6|2
1625574650000|2021-07-06 12:30:50|2321.6|2315.6|2321.4|2315.4|2321.6|2315.6|2321.4|2315.4|2
1625574670000|2021-07-06 12:31:10|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1625574710000|2021-07-06 12:31:50|2321.4|2315.4|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|2
1625574740000|2021-07-06 12:32:20|2321.4|2315.4|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|2
1625574760000|2021-07-06 12:32:40|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1625574770000|2021-07-06 12:32:50|2321.4|2315.4|2321.3|2315.3|2321.4|2315.4|2321.3|2315.3|2
1625574780000|2021-07-06 12:33:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.6|2314.6|3
1625574830000|2021-07-06 12:33:50|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1625574840000|2021-07-06 12:34:00|2320.3|2314.3|2320|2314|2320.3|2314.3|2320|2314|2
1625574850000|2021-07-06 12:34:10|2320.4|2314.4|2320.1|2314.1|2321|2315|2320.1|2314.1|5
1625574870000|2021-07-06 12:34:30|2320.4|2314.4|2320.4|2314.4|2320.6|2314.6|2320.4|2314.4|3
1625574900000|2021-07-06 12:35:00|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1625574970000|2021-07-06 12:36:10|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1625574980000|2021-07-06 12:36:20|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1625574990000|2021-07-06 12:36:30|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|2
1625575000000|2021-07-06 12:36:40|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1625575010000|2021-07-06 12:36:50|2319.8|2313.8|2319.4|2313.4|2319.8|2313.8|2319.4|2313.4|3
1625575020000|2021-07-06 12:37:00|2318.8|2312.8|2319.1|2313.1|2319.6|2313.6|2318.8|2312.8|4
1625575030000|2021-07-06 12:37:10|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1625575040000|2021-07-06 12:37:20|2319.3|2313.3|2319.6|2313.6|2319.6|2313.6|2319.3|2313.3|3
1625575060000|2021-07-06 12:37:40|2319.4|2313.4|2319.3|2313.3|2319.4|2313.4|2319.3|2313.3|2
1625575070000|2021-07-06 12:37:50|2319|2313|2319|2313|2319|2313|2318.9|2312.9|3
1625575080000|2021-07-06 12:38:00|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1625575100000|2021-07-06 12:38:20|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1625575110000|2021-07-06 12:38:30|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1625575130000|2021-07-06 12:38:50|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1625575140000|2021-07-06 12:39:00|2319.5|2313.5|2318.6|2312.6|2319.5|2313.5|2318.6|2312.6|3
1625575150000|2021-07-06 12:39:10|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1625575160000|2021-07-06 12:39:20|2318.5|2312.5|2317.8|2311.8|2318.5|2312.5|2317.8|2311.8|4
1625575170000|2021-07-06 12:39:30|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1625575200000|2021-07-06 12:40:00|2317.9|2311.9|2318|2312|2318|2312|2317.9|2311.9|2
1625575210000|2021-07-06 12:40:10|2318.6|2312.6|2318.9|2312.9|2318.9|2312.9|2318.6|2312.6|2
1625575220000|2021-07-06 12:40:20|2319.4|2313.4|2318.9|2312.9|2319.4|2313.4|2318.9|2312.9|3
1625575230000|2021-07-06 12:40:30|2319|2313|2319|2313|2319|2313|2319|2313|1
1625575240000|2021-07-06 12:40:40|2319.1|2313.1|2319.4|2313.4|2319.4|2313.4|2319.1|2313.1|2
1625575280000|2021-07-06 12:41:20|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1625575290000|2021-07-06 12:41:30|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1625575300000|2021-07-06 12:41:40|2319.6|2313.6|2319.6|2313.6|2320|2314|2319.6|2313.6|4
1625575310000|2021-07-06 12:41:50|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1625575320000|2021-07-06 12:42:00|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1625575330000|2021-07-06 12:42:10|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1625575340000|2021-07-06 12:42:20|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1625575360000|2021-07-06 12:42:40|2319.4|2313.4|2319.1|2313.1|2319.5|2313.5|2319.1|2313.1|5
1625575390000|2021-07-06 12:43:10|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1625575420000|2021-07-06 12:43:40|2318.6|2312.6|2318.4|2312.4|2318.6|2312.6|2318.4|2312.4|2
1625575430000|2021-07-06 12:43:50|2318.6|2312.6|2318.5|2312.5|2318.6|2312.6|2318.5|2312.5|2
1625575450000|2021-07-06 12:44:10|2318.1|2312.1|2317.6|2311.6|2318.1|2312.1|2317.6|2311.6|2
1625575470000|2021-07-06 12:44:30|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625575480000|2021-07-06 12:44:40|2317.1|2311.1|2317.4|2311.4|2317.9|2311.9|2317.1|2311.1|4
1625575500000|2021-07-06 12:45:00|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1625575510000|2021-07-06 12:45:10|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625575550000|2021-07-06 12:45:50|2317.4|2311.4|2317.3|2311.3|2317.5|2311.5|2317.3|2311.3|3
1625575560000|2021-07-06 12:46:00|2316.9|2310.9|2317.3|2311.3|2317.3|2311.3|2316.9|2310.9|4
1625575570000|2021-07-06 12:46:10|2316.9|2310.9|2317.3|2311.3|2317.3|2311.3|2316.9|2310.9|3
1625575590000|2021-07-06 12:46:30|2316.9|2310.9|2317.4|2311.4|2317.4|2311.4|2316.9|2310.9|2
1625575600000|2021-07-06 12:46:40|2317.5|2311.5|2317.6|2311.6|2317.6|2311.6|2317.5|2311.5|2
1625575610000|2021-07-06 12:46:50|2317.9|2311.9|2318.1|2312.1|2318.6|2312.6|2317.9|2311.9|5
1625575620000|2021-07-06 12:47:00|2317.9|2311.9|2317.8|2311.8|2317.9|2311.9|2317.6|2311.6|3
1625575630000|2021-07-06 12:47:10|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1625575640000|2021-07-06 12:47:20|2316.6|2310.6|2317.5|2311.5|2317.5|2311.5|2316.6|2310.6|3
1625575650000|2021-07-06 12:47:30|2317.1|2311.1|2317|2311|2317.1|2311.1|2315.6|2309.6|8
1625575660000|2021-07-06 12:47:40|2316.6|2310.6|2317.1|2311.1|2317.1|2311.1|2316.6|2310.6|3
1625575710000|2021-07-06 12:48:30|2316.9|2310.9|2316.3|2310.3|2316.9|2310.9|2315.6|2309.6|4
1625575720000|2021-07-06 12:48:40|2315.4|2309.4|2316.1|2310.1|2316.1|2310.1|2315.4|2309.4|3
1625575730000|2021-07-06 12:48:50|2316.6|2310.6|2315.6|2309.6|2316.6|2310.6|2315.6|2309.6|6
1625575750000|2021-07-06 12:49:10|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625575760000|2021-07-06 12:49:20|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625575770000|2021-07-06 12:49:30|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1625575780000|2021-07-06 12:49:40|2314.6|2308.6|2312.6|2306.6|2314.6|2308.6|2312.6|2306.6|6
1625575790000|2021-07-06 12:49:50|2311.6|2305.6|2311.5|2305.5|2311.6|2305.6|2311.5|2305.5|2
1625575800000|2021-07-06 12:50:00|2311.6|2305.6|2312.1|2306.1|2312.1|2306.1|2311.6|2305.6|3
1625575810000|2021-07-06 12:50:10|2311.9|2305.9|2312.1|2306.1|2312.1|2306.1|2311.9|2305.9|2
1625575830000|2021-07-06 12:50:30|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1625575840000|2021-07-06 12:50:40|2312.1|2306.1|2312.9|2306.9|2312.9|2306.9|2312.1|2306.1|2
1625575850000|2021-07-06 12:50:50|2313.4|2307.4|2313.6|2307.6|2313.9|2307.9|2313.4|2307.4|4
1625575880000|2021-07-06 12:51:20|2313.4|2307.4|2313.6|2307.6|2313.6|2307.6|2313.4|2307.4|2
1625575890000|2021-07-06 12:51:30|2314.1|2308.1|2314.6|2308.6|2314.6|2308.6|2314.1|2308.1|4
1625575900000|2021-07-06 12:51:40|2315|2309|2314.9|2308.9|2315|2309|2314.9|2308.9|2
1625575910000|2021-07-06 12:51:50|2316.1|2310.1|2315.6|2309.6|2316.1|2310.1|2315.4|2309.4|3
1625575920000|2021-07-06 12:52:00|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625575930000|2021-07-06 12:52:10|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625575940000|2021-07-06 12:52:20|2315|2309|2315|2309|2315|2309|2315|2309|1
1625575960000|2021-07-06 12:52:40|2315.3|2309.3|2315.4|2309.4|2315.4|2309.4|2315.3|2309.3|2
1625575970000|2021-07-06 12:52:50|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1625575990000|2021-07-06 12:53:10|2316|2310|2315.6|2309.6|2316.1|2310.1|2315.6|2309.6|6
1625576000000|2021-07-06 12:53:20|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625576040000|2021-07-06 12:54:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1625576050000|2021-07-06 12:54:10|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625576060000|2021-07-06 12:54:20|2315|2309|2315|2309|2315|2309|2315|2309|1
1625576070000|2021-07-06 12:54:30|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625576100000|2021-07-06 12:55:00|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625576150000|2021-07-06 12:55:50|2315.1|2309.1|2314.9|2308.9|2315.1|2309.1|2314.9|2308.9|4
1625576160000|2021-07-06 12:56:00|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625576200000|2021-07-06 12:56:40|2315|2309|2314.9|2308.9|2315|2309|2314.9|2308.9|2
1625576220000|2021-07-06 12:57:00|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1625576240000|2021-07-06 12:57:20|2314.4|2308.4|2314.6|2308.6|2314.6|2308.6|2314.4|2308.4|2
1625576270000|2021-07-06 12:57:50|2314.9|2308.9|2313.6|2307.6|2315|2309|2313.6|2307.6|4
1625576290000|2021-07-06 12:58:10|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625576300000|2021-07-06 12:58:20|2313.3|2307.3|2312.9|2306.9|2313.3|2307.3|2312.1|2306.1|7
1625576310000|2021-07-06 12:58:30|2312.6|2306.6|2311.9|2305.9|2312.6|2306.6|2311.9|2305.9|5
1625576320000|2021-07-06 12:58:40|2312.3|2306.3|2312.4|2306.4|2312.4|2306.4|2312.3|2306.3|4
1625576330000|2021-07-06 12:58:50|2312.6|2306.6|2312.4|2306.4|2312.9|2306.9|2311.9|2305.9|7
1625576340000|2021-07-06 12:59:00|2312.6|2306.6|2312.9|2306.9|2313.4|2307.4|2312.6|2306.6|10
1625576350000|2021-07-06 12:59:10|2312.6|2306.6|2312.4|2306.4|2312.9|2306.9|2312.4|2306.4|3
1625576380000|2021-07-06 12:59:40|2312.6|2306.6|2311|2305|2312.6|2306.6|2310.6|2304.6|5
1625576390000|2021-07-06 12:59:50|2311.3|2305.3|2312.1|2306.1|2312.1|2306.1|2311.3|2305.3|3
1625576400000|2021-07-06 13:00:00|2311.9|2305.9|2310.5|2304.5|2312.4|2306.4|2310.5|2304.5|19
1625576410000|2021-07-06 13:00:10|2310.4|2304.4|2311.5|2305.5|2311.9|2305.9|2310.4|2304.4|19
1625576420000|2021-07-06 13:00:20|2312|2306|2312.6|2306.6|2313.9|2307.9|2312|2306|19
1625576430000|2021-07-06 13:00:30|2312.1|2306.1|2312.8|2306.8|2312.9|2306.9|2312.1|2306.1|10
1625576440000|2021-07-06 13:00:40|2312.6|2306.6|2315.1|2309.1|2315.1|2309.1|2312.6|2306.6|14
1625576450000|2021-07-06 13:00:50|2315.4|2309.4|2314.9|2308.9|2315.4|2309.4|2314.9|2308.9|8
1625576460000|2021-07-06 13:01:00|2315.1|2309.1|2314|2308|2315.1|2309.1|2313.8|2307.8|7
1625576470000|2021-07-06 13:01:10|2314.3|2308.3|2313.8|2307.8|2314.3|2308.3|2313.5|2307.5|8
1625576480000|2021-07-06 13:01:20|2313.5|2307.5|2313.8|2307.8|2313.8|2307.8|2313.5|2307.5|2
1625576490000|2021-07-06 13:01:30|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1625576500000|2021-07-06 13:01:40|2313.6|2307.6|2312.5|2306.5|2313.9|2307.9|2312.5|2306.5|4
1625576510000|2021-07-06 13:01:50|2312.3|2306.3|2312|2306|2312.3|2306.3|2312|2306|3
1625576530000|2021-07-06 13:02:10|2311.8|2305.8|2310.5|2304.5|2311.8|2305.8|2310.5|2304.5|4
1625576540000|2021-07-06 13:02:20|2310.6|2304.6|2310.4|2304.4|2310.6|2304.6|2310.4|2304.4|3
1625576550000|2021-07-06 13:02:30|2310.3|2304.3|2310.1|2304.1|2310.4|2304.4|2309.9|2303.9|6
1625576560000|2021-07-06 13:02:40|2310.3|2304.3|2310.1|2304.1|2310.4|2304.4|2310.1|2304.1|4
1625576570000|2021-07-06 13:02:50|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1625576580000|2021-07-06 13:03:00|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1625576590000|2021-07-06 13:03:10|2310.4|2304.4|2310.8|2304.8|2310.8|2304.8|2310.4|2304.4|2
1625576600000|2021-07-06 13:03:20|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1625576610000|2021-07-06 13:03:30|2310.4|2304.4|2310.1|2304.1|2310.4|2304.4|2309.9|2303.9|4
1625576620000|2021-07-06 13:03:40|2309.9|2303.9|2309.6|2303.6|2309.9|2303.9|2309.6|2303.6|4
1625576630000|2021-07-06 13:03:50|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.6|2303.6|3
1625576640000|2021-07-06 13:04:00|2309.6|2303.6|2309.1|2303.1|2309.6|2303.6|2309.1|2303.1|3
1625576650000|2021-07-06 13:04:10|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.1|2303.1|5
1625576660000|2021-07-06 13:04:20|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1625576670000|2021-07-06 13:04:30|2309.4|2303.4|2309.5|2303.5|2309.5|2303.5|2309.4|2303.4|2
1625576680000|2021-07-06 13:04:40|2309.8|2303.8|2306.6|2300.6|2309.8|2303.8|2306.6|2300.6|5
1625576690000|2021-07-06 13:04:50|2308.3|2302.3|2307.9|2301.9|2308.8|2302.8|2307.9|2301.9|4
1625576700000|2021-07-06 13:05:00|2306.5|2300.5|2305.8|2299.8|2306.8|2300.8|2305.8|2299.8|6
1625576710000|2021-07-06 13:05:10|2305.4|2299.4|2305.4|2299.4|2305.5|2299.5|2305.1|2299.1|5
1625576720000|2021-07-06 13:05:20|2305.6|2299.6|2306.6|2300.6|2306.6|2300.6|2305.6|2299.6|3
1625576730000|2021-07-06 13:05:30|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1625576750000|2021-07-06 13:05:50|2306.4|2300.4|2305.9|2299.9|2306.4|2300.4|2305.9|2299.9|4
1625576760000|2021-07-06 13:06:00|2306|2300|2305.4|2299.4|2306|2300|2305.4|2299.4|4
1625576770000|2021-07-06 13:06:10|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.4|2299.4|3
1625576840000|2021-07-06 13:07:20|2305.9|2299.9|2306.4|2300.4|2306.6|2300.6|2305.9|2299.9|6
1625576850000|2021-07-06 13:07:30|2306.6|2300.6|2307.1|2301.1|2307.1|2301.1|2306.6|2300.6|4
1625576860000|2021-07-06 13:07:40|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1625576870000|2021-07-06 13:07:50|2306.4|2300.4|2306|2300|2306.4|2300.4|2305.4|2299.4|6
1625576880000|2021-07-06 13:08:00|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|1
1625576890000|2021-07-06 13:08:10|2304.9|2298.9|2305|2299|2305|2299|2304.9|2298.9|2
1625576910000|2021-07-06 13:08:30|2304.9|2298.9|2304.6|2298.6|2304.9|2298.9|2304.5|2298.5|4
1625576920000|2021-07-06 13:08:40|2304.5|2298.5|2304.5|2298.5|2304.8|2298.8|2304.5|2298.5|3
1625576940000|2021-07-06 13:09:00|2304.1|2298.1|2304.4|2298.4|2304.4|2298.4|2304.1|2298.1|2
1625576950000|2021-07-06 13:09:10|2304.5|2298.5|2303.9|2297.9|2304.5|2298.5|2303.9|2297.9|2
1625576960000|2021-07-06 13:09:20|2303.8|2297.8|2302.6|2296.6|2303.8|2297.8|2302.4|2296.4|3
1625576970000|2021-07-06 13:09:30|2302.8|2296.8|2303.1|2297.1|2303.4|2297.4|2302.8|2296.8|3
1625576980000|2021-07-06 13:09:40|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1625576990000|2021-07-06 13:09:50|2303.6|2297.6|2304|2298|2304|2298|2303.6|2297.6|4
1625577010000|2021-07-06 13:10:10|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1625577030000|2021-07-06 13:10:30|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|1
1625577040000|2021-07-06 13:10:40|2304.9|2298.9|2304.8|2298.8|2304.9|2298.9|2304.8|2298.8|2
1625577050000|2021-07-06 13:10:50|2304.3|2298.3|2305.3|2299.3|2305.3|2299.3|2304.3|2298.3|3
1625577060000|2021-07-06 13:11:00|2304.9|2298.9|2305.1|2299.1|2305.1|2299.1|2304.9|2298.9|2
1625577120000|2021-07-06 13:12:00|2305.4|2299.4|2306.4|2300.4|2306.4|2300.4|2305.4|2299.4|3
1625577140000|2021-07-06 13:12:20|2306.5|2300.5|2307.3|2301.3|2307.3|2301.3|2306.5|2300.5|3
1625577160000|2021-07-06 13:12:40|2307|2301|2307|2301|2307|2301|2307|2301|1
1625577170000|2021-07-06 13:12:50|2306.8|2300.8|2306.1|2300.1|2306.8|2300.8|2306|2300|3
1625577200000|2021-07-06 13:13:20|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1625577220000|2021-07-06 13:13:40|2307|2301|2307.4|2301.4|2307.4|2301.4|2307|2301|2
1625577230000|2021-07-06 13:13:50|2307.6|2301.6|2307.5|2301.5|2307.6|2301.6|2307.5|2301.5|2
1625577240000|2021-07-06 13:14:00|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1625577250000|2021-07-06 13:14:10|2307.3|2301.3|2306.9|2300.9|2307.3|2301.3|2306.9|2300.9|3
1625577260000|2021-07-06 13:14:20|2306.8|2300.8|2306.9|2300.9|2306.9|2300.9|2306.8|2300.8|2
1625577280000|2021-07-06 13:14:40|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1625577310000|2021-07-06 13:15:10|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.3|2300.3|3
1625577340000|2021-07-06 13:15:40|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1625577370000|2021-07-06 13:16:10|2306.9|2300.9|2307.4|2301.4|2307.4|2301.4|2306.9|2300.9|3
1625577380000|2021-07-06 13:16:20|2307.8|2301.8|2307.6|2301.6|2307.8|2301.8|2306.9|2300.9|3
1625577390000|2021-07-06 13:16:30|2308.1|2302.1|2308.4|2302.4|2308.6|2302.6|2308.1|2302.1|4
1625577400000|2021-07-06 13:16:40|2308.1|2302.1|2307.9|2301.9|2308.4|2302.4|2307.9|2301.9|3
1625577420000|2021-07-06 13:17:00|2307.8|2301.8|2307.4|2301.4|2307.8|2301.8|2307.4|2301.4|2
1625577470000|2021-07-06 13:17:50|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1625577480000|2021-07-06 13:18:00|2306.8|2300.8|2306|2300|2306.8|2300.8|2306|2300|3
1625577490000|2021-07-06 13:18:10|2305.9|2299.9|2305.6|2299.6|2305.9|2299.9|2305.5|2299.5|4
1625577500000|2021-07-06 13:18:20|2305.9|2299.9|2306.6|2300.6|2306.6|2300.6|2305.9|2299.9|5
1625577510000|2021-07-06 13:18:30|2306.9|2300.9|2306.6|2300.6|2306.9|2300.9|2306.6|2300.6|3
1625577530000|2021-07-06 13:18:50|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1625577540000|2021-07-06 13:19:00|2307|2301|2307|2301|2307|2301|2307|2301|1
1625577560000|2021-07-06 13:19:20|2307.1|2301.1|2308.1|2302.1|2308.1|2302.1|2307.1|2301.1|3
1625577570000|2021-07-06 13:19:30|2308.4|2302.4|2308.3|2302.3|2308.4|2302.4|2307.9|2301.9|3
1625577580000|2021-07-06 13:19:40|2308|2302|2307.6|2301.6|2308|2302|2307.6|2301.6|3
1625577600000|2021-07-06 13:20:00|2307.4|2301.4|2306.9|2300.9|2307.4|2301.4|2306.9|2300.9|2
1625577620000|2021-07-06 13:20:20|2306.6|2300.6|2305.9|2299.9|2306.6|2300.6|2305.9|2299.9|3
1625577640000|2021-07-06 13:20:40|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1625577660000|2021-07-06 13:21:00|2306.4|2300.4|2307.3|2301.3|2307.3|2301.3|2306.4|2300.4|4
1625577670000|2021-07-06 13:21:10|2306.4|2300.4|2306.1|2300.1|2306.4|2300.4|2306.1|2300.1|2
1625577700000|2021-07-06 13:21:40|2305.9|2299.9|2305.9|2299.9|2306|2300|2305.4|2299.4|6
1625577710000|2021-07-06 13:21:50|2305.6|2299.6|2304.9|2298.9|2305.8|2299.8|2304.9|2298.9|5
1625577720000|2021-07-06 13:22:00|2305.1|2299.1|2305.3|2299.3|2305.3|2299.3|2305.1|2299.1|2
1625577740000|2021-07-06 13:22:20|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1625577750000|2021-07-06 13:22:30|2305.6|2299.6|2306.3|2300.3|2306.5|2300.5|2305.6|2299.6|7
1625577760000|2021-07-06 13:22:40|2306.4|2300.4|2306.9|2300.9|2306.9|2300.9|2306.3|2300.3|4
1625577770000|2021-07-06 13:22:50|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1625577780000|2021-07-06 13:23:00|2307.4|2301.4|2307.3|2301.3|2307.4|2301.4|2307.1|2301.1|4
1625577810000|2021-07-06 13:23:30|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2306.9|2300.9|3
1625577820000|2021-07-06 13:23:40|2307.4|2301.4|2307.9|2301.9|2307.9|2301.9|2307.4|2301.4|4
1625577840000|2021-07-06 13:24:00|2307.6|2301.6|2306.9|2300.9|2307.6|2301.6|2306.9|2300.9|4
1625577850000|2021-07-06 13:24:10|2307.1|2301.1|2307.3|2301.3|2307.3|2301.3|2307.1|2301.1|2
1625577860000|2021-07-06 13:24:20|2307.1|2301.1|2306.8|2300.8|2307.1|2301.1|2306.8|2300.8|3
1625577870000|2021-07-06 13:24:30|2306.9|2300.9|2306.8|2300.8|2306.9|2300.9|2306.8|2300.8|2
1625577890000|2021-07-06 13:24:50|2306.9|2300.9|2306.8|2300.8|2306.9|2300.9|2306.8|2300.8|2
1625577920000|2021-07-06 13:25:20|2307.1|2301.1|2306.8|2300.8|2307.1|2301.1|2306.8|2300.8|4
1625577930000|2021-07-06 13:25:30|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1625577950000|2021-07-06 13:25:50|2307.6|2301.6|2308.1|2302.1|2308.1|2302.1|2307.6|2301.6|2
1625577980000|2021-07-06 13:26:20|2308|2302|2308.1|2302.1|2308.1|2302.1|2308|2302|2
1625577990000|2021-07-06 13:26:30|2308|2302|2308.1|2302.1|2308.1|2302.1|2308|2302|2
1625578000000|2021-07-06 13:26:40|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1625578010000|2021-07-06 13:26:50|2307.6|2301.6|2308.4|2302.4|2308.4|2302.4|2307.4|2301.4|6
1625578040000|2021-07-06 13:27:20|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625578050000|2021-07-06 13:27:30|2308.9|2302.9|2310.4|2304.4|2310.4|2304.4|2308.9|2302.9|4
1625578060000|2021-07-06 13:27:40|2310.6|2304.6|2310.3|2304.3|2310.6|2304.6|2310.3|2304.3|3
1625578100000|2021-07-06 13:28:20|2309.8|2303.8|2309.4|2303.4|2309.8|2303.8|2309.4|2303.4|2
1625578110000|2021-07-06 13:28:30|2309.1|2303.1|2308.8|2302.8|2309.1|2303.1|2308.8|2302.8|4
1625578120000|2021-07-06 13:28:40|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1625578130000|2021-07-06 13:28:50|2308.8|2302.8|2307.9|2301.9|2308.8|2302.8|2307.9|2301.9|6
1625578150000|2021-07-06 13:29:10|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.5|2301.5|3
1625578160000|2021-07-06 13:29:20|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1625578170000|2021-07-06 13:29:30|2307.4|2301.4|2307.1|2301.1|2307.5|2301.5|2307.1|2301.1|3
1625578180000|2021-07-06 13:29:40|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1625578190000|2021-07-06 13:29:50|2307.1|2301.1|2306.1|2300.1|2307.1|2301.1|2306.1|2300.1|13
1625578200000|2021-07-06 13:30:00|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|1
1625578240000|2021-07-06 13:30:40|2306.6|2300.6|2307.4|2301.4|2307.4|2301.4|2306.6|2300.6|3
1625578250000|2021-07-06 13:30:50|2307.3|2301.3|2306.9|2300.9|2307.3|2301.3|2306.9|2300.9|2
1625578260000|2021-07-06 13:31:00|2306.8|2300.8|2305.9|2299.9|2306.8|2300.8|2305.9|2299.9|4
1625578270000|2021-07-06 13:31:10|2305.8|2299.8|2305.6|2299.6|2305.8|2299.8|2305.6|2299.6|2
1625578300000|2021-07-06 13:31:40|2305.3|2299.3|2304.9|2298.9|2305.3|2299.3|2304.9|2298.9|3
1625578310000|2021-07-06 13:31:50|2304.6|2298.6|2305.1|2299.1|2305.3|2299.3|2304.6|2298.6|4
1625578320000|2021-07-06 13:32:00|2304.8|2298.8|2304.9|2298.9|2305.1|2299.1|2304.6|2298.6|5
1625578330000|2021-07-06 13:32:10|2304.6|2298.6|2304.6|2298.6|2305.5|2299.5|2304.6|2298.6|11
1625578340000|2021-07-06 13:32:20|2304.9|2298.9|2304.5|2298.5|2304.9|2298.9|2304.4|2298.4|12
1625578350000|2021-07-06 13:32:30|2304.6|2298.6|2304.9|2298.9|2305.3|2299.3|2304.4|2298.4|15
1625578360000|2021-07-06 13:32:40|2305.3|2299.3|2304.6|2298.6|2305.3|2299.3|2304.6|2298.6|5
1625578370000|2021-07-06 13:32:50|2304.9|2298.9|2303.9|2297.9|2305.6|2299.6|2303.9|2297.9|10
1625578390000|2021-07-06 13:33:10|2304.4|2298.4|2304.9|2298.9|2304.9|2298.9|2304.4|2298.4|4
1625578400000|2021-07-06 13:33:20|2305.1|2299.1|2305.6|2299.6|2305.6|2299.6|2305.1|2299.1|4
1625578410000|2021-07-06 13:33:30|2305.9|2299.9|2306.9|2300.9|2306.9|2300.9|2305.9|2299.9|3
1625578420000|2021-07-06 13:33:40|2306.6|2300.6|2307.1|2301.1|2307.1|2301.1|2306.4|2300.4|5
1625578430000|2021-07-06 13:33:50|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1625578440000|2021-07-06 13:34:00|2306.8|2300.8|2306.4|2300.4|2306.8|2300.8|2306.4|2300.4|3
1625578450000|2021-07-06 13:34:10|2306.6|2300.6|2307|2301|2307|2301|2306.6|2300.6|3
1625578460000|2021-07-06 13:34:20|2307.1|2301.1|2308.1|2302.1|2308.1|2302.1|2307.1|2301.1|3
1625578470000|2021-07-06 13:34:30|2308.4|2302.4|2308.1|2302.1|2308.4|2302.4|2307.4|2301.4|8
1625578480000|2021-07-06 13:34:40|2307.9|2301.9|2307.8|2301.8|2307.9|2301.9|2307.8|2301.8|2
1625578500000|2021-07-06 13:35:00|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.8|2301.8|3
1625578510000|2021-07-06 13:35:10|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1625578520000|2021-07-06 13:35:20|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625578530000|2021-07-06 13:35:30|2308|2302|2308|2302|2308|2302|2308|2302|1
1625578540000|2021-07-06 13:35:40|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1625578560000|2021-07-06 13:36:00|2307.9|2301.9|2307.6|2301.6|2307.9|2301.9|2307.6|2301.6|3
1625578570000|2021-07-06 13:36:10|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625578600000|2021-07-06 13:36:40|2307.9|2301.9|2308.4|2302.4|2308.4|2302.4|2307.9|2301.9|4
1625578610000|2021-07-06 13:36:50|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625578620000|2021-07-06 13:37:00|2308.4|2302.4|2307.6|2301.6|2308.4|2302.4|2307.6|2301.6|2
1625578630000|2021-07-06 13:37:10|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625578650000|2021-07-06 13:37:30|2308|2302|2308|2302|2308|2302|2308|2302|1
1625578660000|2021-07-06 13:37:40|2307.9|2301.9|2307.6|2301.6|2307.9|2301.9|2307.6|2301.6|2
1625578730000|2021-07-06 13:38:50|2308|2302|2307.9|2301.9|2308|2302|2307.9|2301.9|2
1625578740000|2021-07-06 13:39:00|2308.1|2302.1|2307.5|2301.5|2308.1|2302.1|2307.5|2301.5|6
1625578760000|2021-07-06 13:39:20|2307.4|2301.4|2306.9|2300.9|2307.4|2301.4|2306.9|2300.9|4
1625578770000|2021-07-06 13:39:30|2305|2299|2305|2299|2305|2299|2305|2299|1
1625578780000|2021-07-06 13:39:40|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|1
1625578800000|2021-07-06 13:40:00|2305|2299|2305.3|2299.3|2305.3|2299.3|2305|2299|2
1625578820000|2021-07-06 13:40:20|2305|2299|2304.9|2298.9|2305|2299|2304.9|2298.9|2
1625578830000|2021-07-06 13:40:30|2304.6|2298.6|2304.9|2298.9|2304.9|2298.9|2304.6|2298.6|2
1625578880000|2021-07-06 13:41:20|2305|2299|2304.8|2298.8|2305|2299|2304.8|2298.8|2
1625578890000|2021-07-06 13:41:30|2305.1|2299.1|2304.9|2298.9|2305.1|2299.1|2304.9|2298.9|2
1625578900000|2021-07-06 13:41:40|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|1
1625578920000|2021-07-06 13:42:00|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|1
1625578980000|2021-07-06 13:43:00|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|1
1625578990000|2021-07-06 13:43:10|2305.9|2299.9|2305.5|2299.5|2305.9|2299.9|2305.5|2299.5|2
1625579000000|2021-07-06 13:43:20|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|1
1625579010000|2021-07-06 13:43:30|2305.5|2299.5|2305.9|2299.9|2306.4|2300.4|2305.5|2299.5|4
1625579020000|2021-07-06 13:43:40|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1625579030000|2021-07-06 13:43:50|2306.4|2300.4|2306.4|2300.4|2306.6|2300.6|2306.4|2300.4|3
1625579040000|2021-07-06 13:44:00|2306|2300|2306|2300|2306|2300|2306|2300|1
1625579060000|2021-07-06 13:44:20|2305.9|2299.9|2305.8|2299.8|2305.9|2299.9|2305.8|2299.8|2
1625579070000|2021-07-06 13:44:30|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|1
1625579100000|2021-07-06 13:45:00|2306|2300|2305.6|2299.6|2306|2300|2305.6|2299.6|2
1625579110000|2021-07-06 13:45:10|2305.9|2299.9|2306.1|2300.1|2306.1|2300.1|2305.9|2299.9|3
1625579120000|2021-07-06 13:45:20|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.8|2299.8|3
1625579130000|2021-07-06 13:45:30|2306|2300|2306|2300|2306.3|2300.3|2306|2300|6
1625579140000|2021-07-06 13:45:40|2306.3|2300.3|2306.4|2300.4|2306.5|2300.5|2306|2300|6
1625579150000|2021-07-06 13:45:50|2306.6|2300.6|2306.8|2300.8|2307.1|2301.1|2306.6|2300.6|5
1625579160000|2021-07-06 13:46:00|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1625579230000|2021-07-06 13:47:10|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1625579240000|2021-07-06 13:47:20|2307.4|2301.4|2307.6|2301.6|2307.9|2301.9|2307.4|2301.4|3
1625579250000|2021-07-06 13:47:30|2307.9|2301.9|2308.1|2302.1|2308.1|2302.1|2307.9|2301.9|2
1625579270000|2021-07-06 13:47:50|2307.9|2301.9|2307.6|2301.6|2307.9|2301.9|2307.6|2301.6|2
1625579280000|2021-07-06 13:48:00|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1625579290000|2021-07-06 13:48:10|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1625579300000|2021-07-06 13:48:20|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1625579320000|2021-07-06 13:48:40|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1625579350000|2021-07-06 13:49:10|2307.9|2301.9|2308.1|2302.1|2308.1|2302.1|2307.9|2301.9|2
1625579360000|2021-07-06 13:49:20|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625579370000|2021-07-06 13:49:30|2308.6|2302.6|2309.1|2303.1|2309.4|2303.4|2308.6|2302.6|5
1625579380000|2021-07-06 13:49:40|2309|2303|2308.6|2302.6|2309|2303|2308.6|2302.6|2
1625579390000|2021-07-06 13:49:50|2308.9|2302.9|2309.1|2303.1|2309.1|2303.1|2308.9|2302.9|2
1625579410000|2021-07-06 13:50:10|2309.3|2303.3|2309|2303|2309.8|2303.8|2309|2303|3
1625579420000|2021-07-06 13:50:20|2309.4|2303.4|2309|2303|2309.4|2303.4|2308.9|2302.9|5
1625579430000|2021-07-06 13:50:30|2309.1|2303.1|2309|2303|2309.1|2303.1|2309|2303|2
1625579440000|2021-07-06 13:50:40|2308.6|2302.6|2307.6|2301.6|2308.6|2302.6|2307.6|2301.6|4
1625579450000|2021-07-06 13:50:50|2307|2301|2307.1|2301.1|2307.6|2301.6|2307|2301|5
1625579460000|2021-07-06 13:51:00|2307.6|2301.6|2306.8|2300.8|2307.6|2301.6|2306.8|2300.8|2
1625579470000|2021-07-06 13:51:10|2306|2300|2306|2300|2306|2300|2306|2300|1
1625579490000|2021-07-06 13:51:30|2305.9|2299.9|2305.8|2299.8|2305.9|2299.9|2305.8|2299.8|2
1625579510000|2021-07-06 13:51:50|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1625579520000|2021-07-06 13:52:00|2305.3|2299.3|2304.1|2298.1|2305.3|2299.3|2304.1|2298.1|2
1625579530000|2021-07-06 13:52:10|2304.6|2298.6|2304.4|2298.4|2304.6|2298.6|2304.4|2298.4|2
1625579540000|2021-07-06 13:52:20|2303.9|2297.9|2304.4|2298.4|2304.4|2298.4|2303.9|2297.9|2
1625579550000|2021-07-06 13:52:30|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1625579560000|2021-07-06 13:52:40|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1625579580000|2021-07-06 13:53:00|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1625579600000|2021-07-06 13:53:20|2304.5|2298.5|2304.6|2298.6|2304.6|2298.6|2304.5|2298.5|2
1625579610000|2021-07-06 13:53:30|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1625579640000|2021-07-06 13:54:00|2304.1|2298.1|2304.4|2298.4|2304.4|2298.4|2304.1|2298.1|2
1625579650000|2021-07-06 13:54:10|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|1
1625579660000|2021-07-06 13:54:20|2304.8|2298.8|2304.4|2298.4|2304.8|2298.8|2304.4|2298.4|2
1625579670000|2021-07-06 13:54:30|2304.8|2298.8|2303.9|2297.9|2304.8|2298.8|2303.9|2297.9|4
1625579680000|2021-07-06 13:54:40|2304.4|2298.4|2304.1|2298.1|2304.4|2298.4|2304.1|2298.1|2
1625579700000|2021-07-06 13:55:00|2303.9|2297.9|2304.1|2298.1|2304.4|2298.4|2303.9|2297.9|3
1625579710000|2021-07-06 13:55:10|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1625579740000|2021-07-06 13:55:40|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1625579750000|2021-07-06 13:55:50|2303.9|2297.9|2303.9|2297.9|2304.1|2298.1|2303.9|2297.9|3
1625579760000|2021-07-06 13:56:00|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1625579780000|2021-07-06 13:56:20|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1625579790000|2021-07-06 13:56:30|2304.4|2298.4|2304.1|2298.1|2304.4|2298.4|2304.1|2298.1|2
1625579800000|2021-07-06 13:56:40|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1625579810000|2021-07-06 13:56:50|2304.4|2298.4|2304.5|2298.5|2304.9|2298.9|2304.4|2298.4|3
1625579820000|2021-07-06 13:57:00|2304.6|2298.6|2305.4|2299.4|2305.4|2299.4|2304.6|2298.6|4
1625579830000|2021-07-06 13:57:10|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|1
1625579840000|2021-07-06 13:57:20|2305.4|2299.4|2305.3|2299.3|2305.4|2299.4|2305.3|2299.3|2
1625579850000|2021-07-06 13:57:30|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1625579880000|2021-07-06 13:58:00|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1625579900000|2021-07-06 13:58:20|2307|2301|2307.4|2301.4|2307.4|2301.4|2307|2301|2
1625579920000|2021-07-06 13:58:40|2307.6|2301.6|2307.9|2301.9|2308.1|2302.1|2307.6|2301.6|3
1625579930000|2021-07-06 13:58:50|2307.8|2301.8|2307.3|2301.3|2307.8|2301.8|2307.3|2301.3|2
1625579970000|2021-07-06 13:59:30|2307.1|2301.1|2307.4|2301.4|2307.4|2301.4|2306.8|2300.8|5
1625579990000|2021-07-06 13:59:50|2307.5|2301.5|2307.1|2301.1|2307.5|2301.5|2307.1|2301.1|3
1625580010000|2021-07-06 14:00:10|2306.9|2300.9|2305.6|2299.6|2306.9|2300.9|2305.6|2299.6|4
1625580020000|2021-07-06 14:00:20|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|1
1625580030000|2021-07-06 14:00:30|2305|2299|2305|2299|2305|2299|2305|2299|1
1625580040000|2021-07-06 14:00:40|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|1
1625580050000|2021-07-06 14:00:50|2305.1|2299.1|2305.3|2299.3|2305.3|2299.3|2305.1|2299.1|2
1625580060000|2021-07-06 14:01:00|2305.4|2299.4|2305.4|2299.4|2305.9|2299.9|2305.4|2299.4|5
1625580070000|2021-07-06 14:01:10|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1625580080000|2021-07-06 14:01:20|2305.1|2299.1|2305.4|2299.4|2305.4|2299.4|2305.1|2299.1|2
1625580110000|2021-07-06 14:01:50|2305.6|2299.6|2305.6|2299.6|2306.9|2300.9|2305.4|2299.4|8
1625580120000|2021-07-06 14:02:00|2305.4|2299.4|2304.9|2298.9|2305.6|2299.6|2304.9|2298.9|4
1625580160000|2021-07-06 14:02:40|2304.4|2298.4|2304.1|2298.1|2304.4|2298.4|2304.1|2298.1|2
1625580180000|2021-07-06 14:03:00|2303.9|2297.9|2301.6|2295.6|2303.9|2297.9|2300.8|2294.8|10
1625580200000|2021-07-06 14:03:20|2301.5|2295.5|2300.5|2294.5|2301.5|2295.5|2300.4|2294.4|4
1625580230000|2021-07-06 14:03:50|2300.3|2294.3|2300|2294|2300.3|2294.3|2299.9|2293.9|3
1625580240000|2021-07-06 14:04:00|2299.9|2293.9|2300.1|2294.1|2300.1|2294.1|2299.9|2293.9|4
1625580250000|2021-07-06 14:04:10|2300.4|2294.4|2300.3|2294.3|2300.6|2294.6|2300.3|2294.3|4
1625580260000|2021-07-06 14:04:20|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2299.6|2293.6|8
1625580270000|2021-07-06 14:04:30|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1625580280000|2021-07-06 14:04:40|2299.8|2293.8|2299.5|2293.5|2299.8|2293.8|2299.5|2293.5|3
1625580310000|2021-07-06 14:05:10|2299|2293|2298.1|2292.1|2299|2293|2297.9|2291.9|6
1625580320000|2021-07-06 14:05:20|2297.1|2291.1|2297.9|2291.9|2297.9|2291.9|2297.1|2291.1|9
1625580330000|2021-07-06 14:05:30|2297.6|2291.6|2297.4|2291.4|2297.9|2291.9|2297.4|2291.4|3
1625580340000|2021-07-06 14:05:40|2297.1|2291.1|2297.4|2291.4|2297.4|2291.4|2297.1|2291.1|2
1625580360000|2021-07-06 14:06:00|2296.1|2290.1|2296.9|2290.9|2297.1|2291.1|2295.6|2289.6|6
1625580380000|2021-07-06 14:06:20|2297.1|2291.1|2297.1|2291.1|2297.4|2291.4|2296.9|2290.9|6
1625580400000|2021-07-06 14:06:40|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|1
1625580410000|2021-07-06 14:06:50|2297.1|2291.1|2296.6|2290.6|2297.1|2291.1|2296.6|2290.6|3
1625580420000|2021-07-06 14:07:00|2296.9|2290.9|2297.4|2291.4|2297.8|2291.8|2296.9|2290.9|3
1625580480000|2021-07-06 14:08:00|2297.1|2291.1|2296|2290|2297.1|2291.1|2296|2290|4
1625580490000|2021-07-06 14:08:10|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|1
1625580520000|2021-07-06 14:08:40|2296.1|2290.1|2295.5|2289.5|2296.1|2290.1|2295.5|2289.5|3
1625580530000|2021-07-06 14:08:50|2295.6|2289.6|2295.9|2289.9|2296.1|2290.1|2295.6|2289.6|3
1625580540000|2021-07-06 14:09:00|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1625580550000|2021-07-06 14:09:10|2295.5|2289.5|2295.4|2289.4|2295.5|2289.5|2295.4|2289.4|2
1625580580000|2021-07-06 14:09:40|2296.9|2290.9|2296.6|2290.6|2296.9|2290.9|2296.6|2290.6|3
1625580600000|2021-07-06 14:10:00|2297.1|2291.1|2296.9|2290.9|2297.1|2291.1|2296.4|2290.4|6
1625580610000|2021-07-06 14:10:10|2296.6|2290.6|2296.9|2290.9|2296.9|2290.9|2296.4|2290.4|8
1625580630000|2021-07-06 14:10:30|2296.4|2290.4|2296.4|2290.4|2296.9|2290.9|2296.4|2290.4|3
1625580640000|2021-07-06 14:10:40|2296|2290|2295.5|2289.5|2296|2290|2295.5|2289.5|3
1625580650000|2021-07-06 14:10:50|2295.1|2289.1|2295.4|2289.4|2295.4|2289.4|2295.1|2289.1|2
1625580660000|2021-07-06 14:11:00|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1625580670000|2021-07-06 14:11:10|2295.9|2289.9|2295.9|2289.9|2296.1|2290.1|2295.6|2289.6|5
1625580690000|2021-07-06 14:11:30|2296.1|2290.1|2295.9|2289.9|2296.1|2290.1|2295.9|2289.9|2
1625580700000|2021-07-06 14:11:40|2295.6|2289.6|2296.4|2290.4|2296.4|2290.4|2295.6|2289.6|4
1625580710000|2021-07-06 14:11:50|2296.6|2290.6|2296.9|2290.9|2296.9|2290.9|2296.6|2290.6|4
1625580720000|2021-07-06 14:12:00|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1625580740000|2021-07-06 14:12:20|2296.4|2290.4|2296.6|2290.6|2296.6|2290.6|2296.1|2290.1|3
1625580750000|2021-07-06 14:12:30|2296.4|2290.4|2296.4|2290.4|2296.6|2290.6|2296.4|2290.4|3
1625580760000|2021-07-06 14:12:40|2296.6|2290.6|2297.4|2291.4|2297.4|2291.4|2296.6|2290.6|4
1625580770000|2021-07-06 14:12:50|2297.1|2291.1|2297.4|2291.4|2297.4|2291.4|2297.1|2291.1|2
1625580780000|2021-07-06 14:13:00|2297.1|2291.1|2297.4|2291.4|2297.4|2291.4|2297.1|2291.1|2
1625580790000|2021-07-06 14:13:10|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625580800000|2021-07-06 14:13:20|2297.3|2291.3|2297.8|2291.8|2297.8|2291.8|2297.3|2291.3|4
1625580810000|2021-07-06 14:13:30|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625580840000|2021-07-06 14:14:00|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1625580870000|2021-07-06 14:14:30|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625580890000|2021-07-06 14:14:50|2297.6|2291.6|2297.5|2291.5|2297.8|2291.8|2297.5|2291.5|3
1625580900000|2021-07-06 14:15:00|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625580910000|2021-07-06 14:15:10|2296.6|2290.6|2296.6|2290.6|2297.1|2291.1|2296.6|2290.6|3
1625580920000|2021-07-06 14:15:20|2297.1|2291.1|2298.4|2292.4|2298.4|2292.4|2297.1|2291.1|5
1625580930000|2021-07-06 14:15:30|2298.1|2292.1|2296.9|2290.9|2298.1|2292.1|2296.9|2290.9|2
1625580960000|2021-07-06 14:16:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1625580990000|2021-07-06 14:16:30|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1625581000000|2021-07-06 14:16:40|2297|2291|2297.6|2291.6|2297.6|2291.6|2297|2291|2
1625581010000|2021-07-06 14:16:50|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625581020000|2021-07-06 14:17:00|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625581030000|2021-07-06 14:17:10|2297.4|2291.4|2297.1|2291.1|2297.4|2291.4|2297.1|2291.1|3
1625581040000|2021-07-06 14:17:20|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625581050000|2021-07-06 14:17:30|2297.1|2291.1|2297.4|2291.4|2297.4|2291.4|2297.1|2291.1|2
1625581060000|2021-07-06 14:17:40|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1625581070000|2021-07-06 14:17:50|2296.9|2290.9|2297.1|2291.1|2297.1|2291.1|2296.4|2290.4|5
1625581090000|2021-07-06 14:18:10|2297|2291|2297.1|2291.1|2297.1|2291.1|2297|2291|4
1625581130000|2021-07-06 14:18:50|2296.9|2290.9|2297.1|2291.1|2297.1|2291.1|2296.9|2290.9|2
1625581140000|2021-07-06 14:19:00|2296.9|2290.9|2297.1|2291.1|2297.1|2291.1|2296.9|2290.9|2
1625581150000|2021-07-06 14:19:10|2296.9|2290.9|2297.4|2291.4|2297.4|2291.4|2296.9|2290.9|3
1625581160000|2021-07-06 14:19:20|2296.9|2290.9|2296.9|2290.9|2297.1|2291.1|2296.9|2290.9|3
1625581170000|2021-07-06 14:19:30|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1625581180000|2021-07-06 14:19:40|2296.8|2290.8|2295.9|2289.9|2296.8|2290.8|2295.6|2289.6|4
1625581190000|2021-07-06 14:19:50|2296.1|2290.1|2295.6|2289.6|2296.1|2290.1|2295.6|2289.6|3
1625581200000|2021-07-06 14:20:00|2295.1|2289.1|2294.4|2288.4|2295.1|2289.1|2294.3|2288.3|5
1625581210000|2021-07-06 14:20:10|2294.6|2288.6|2294.3|2288.3|2294.6|2288.6|2294.3|2288.3|3
1625581220000|2021-07-06 14:20:20|2294.1|2288.1|2294.1|2288.1|2294.4|2288.4|2294.1|2288.1|3
1625581240000|2021-07-06 14:20:40|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1625581250000|2021-07-06 14:20:50|2295.1|2289.1|2294.4|2288.4|2295.4|2289.4|2294.1|2288.1|8
1625581260000|2021-07-06 14:21:00|2294.1|2288.1|2293.6|2287.6|2294.1|2288.1|2293.6|2287.6|3
1625581270000|2021-07-06 14:21:10|2293.4|2287.4|2292.9|2286.9|2293.4|2287.4|2292.9|2286.9|3
1625581280000|2021-07-06 14:21:20|2293.1|2287.1|2292.6|2286.6|2293.1|2287.1|2292.6|2286.6|4
1625581290000|2021-07-06 14:21:30|2292.4|2286.4|2291.6|2285.6|2292.4|2286.4|2291.6|2285.6|4
1625581300000|2021-07-06 14:21:40|2291.4|2285.4|2291.4|2285.4|2291.6|2285.6|2291.4|2285.4|3
1625581310000|2021-07-06 14:21:50|2291.6|2285.6|2291.4|2285.4|2291.6|2285.6|2291.3|2285.3|4
1625581320000|2021-07-06 14:22:00|2291.1|2285.1|2291.4|2285.4|2291.4|2285.4|2291.1|2285.1|4
1625581330000|2021-07-06 14:22:10|2291|2285|2291.1|2285.1|2291.4|2285.4|2291|2285|5
1625581340000|2021-07-06 14:22:20|2291|2285|2291.1|2285.1|2291.1|2285.1|2291|2285|2
1625581350000|2021-07-06 14:22:30|2291.4|2285.4|2291.3|2285.3|2291.6|2285.6|2291.1|2285.1|9
1625581360000|2021-07-06 14:22:40|2291.6|2285.6|2291.5|2285.5|2291.6|2285.6|2291.1|2285.1|5
1625581370000|2021-07-06 14:22:50|2291.1|2285.1|2291.9|2285.9|2292.4|2286.4|2291.1|2285.1|10
1625581380000|2021-07-06 14:23:00|2292.1|2286.1|2292.1|2286.1|2292.5|2286.5|2291.9|2285.9|8
1625581390000|2021-07-06 14:23:10|2292.3|2286.3|2291.9|2285.9|2292.3|2286.3|2291.9|2285.9|2
1625581400000|2021-07-06 14:23:20|2291.6|2285.6|2291.1|2285.1|2291.6|2285.6|2291.1|2285.1|3
1625581410000|2021-07-06 14:23:30|2290.8|2284.8|2290.4|2284.4|2290.8|2284.8|2290.4|2284.4|3
1625581420000|2021-07-06 14:23:40|2290.6|2284.6|2290.5|2284.5|2290.9|2284.9|2290.4|2284.4|4
1625581430000|2021-07-06 14:23:50|2290.4|2284.4|2290.1|2284.1|2290.4|2284.4|2289.9|2283.9|7
1625581440000|2021-07-06 14:24:00|2290.3|2284.3|2289.9|2283.9|2290.4|2284.4|2289.9|2283.9|7
1625581450000|2021-07-06 14:24:10|2289.6|2283.6|2289.4|2283.4|2289.6|2283.6|2289.4|2283.4|2
1625581460000|2021-07-06 14:24:20|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.4|2283.4|5
1625581470000|2021-07-06 14:24:30|2289.8|2283.8|2289.3|2283.3|2290|2284|2289.3|2283.3|10
1625581480000|2021-07-06 14:24:40|2289.5|2283.5|2289.1|2283.1|2289.5|2283.5|2288.9|2282.9|4
1625581490000|2021-07-06 14:24:50|2289|2283|2288.1|2282.1|2289.6|2283.6|2288.1|2282.1|9
1625581500000|2021-07-06 14:25:00|2287.9|2281.9|2287.1|2281.1|2287.9|2281.9|2286.9|2280.9|6
1625581510000|2021-07-06 14:25:10|2286.9|2280.9|2286.6|2280.6|2286.9|2280.9|2286.4|2280.4|6
1625581520000|2021-07-06 14:25:20|2286.9|2280.9|2286.4|2280.4|2286.9|2280.9|2286.4|2280.4|6
1625581540000|2021-07-06 14:25:40|2286.9|2280.9|2285.9|2279.9|2287|2281|2285.4|2279.4|8
1625581550000|2021-07-06 14:25:50|2285.4|2279.4|2285.1|2279.1|2285.9|2279.9|2284.9|2278.9|10
1625581560000|2021-07-06 14:26:00|2284.9|2278.9|2285.4|2279.4|2286.4|2280.4|2284.6|2278.6|12
1625581570000|2021-07-06 14:26:10|2284.8|2278.8|2284.9|2278.9|2285.1|2279.1|2284.8|2278.8|4
1625581580000|2021-07-06 14:26:20|2284.6|2278.6|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|2
1625581590000|2021-07-06 14:26:30|2284.6|2278.6|2286|2280|2286|2280|2284.6|2278.6|5
1625581600000|2021-07-06 14:26:40|2285.1|2279.1|2285.9|2279.9|2286|2280|2285.1|2279.1|5
1625581610000|2021-07-06 14:26:50|2286|2280|2286|2280|2286|2280|2285.9|2279.9|3
1625581620000|2021-07-06 14:27:00|2285.9|2279.9|2286|2280|2286|2280|2285.9|2279.9|2
1625581630000|2021-07-06 14:27:10|2285.9|2279.9|2285.6|2279.6|2285.9|2279.9|2285.3|2279.3|7
1625581640000|2021-07-06 14:27:20|2285.3|2279.3|2287.9|2281.9|2288.1|2282.1|2285.3|2279.3|8
1625581650000|2021-07-06 14:27:30|2287.5|2281.5|2287.4|2281.4|2287.6|2281.6|2286.6|2280.6|10
1625581660000|2021-07-06 14:27:40|2286.9|2280.9|2286.9|2280.9|2287.5|2281.5|2286.9|2280.9|7
1625581670000|2021-07-06 14:27:50|2286.6|2280.6|2286.5|2280.5|2287.1|2281.1|2286.5|2280.5|4
1625581690000|2021-07-06 14:28:10|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1625581730000|2021-07-06 14:28:50|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1625581740000|2021-07-06 14:29:00|2286.3|2280.3|2285.9|2279.9|2286.3|2280.3|2285.9|2279.9|2
1625581750000|2021-07-06 14:29:10|2286.3|2280.3|2286|2280|2286.3|2280.3|2286|2280|2
1625581760000|2021-07-06 14:29:20|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625581770000|2021-07-06 14:29:30|2286.4|2280.4|2286.5|2280.5|2286.5|2280.5|2286.4|2280.4|2
1625581780000|2021-07-06 14:29:40|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1625581790000|2021-07-06 14:29:50|2286.1|2280.1|2285.6|2279.6|2286.1|2280.1|2285.1|2279.1|6
1625581800000|2021-07-06 14:30:00|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2284.9|2278.9|3
1625581810000|2021-07-06 14:30:10|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1625581820000|2021-07-06 14:30:20|2284.9|2278.9|2285.4|2279.4|2286.1|2280.1|2284.9|2278.9|5
1625581840000|2021-07-06 14:30:40|2285.5|2279.5|2286.1|2280.1|2286.1|2280.1|2285.5|2279.5|2
1625581850000|2021-07-06 14:30:50|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1625581860000|2021-07-06 14:31:00|2286.4|2280.4|2287.4|2281.4|2287.4|2281.4|2286.4|2280.4|4
1625581870000|2021-07-06 14:31:10|2287.6|2281.6|2287.9|2281.9|2287.9|2281.9|2287.6|2281.6|2
1625581880000|2021-07-06 14:31:20|2288|2282|2288.4|2282.4|2288.4|2282.4|2288|2282|2
1625581890000|2021-07-06 14:31:30|2288.5|2282.5|2287.6|2281.6|2288.6|2282.6|2287.6|2281.6|5
1625581920000|2021-07-06 14:32:00|2287.4|2281.4|2287.1|2281.1|2287.4|2281.4|2287.1|2281.1|2
1625581930000|2021-07-06 14:32:10|2287|2281|2287|2281|2287|2281|2287|2281|1
1625581960000|2021-07-06 14:32:40|2287.1|2281.1|2287.5|2281.5|2287.5|2281.5|2287.1|2281.1|4
1625581970000|2021-07-06 14:32:50|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1625581980000|2021-07-06 14:33:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625581990000|2021-07-06 14:33:10|2287|2281|2286.5|2280.5|2287|2281|2286.5|2280.5|2
1625582000000|2021-07-06 14:33:20|2286.6|2280.6|2286.9|2280.9|2286.9|2280.9|2286.6|2280.6|2
1625582020000|2021-07-06 14:33:40|2287.1|2281.1|2287.6|2281.6|2287.6|2281.6|2287.1|2281.1|3
1625582030000|2021-07-06 14:33:50|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1625582040000|2021-07-06 14:34:00|2287|2281|2286.6|2280.6|2287|2281|2286.6|2280.6|3
1625582070000|2021-07-06 14:34:30|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1625582080000|2021-07-06 14:34:40|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1625582110000|2021-07-06 14:35:10|2286|2280|2285.6|2279.6|2286|2280|2284.8|2278.8|6
1625582120000|2021-07-06 14:35:20|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2284.9|2278.9|3
1625582130000|2021-07-06 14:35:30|2285|2279|2285|2279|2285|2279|2285|2279|1
1625582140000|2021-07-06 14:35:40|2285.3|2279.3|2285.4|2279.4|2285.5|2279.5|2285.3|2279.3|3
1625582150000|2021-07-06 14:35:50|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.4|2279.4|3
1625582160000|2021-07-06 14:36:00|2286|2280|2287.3|2281.3|2287.4|2281.4|2286|2280|5
1625582170000|2021-07-06 14:36:10|2287.1|2281.1|2287|2281|2287.1|2281.1|2287|2281|2
1625582180000|2021-07-06 14:36:20|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1625582190000|2021-07-06 14:36:30|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1625582200000|2021-07-06 14:36:40|2286.6|2280.6|2286.9|2280.9|2286.9|2280.9|2286.6|2280.6|3
1625582210000|2021-07-06 14:36:50|2286.4|2280.4|2285.3|2279.3|2286.4|2280.4|2285.3|2279.3|2
1625582220000|2021-07-06 14:37:00|2285.4|2279.4|2285.3|2279.3|2285.5|2279.5|2285.3|2279.3|3
1625582230000|2021-07-06 14:37:10|2285|2279|2285|2279|2285|2279|2285|2279|1
1625582250000|2021-07-06 14:37:30|2286|2280|2284.6|2278.6|2286|2280|2284.6|2278.6|3
1625582260000|2021-07-06 14:37:40|2284.9|2278.9|2285.4|2279.4|2285.4|2279.4|2284.9|2278.9|4
1625582280000|2021-07-06 14:38:00|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1625582290000|2021-07-06 14:38:10|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1625582300000|2021-07-06 14:38:20|2285.5|2279.5|2286.4|2280.4|2286.4|2280.4|2285.5|2279.5|2
1625582310000|2021-07-06 14:38:30|2286.1|2280.1|2286|2280|2286.1|2280.1|2286|2280|2
1625582320000|2021-07-06 14:38:40|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1625582330000|2021-07-06 14:38:50|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1625582360000|2021-07-06 14:39:20|2286.9|2280.9|2287|2281|2287|2281|2286.9|2280.9|2
1625582380000|2021-07-06 14:39:40|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1625582390000|2021-07-06 14:39:50|2286.8|2280.8|2286.9|2280.9|2286.9|2280.9|2286.8|2280.8|2
1625582400000|2021-07-06 14:40:00|2286.8|2280.8|2289.1|2283.1|2289.1|2283.1|2286.8|2280.8|3
1625582410000|2021-07-06 14:40:10|2287.1|2281.1|2286.4|2280.4|2287.1|2281.1|2286.4|2280.4|4
1625582420000|2021-07-06 14:40:20|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625582430000|2021-07-06 14:40:30|2287.1|2281.1|2287.4|2281.4|2287.6|2281.6|2287.1|2281.1|3
1625582440000|2021-07-06 14:40:40|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625582450000|2021-07-06 14:40:50|2286.3|2280.3|2286.4|2280.4|2286.4|2280.4|2286.3|2280.3|2
1625582470000|2021-07-06 14:41:10|2286.3|2280.3|2286.4|2280.4|2286.4|2280.4|2286.3|2280.3|2
1625582510000|2021-07-06 14:41:50|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1625582550000|2021-07-06 14:42:30|2285.9|2279.9|2288|2282|2288|2282|2285.9|2279.9|7
1625582560000|2021-07-06 14:42:40|2288.1|2282.1|2287.9|2281.9|2288.4|2282.4|2287.6|2281.6|5
1625582600000|2021-07-06 14:43:20|2288.1|2282.1|2288.6|2282.6|2288.6|2282.6|2288.1|2282.1|5
1625582620000|2021-07-06 14:43:40|2288.9|2282.9|2289.3|2283.3|2289.3|2283.3|2288.9|2282.9|3
1625582640000|2021-07-06 14:44:00|2289.6|2283.6|2289.1|2283.1|2289.9|2283.9|2289.1|2283.1|4
1625582700000|2021-07-06 14:45:00|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|1
1625582740000|2021-07-06 14:45:40|2288.3|2282.3|2286.9|2280.9|2288.3|2282.3|2286.9|2280.9|2
1625582770000|2021-07-06 14:46:10|2287|2281|2287|2281|2287|2281|2287|2281|1
1625582780000|2021-07-06 14:46:20|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1625582830000|2021-07-06 14:47:10|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625582860000|2021-07-06 14:47:40|2287.9|2281.9|2288|2282|2288|2282|2287.9|2281.9|2
1625582870000|2021-07-06 14:47:50|2288.4|2282.4|2288.6|2282.6|2288.6|2282.6|2288.4|2282.4|2
1625582890000|2021-07-06 14:48:10|2287.9|2281.9|2288.4|2282.4|2288.4|2282.4|2287.9|2281.9|2
1625582900000|2021-07-06 14:48:20|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625583050000|2021-07-06 14:50:50|2288.4|2282.4|2288.1|2282.1|2288.4|2282.4|2288.1|2282.1|2
1625583060000|2021-07-06 14:51:00|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|2288.3|2282.3|3
1625583070000|2021-07-06 14:51:10|2288.5|2282.5|2288.6|2282.6|2289.4|2283.4|2288.5|2282.5|4
1625583090000|2021-07-06 14:51:30|2289|2283|2289.4|2283.4|2289.4|2283.4|2289|2283|2
1625583130000|2021-07-06 14:52:10|2290.4|2284.4|2290.5|2284.5|2290.5|2284.5|2290.4|2284.4|2
1625583140000|2021-07-06 14:52:20|2290.6|2284.6|2290.4|2284.4|2290.6|2284.6|2290.4|2284.4|3
1625583150000|2021-07-06 14:52:30|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|1
1625583170000|2021-07-06 14:52:50|2289.5|2283.5|2289.4|2283.4|2289.5|2283.5|2289.4|2283.4|2
1625583230000|2021-07-06 14:53:50|2289.6|2283.6|2289.4|2283.4|2289.6|2283.6|2289.4|2283.4|2
1625583250000|2021-07-06 14:54:10|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1625583260000|2021-07-06 14:54:20|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|1
1625583270000|2021-07-06 14:54:30|2289.8|2283.8|2291.5|2285.5|2291.5|2285.5|2289.8|2283.8|6
1625583290000|2021-07-06 14:54:50|2292.6|2286.6|2291.9|2285.9|2292.6|2286.6|2291.9|2285.9|2
1625583300000|2021-07-06 14:55:00|2291.6|2285.6|2291.5|2285.5|2291.6|2285.6|2291.5|2285.5|2
1625583310000|2021-07-06 14:55:10|2291.6|2285.6|2291.3|2285.3|2291.6|2285.6|2291.3|2285.3|2
1625583330000|2021-07-06 14:55:30|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|1
1625583360000|2021-07-06 14:56:00|2290.9|2284.9|2290.6|2284.6|2290.9|2284.9|2289.6|2283.6|8
1625583400000|2021-07-06 14:56:40|2290.9|2284.9|2292.1|2286.1|2292.1|2286.1|2290.6|2284.6|4
1625583410000|2021-07-06 14:56:50|2293.1|2287.1|2292.9|2286.9|2293.1|2287.1|2292.9|2286.9|2
1625583430000|2021-07-06 14:57:10|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1625583440000|2021-07-06 14:57:20|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|1
1625583450000|2021-07-06 14:57:30|2292.6|2286.6|2292.4|2286.4|2292.6|2286.6|2292.4|2286.4|2
1625583460000|2021-07-06 14:57:40|2292.1|2286.1|2291.8|2285.8|2292.1|2286.1|2291.8|2285.8|2
1625583470000|2021-07-06 14:57:50|2291.9|2285.9|2292.1|2286.1|2292.1|2286.1|2291.9|2285.9|2
1625583480000|2021-07-06 14:58:00|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1625583490000|2021-07-06 14:58:10|2291.8|2285.8|2292.4|2286.4|2292.4|2286.4|2291.8|2285.8|3
1625583510000|2021-07-06 14:58:30|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|1
1625583520000|2021-07-06 14:58:40|2293.4|2287.4|2293.6|2287.6|2294.4|2288.4|2293.4|2287.4|4
1625583530000|2021-07-06 14:58:50|2293.9|2287.9|2293.5|2287.5|2293.9|2287.9|2293.5|2287.5|2
1625583540000|2021-07-06 14:59:00|2293.4|2287.4|2293.9|2287.9|2293.9|2287.9|2293.4|2287.4|3
1625583570000|2021-07-06 14:59:30|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.1|2287.1|3
1625583580000|2021-07-06 14:59:40|2293.4|2287.4|2293.8|2287.8|2293.8|2287.8|2293.4|2287.4|2
1625583590000|2021-07-06 14:59:50|2293.5|2287.5|2293.3|2287.3|2293.5|2287.5|2293.3|2287.3|2
1625583600000|2021-07-06 15:00:00|2293.1|2287.1|2292.5|2286.5|2293.1|2287.1|2292.4|2286.4|4
1625583620000|2021-07-06 15:00:20|2292.6|2286.6|2293.8|2287.8|2293.8|2287.8|2292.6|2286.6|5
1625583640000|2021-07-06 15:00:40|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1625583660000|2021-07-06 15:01:00|2293.4|2287.4|2293.1|2287.1|2293.4|2287.4|2293.1|2287.1|2
1625583670000|2021-07-06 15:01:10|2292.9|2286.9|2293|2287|2293|2287|2292.4|2286.4|4
1625583680000|2021-07-06 15:01:20|2293.1|2287.1|2293|2287|2293.1|2287.1|2293|2287|2
1625583690000|2021-07-06 15:01:30|2292.9|2286.9|2292.5|2286.5|2292.9|2286.9|2292.5|2286.5|2
1625583710000|2021-07-06 15:01:50|2293|2287|2292.4|2286.4|2293|2287|2292.4|2286.4|2
1625583750000|2021-07-06 15:02:30|2292.1|2286.1|2291.9|2285.9|2292.1|2286.1|2291.9|2285.9|2
1625583760000|2021-07-06 15:02:40|2292.1|2286.1|2293|2287|2293|2287|2291.9|2285.9|4
1625583770000|2021-07-06 15:02:50|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293.3|2287.3|4
1625583780000|2021-07-06 15:03:00|2293.3|2287.3|2293.3|2287.3|2293.4|2287.4|2293.3|2287.3|3
1625583810000|2021-07-06 15:03:30|2293.1|2287.1|2292.4|2286.4|2293.1|2287.1|2292|2286|3
1625583840000|2021-07-06 15:04:00|2291.6|2285.6|2291.4|2285.4|2291.6|2285.6|2291.1|2285.1|3
1625583850000|2021-07-06 15:04:10|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|1
1625583860000|2021-07-06 15:04:20|2291|2285|2291.6|2285.6|2291.6|2285.6|2291|2285|3
1625583870000|2021-07-06 15:04:30|2292.1|2286.1|2293.4|2287.4|2293.4|2287.4|2292.1|2286.1|7
1625583880000|2021-07-06 15:04:40|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1625583890000|2021-07-06 15:04:50|2293.4|2287.4|2293.9|2287.9|2293.9|2287.9|2293.4|2287.4|2
1625583900000|2021-07-06 15:05:00|2293.6|2287.6|2292.6|2286.6|2293.6|2287.6|2292.6|2286.6|2
1625583910000|2021-07-06 15:05:10|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1625583940000|2021-07-06 15:05:40|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625583950000|2021-07-06 15:05:50|2292.8|2286.8|2293.1|2287.1|2293.1|2287.1|2292.8|2286.8|4
1625583960000|2021-07-06 15:06:00|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|1
1625583970000|2021-07-06 15:06:10|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1625583990000|2021-07-06 15:06:30|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625584000000|2021-07-06 15:06:40|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|1
1625584020000|2021-07-06 15:07:00|2293.1|2287.1|2293.6|2287.6|2293.9|2287.9|2293.1|2287.1|5
1625584030000|2021-07-06 15:07:10|2293.9|2287.9|2294.1|2288.1|2294.1|2288.1|2293.9|2287.9|4
1625584040000|2021-07-06 15:07:20|2294.4|2288.4|2293.5|2287.5|2294.4|2288.4|2293.5|2287.5|4
1625584050000|2021-07-06 15:07:30|2293.9|2287.9|2294.4|2288.4|2294.4|2288.4|2292.6|2286.6|5
1625584060000|2021-07-06 15:07:40|2294.1|2288.1|2293.4|2287.4|2294.1|2288.1|2293.4|2287.4|2
1625584070000|2021-07-06 15:07:50|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1625584090000|2021-07-06 15:08:10|2293.4|2287.4|2293.1|2287.1|2293.4|2287.4|2293|2287|4
1625584100000|2021-07-06 15:08:20|2293.3|2287.3|2293.4|2287.4|2293.4|2287.4|2293.3|2287.3|2
1625584110000|2021-07-06 15:08:30|2293.6|2287.6|2294.1|2288.1|2294.1|2288.1|2293.6|2287.6|3
1625584120000|2021-07-06 15:08:40|2294.4|2288.4|2294.1|2288.1|2294.4|2288.4|2293.9|2287.9|3
1625584130000|2021-07-06 15:08:50|2294|2288|2294.3|2288.3|2294.3|2288.3|2293.6|2287.6|5
1625584140000|2021-07-06 15:09:00|2294.1|2288.1|2293.9|2287.9|2294.1|2288.1|2293.9|2287.9|2
1625584150000|2021-07-06 15:09:10|2294.1|2288.1|2294.4|2288.4|2294.4|2288.4|2294.1|2288.1|2
1625584180000|2021-07-06 15:09:40|2295.4|2289.4|2295.1|2289.1|2295.6|2289.6|2294.9|2288.9|5
1625584190000|2021-07-06 15:09:50|2294.5|2288.5|2294.3|2288.3|2294.5|2288.5|2294.3|2288.3|2
1625584200000|2021-07-06 15:10:00|2294.8|2288.8|2294.1|2288.1|2294.9|2288.9|2293.9|2287.9|7
1625584210000|2021-07-06 15:10:10|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1625584220000|2021-07-06 15:10:20|2294.1|2288.1|2294.3|2288.3|2294.3|2288.3|2294.1|2288.1|2
1625584230000|2021-07-06 15:10:30|2294.6|2288.6|2293.8|2287.8|2294.6|2288.6|2293.8|2287.8|3
1625584250000|2021-07-06 15:10:50|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1625584260000|2021-07-06 15:11:00|2294.3|2288.3|2294.1|2288.1|2294.4|2288.4|2293.4|2287.4|4
1625584270000|2021-07-06 15:11:10|2293.9|2287.9|2293.4|2287.4|2293.9|2287.9|2293.4|2287.4|2
1625584280000|2021-07-06 15:11:20|2293.6|2287.6|2293.9|2287.9|2293.9|2287.9|2293.6|2287.6|2
1625584290000|2021-07-06 15:11:30|2294|2288|2294.3|2288.3|2294.3|2288.3|2294|2288|2
1625584310000|2021-07-06 15:11:50|2294.4|2288.4|2295.1|2289.1|2295.4|2289.4|2294.4|2288.4|7
1625584320000|2021-07-06 15:12:00|2294.5|2288.5|2294.1|2288.1|2294.6|2288.6|2294.1|2288.1|3
1625584340000|2021-07-06 15:12:20|2293.9|2287.9|2294.1|2288.1|2294.1|2288.1|2293.9|2287.9|2
1625584350000|2021-07-06 15:12:30|2294.3|2288.3|2295.1|2289.1|2295.1|2289.1|2294.3|2288.3|4
1625584360000|2021-07-06 15:12:40|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1625584370000|2021-07-06 15:12:50|2295.1|2289.1|2294.9|2288.9|2295.1|2289.1|2294.9|2288.9|2
1625584400000|2021-07-06 15:13:20|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|1
1625584410000|2021-07-06 15:13:30|2294.3|2288.3|2294.6|2288.6|2294.6|2288.6|2294.1|2288.1|7
1625584420000|2021-07-06 15:13:40|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2293.9|2287.9|3
1625584450000|2021-07-06 15:14:10|2294|2288|2293.5|2287.5|2294|2288|2293.4|2287.4|5
1625584470000|2021-07-06 15:14:30|2293.8|2287.8|2293.6|2287.6|2293.8|2287.8|2293.4|2287.4|4
1625584480000|2021-07-06 15:14:40|2293.9|2287.9|2293.6|2287.6|2294|2288|2293.6|2287.6|4
1625584490000|2021-07-06 15:14:50|2293.4|2287.4|2293.5|2287.5|2293.5|2287.5|2293.4|2287.4|2
1625584500000|2021-07-06 15:15:00|2293.4|2287.4|2293.9|2287.9|2294.3|2288.3|2293.1|2287.1|8
1625584510000|2021-07-06 15:15:10|2294.3|2288.3|2295.4|2289.4|2295.4|2289.4|2294.3|2288.3|6
1625584520000|2021-07-06 15:15:20|2295.1|2289.1|2295.6|2289.6|2295.6|2289.6|2295.1|2289.1|3
1625584530000|2021-07-06 15:15:30|2295.9|2289.9|2296.1|2290.1|2296.9|2290.9|2295.9|2289.9|6
1625584540000|2021-07-06 15:15:40|2296.4|2290.4|2296|2290|2296.4|2290.4|2296|2290|3
1625584550000|2021-07-06 15:15:50|2295.8|2289.8|2295.6|2289.6|2296.5|2290.5|2295.6|2289.6|4
1625584560000|2021-07-06 15:16:00|2295.4|2289.4|2295.8|2289.8|2295.8|2289.8|2295.4|2289.4|5
1625584570000|2021-07-06 15:16:10|2295.5|2289.5|2295.1|2289.1|2295.6|2289.6|2294.9|2288.9|5
1625584580000|2021-07-06 15:16:20|2294.9|2288.9|2295.1|2289.1|2295.1|2289.1|2294.6|2288.6|6
1625584590000|2021-07-06 15:16:30|2294.9|2288.9|2294.5|2288.5|2294.9|2288.9|2294.5|2288.5|3
1625584600000|2021-07-06 15:16:40|2294.4|2288.4|2294.6|2288.6|2295|2289|2294.4|2288.4|6
1625584620000|2021-07-06 15:17:00|2295.1|2289.1|2294.9|2288.9|2295.1|2289.1|2294.6|2288.6|3
1625584630000|2021-07-06 15:17:10|2294.8|2288.8|2295.3|2289.3|2295.3|2289.3|2294.8|2288.8|4
1625584640000|2021-07-06 15:17:20|2295.4|2289.4|2295.8|2289.8|2295.9|2289.9|2295.4|2289.4|4
1625584650000|2021-07-06 15:17:30|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1625584660000|2021-07-06 15:17:40|2296.5|2290.5|2296.1|2290.1|2296.9|2290.9|2296.1|2290.1|4
1625584670000|2021-07-06 15:17:50|2296.4|2290.4|2297.4|2291.4|2297.4|2291.4|2296.4|2290.4|6
1625584690000|2021-07-06 15:18:10|2298.1|2292.1|2299.5|2293.5|2299.5|2293.5|2298.1|2292.1|5
1625584700000|2021-07-06 15:18:20|2300.4|2294.4|2298.1|2292.1|2300.4|2294.4|2297.6|2291.6|9
1625584710000|2021-07-06 15:18:30|2297.8|2291.8|2299.4|2293.4|2299.4|2293.4|2297.8|2291.8|5
1625584720000|2021-07-06 15:18:40|2299.1|2293.1|2297.6|2291.6|2299.1|2293.1|2297.6|2291.6|9
1625584730000|2021-07-06 15:18:50|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625584740000|2021-07-06 15:19:00|2297.6|2291.6|2296.4|2290.4|2297.6|2291.6|2296.3|2290.3|5
1625584750000|2021-07-06 15:19:10|2296.5|2290.5|2297.4|2291.4|2297.4|2291.4|2296.5|2290.5|2
1625584760000|2021-07-06 15:19:20|2297.9|2291.9|2297.3|2291.3|2297.9|2291.9|2297.3|2291.3|3
1625584770000|2021-07-06 15:19:30|2297.4|2291.4|2296.4|2290.4|2298.1|2292.1|2296.4|2290.4|6
1625584780000|2021-07-06 15:19:40|2296.9|2290.9|2297.1|2291.1|2297.1|2291.1|2296.4|2290.4|5
1625584790000|2021-07-06 15:19:50|2297.3|2291.3|2297.6|2291.6|2297.6|2291.6|2297.1|2291.1|5
1625584820000|2021-07-06 15:20:20|2297.1|2291.1|2296.4|2290.4|2297.1|2291.1|2296.4|2290.4|2
1625584830000|2021-07-06 15:20:30|2296.1|2290.1|2296.3|2290.3|2296.3|2290.3|2296.1|2290.1|2
1625584850000|2021-07-06 15:20:50|2296.6|2290.6|2296.4|2290.4|2296.6|2290.6|2296.4|2290.4|2
1625584860000|2021-07-06 15:21:00|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1625584870000|2021-07-06 15:21:10|2296.9|2290.9|2297.1|2291.1|2297.1|2291.1|2296.9|2290.9|2
1625584880000|2021-07-06 15:21:20|2296.9|2290.9|2297.3|2291.3|2297.5|2291.5|2296.9|2290.9|5
1625584890000|2021-07-06 15:21:30|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1625584900000|2021-07-06 15:21:40|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|1
1625584920000|2021-07-06 15:22:00|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1625584950000|2021-07-06 15:22:30|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625584960000|2021-07-06 15:22:40|2297.3|2291.3|2297.4|2291.4|2297.4|2291.4|2297.3|2291.3|2
1625584970000|2021-07-06 15:22:50|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1625585020000|2021-07-06 15:23:40|2297.4|2291.4|2297.1|2291.1|2297.4|2291.4|2297.1|2291.1|2
1625585040000|2021-07-06 15:24:00|2296.9|2290.9|2296.6|2290.6|2296.9|2290.9|2296.6|2290.6|2
1625585050000|2021-07-06 15:24:10|2296.4|2290.4|2295.9|2289.9|2296.4|2290.4|2295.9|2289.9|3
1625585070000|2021-07-06 15:24:30|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1625585090000|2021-07-06 15:24:50|2295.9|2289.9|2294.9|2288.9|2295.9|2289.9|2294.9|2288.9|4
1625585100000|2021-07-06 15:25:00|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1625585170000|2021-07-06 15:26:10|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1625585220000|2021-07-06 15:27:00|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.4|2289.4|3
1625585280000|2021-07-06 15:28:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1625585290000|2021-07-06 15:28:10|2295.6|2289.6|2295.5|2289.5|2295.6|2289.6|2295.5|2289.5|2
1625585300000|2021-07-06 15:28:20|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1625585310000|2021-07-06 15:28:30|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1625585350000|2021-07-06 15:29:10|2296.5|2290.5|2297.4|2291.4|2297.4|2291.4|2296.5|2290.5|4
1625585380000|2021-07-06 15:29:40|2297.6|2291.6|2297.4|2291.4|2297.6|2291.6|2297.4|2291.4|2
1625585410000|2021-07-06 15:30:10|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|1
1625585420000|2021-07-06 15:30:20|2297.6|2291.6|2298|2292|2298|2292|2297.6|2291.6|3
1625585490000|2021-07-06 15:31:30|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|1
1625585530000|2021-07-06 15:32:10|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1625585540000|2021-07-06 15:32:20|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|1
1625585550000|2021-07-06 15:32:30|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625585650000|2021-07-06 15:34:10|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1625585690000|2021-07-06 15:34:50|2298.1|2292.1|2297.1|2291.1|2298.1|2292.1|2297.1|2291.1|2
1625585700000|2021-07-06 15:35:00|2296.9|2290.9|2297.3|2291.3|2297.4|2291.4|2296.9|2290.9|5
1625585720000|2021-07-06 15:35:20|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1625585750000|2021-07-06 15:35:50|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1625585760000|2021-07-06 15:36:00|2297.6|2291.6|2297.9|2291.9|2297.9|2291.9|2297.6|2291.6|2
1625585770000|2021-07-06 15:36:10|2298.4|2292.4|2297.9|2291.9|2298.4|2292.4|2297.9|2291.9|3
1625585780000|2021-07-06 15:36:20|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|1
1625585790000|2021-07-06 15:36:30|2298|2292|2297.1|2291.1|2298|2292|2297.1|2291.1|2
1625585800000|2021-07-06 15:36:40|2297.3|2291.3|2297.1|2291.1|2297.3|2291.3|2297.1|2291.1|2
1625585970000|2021-07-06 15:39:30|2296.9|2290.9|2295.6|2289.6|2296.9|2290.9|2295.6|2289.6|2
1625586010000|2021-07-06 15:40:10|2295.4|2289.4|2295.1|2289.1|2295.4|2289.4|2295.1|2289.1|2
1625586030000|2021-07-06 15:40:30|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1625586130000|2021-07-06 15:42:10|2296.9|2290.9|2297.1|2291.1|2297.1|2291.1|2296.9|2290.9|2
1625586140000|2021-07-06 15:42:20|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625586150000|2021-07-06 15:42:30|2296.9|2290.9|2296.6|2290.6|2296.9|2290.9|2296.6|2290.6|2
1625586180000|2021-07-06 15:43:00|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|1
1625586200000|2021-07-06 15:43:20|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1625586280000|2021-07-06 15:44:40|2296.9|2290.9|2297.6|2291.6|2297.6|2291.6|2296.9|2290.9|2
1625586290000|2021-07-06 15:44:50|2297.9|2291.9|2298.5|2292.5|2298.5|2292.5|2297.9|2291.9|4
1625586300000|2021-07-06 15:45:00|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1625586310000|2021-07-06 15:45:10|2298.6|2292.6|2298.4|2292.4|2298.6|2292.6|2298.4|2292.4|2
1625586350000|2021-07-06 15:45:50|2298.1|2292.1|2297.5|2291.5|2298.1|2292.1|2297.5|2291.5|2
1625586370000|2021-07-06 15:46:10|2297.3|2291.3|2297.4|2291.4|2297.4|2291.4|2297.3|2291.3|2
1625586400000|2021-07-06 15:46:40|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1625586440000|2021-07-06 15:47:20|2298|2292|2298.5|2292.5|2298.5|2292.5|2298|2292|3
1625586450000|2021-07-06 15:47:30|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1625586510000|2021-07-06 15:48:30|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625586520000|2021-07-06 15:48:40|2298.8|2292.8|2299.3|2293.3|2299.3|2293.3|2298.8|2292.8|2
1625586560000|2021-07-06 15:49:20|2299.1|2293.1|2299|2293|2299.1|2293.1|2299|2293|2
1625586570000|2021-07-06 15:49:30|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1625586620000|2021-07-06 15:50:20|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1625586690000|2021-07-06 15:51:30|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1625586730000|2021-07-06 15:52:10|2298.6|2292.6|2298.4|2292.4|2298.6|2292.6|2298.4|2292.4|2
1625586780000|2021-07-06 15:53:00|2298.3|2292.3|2297.6|2291.6|2298.3|2292.3|2297.6|2291.6|3
1625586790000|2021-07-06 15:53:10|2297.4|2291.4|2297.1|2291.1|2297.4|2291.4|2297.1|2291.1|2
1625586840000|2021-07-06 15:54:00|2296.6|2290.6|2295.6|2289.6|2296.6|2290.6|2295.6|2289.6|2
1625586870000|2021-07-06 15:54:30|2295.4|2289.4|2294.6|2288.6|2295.4|2289.4|2294.6|2288.6|2
1625586900000|2021-07-06 15:55:00|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.1|2288.1|3
1625586910000|2021-07-06 15:55:10|2294|2288|2293.9|2287.9|2294.4|2288.4|2293.9|2287.9|6
1625586920000|2021-07-06 15:55:20|2294.8|2288.8|2295.8|2289.8|2295.8|2289.8|2294.8|2288.8|4
1625586940000|2021-07-06 15:55:40|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1625586950000|2021-07-06 15:55:50|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625587000000|2021-07-06 15:56:40|2294.6|2288.6|2294.1|2288.1|2294.6|2288.6|2294.1|2288.1|2
1625587030000|2021-07-06 15:57:10|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1625587100000|2021-07-06 15:58:20|2294.6|2288.6|2294.6|2288.6|2294.8|2288.8|2294.6|2288.6|3
1625587110000|2021-07-06 15:58:30|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1625587140000|2021-07-06 15:59:00|2295|2289|2294.9|2288.9|2295|2289|2294.9|2288.9|2
1625587170000|2021-07-06 15:59:30|2295.1|2289.1|2295.6|2289.6|2295.9|2289.9|2295.1|2289.1|5
1625587180000|2021-07-06 15:59:40|2295.9|2289.9|2296.6|2290.6|2296.6|2290.6|2295.9|2289.9|3
1625587190000|2021-07-06 15:59:50|2296.1|2290.1|2294.4|2288.4|2296.1|2290.1|2294.1|2288.1|6
1625587210000|2021-07-06 16:00:10|2294.3|2288.3|2291.6|2285.6|2294.3|2288.3|2291.6|2285.6|3
1625587230000|2021-07-06 16:00:30|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1625587290000|2021-07-06 16:01:30|2292|2286|2292.6|2286.6|2292.6|2286.6|2292|2286|3
1625587300000|2021-07-06 16:01:40|2292.8|2286.8|2292.6|2286.6|2292.8|2286.8|2292.6|2286.6|2
1625587310000|2021-07-06 16:01:50|2292.9|2286.9|2292.6|2286.6|2292.9|2286.9|2292.6|2286.6|2
1625587320000|2021-07-06 16:02:00|2292.4|2286.4|2292.1|2286.1|2292.4|2286.4|2292.1|2286.1|2
1625587340000|2021-07-06 16:02:20|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1625587400000|2021-07-06 16:03:20|2292.4|2286.4|2292.1|2286.1|2292.4|2286.4|2292.1|2286.1|3
1625587410000|2021-07-06 16:03:30|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1625587470000|2021-07-06 16:04:30|2292.6|2286.6|2292.6|2286.6|2292.9|2286.9|2292.6|2286.6|3
1625587550000|2021-07-06 16:05:50|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1625587600000|2021-07-06 16:06:40|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|1
1625587610000|2021-07-06 16:06:50|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625587620000|2021-07-06 16:07:00|2292.1|2286.1|2293|2287|2293|2287|2292.1|2286.1|3
1625587630000|2021-07-06 16:07:10|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625587640000|2021-07-06 16:07:20|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1625587650000|2021-07-06 16:07:30|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625587660000|2021-07-06 16:07:40|2292.4|2286.4|2292.3|2286.3|2292.4|2286.4|2292.3|2286.3|2
1625587670000|2021-07-06 16:07:50|2292.1|2286.1|2292.9|2286.9|2292.9|2286.9|2292.1|2286.1|4
1625587680000|2021-07-06 16:08:00|2292.6|2286.6|2292.9|2286.9|2292.9|2286.9|2292.6|2286.6|4
1625587690000|2021-07-06 16:08:10|2292.6|2286.6|2292.9|2286.9|2292.9|2286.9|2292.6|2286.6|8
1625587730000|2021-07-06 16:08:50|2293|2287|2293|2287|2293|2287|2293|2287|1
1625587780000|2021-07-06 16:09:40|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1625587820000|2021-07-06 16:10:20|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.6|2286.6|5
1625587830000|2021-07-06 16:10:30|2292.6|2286.6|2292.9|2286.9|2292.9|2286.9|2292.6|2286.6|2
1625587840000|2021-07-06 16:10:40|2292.6|2286.6|2292.8|2286.8|2292.8|2286.8|2292.6|2286.6|2
1625587860000|2021-07-06 16:11:00|2292.6|2286.6|2292.6|2286.6|2292.9|2286.9|2292.6|2286.6|3
1625587890000|2021-07-06 16:11:30|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|1
1625587910000|2021-07-06 16:11:50|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625587950000|2021-07-06 16:12:30|2292.5|2286.5|2292.4|2286.4|2292.5|2286.5|2292.4|2286.4|2
1625587960000|2021-07-06 16:12:40|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625587990000|2021-07-06 16:13:10|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1625588050000|2021-07-06 16:14:10|2292.3|2286.3|2292.4|2286.4|2292.4|2286.4|2292.3|2286.3|2
1625588070000|2021-07-06 16:14:30|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1625588080000|2021-07-06 16:14:40|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1625588090000|2021-07-06 16:14:50|2294.9|2288.9|2294.6|2288.6|2294.9|2288.9|2294.6|2288.6|2
1625588120000|2021-07-06 16:15:20|2294.4|2288.4|2295.1|2289.1|2295.1|2289.1|2294.4|2288.4|2
1625588150000|2021-07-06 16:15:50|2295.4|2289.4|2295.8|2289.8|2295.8|2289.8|2295.4|2289.4|2
1625588160000|2021-07-06 16:16:00|2295.6|2289.6|2295.6|2289.6|2295.9|2289.9|2295.5|2289.5|4
1625588170000|2021-07-06 16:16:10|2295.9|2289.9|2297.1|2291.1|2297.1|2291.1|2295.9|2289.9|2
1625588180000|2021-07-06 16:16:20|2296.4|2290.4|2297.6|2291.6|2297.6|2291.6|2296.4|2290.4|2
1625588200000|2021-07-06 16:16:40|2296.9|2290.9|2297.4|2291.4|2297.4|2291.4|2296.9|2290.9|2
1625588210000|2021-07-06 16:16:50|2297.6|2291.6|2295.9|2289.9|2297.6|2291.6|2295.9|2289.9|2
1625588220000|2021-07-06 16:17:00|2296.5|2290.5|2296.1|2290.1|2296.5|2290.5|2296.1|2290.1|2
1625588230000|2021-07-06 16:17:10|2296.6|2290.6|2296.4|2290.4|2296.6|2290.6|2296.4|2290.4|3
1625588250000|2021-07-06 16:17:30|2295.9|2289.9|2297.1|2291.1|2297.1|2291.1|2295.9|2289.9|2
1625588380000|2021-07-06 16:19:40|2296.6|2290.6|2297.1|2291.1|2297.1|2291.1|2296.6|2290.6|2
1625588460000|2021-07-06 16:21:00|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625588490000|2021-07-06 16:21:30|2297.4|2291.4|2296.5|2290.5|2297.4|2291.4|2296.5|2290.5|5
1625588500000|2021-07-06 16:21:40|2296.6|2290.6|2296.4|2290.4|2296.6|2290.6|2296.4|2290.4|2
1625588530000|2021-07-06 16:22:10|2296|2290|2296.4|2290.4|2296.4|2290.4|2296|2290|2
1625588540000|2021-07-06 16:22:20|2296.6|2290.6|2296.4|2290.4|2296.6|2290.6|2296.4|2290.4|2
1625588550000|2021-07-06 16:22:30|2296.1|2290.1|2296.4|2290.4|2296.4|2290.4|2296.1|2290.1|2
1625588570000|2021-07-06 16:22:50|2296.6|2290.6|2296.1|2290.1|2296.8|2290.8|2296.1|2290.1|6
1625588680000|2021-07-06 16:24:40|2295.9|2289.9|2295.8|2289.8|2295.9|2289.9|2295.8|2289.8|2
1625588700000|2021-07-06 16:25:00|2296.1|2290.1|2295.5|2289.5|2296.1|2290.1|2295.5|2289.5|2
1625588710000|2021-07-06 16:25:10|2296.1|2290.1|2295.6|2289.6|2296.1|2290.1|2295.6|2289.6|2
1625588720000|2021-07-06 16:25:20|2296.1|2290.1|2295.5|2289.5|2296.1|2290.1|2295.5|2289.5|2
1625588730000|2021-07-06 16:25:30|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1625588740000|2021-07-06 16:25:40|2295.6|2289.6|2293.1|2287.1|2295.6|2289.6|2293.1|2287.1|2
1625588750000|2021-07-06 16:25:50|2293|2287|2292.4|2286.4|2293|2287|2292.1|2286.1|3
1625588760000|2021-07-06 16:26:00|2293.1|2287.1|2292.4|2286.4|2293.1|2287.1|2292.4|2286.4|3
1625588770000|2021-07-06 16:26:10|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625588780000|2021-07-06 16:26:20|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|1
1625588790000|2021-07-06 16:26:30|2292.6|2286.6|2292.8|2286.8|2292.8|2286.8|2292.6|2286.6|2
1625588800000|2021-07-06 16:26:40|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1625588810000|2021-07-06 16:26:50|2292.9|2286.9|2292.4|2286.4|2292.9|2286.9|2292.4|2286.4|2
1625588850000|2021-07-06 16:27:30|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|1
1625588860000|2021-07-06 16:27:40|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1625588930000|2021-07-06 16:28:50|2293.1|2287.1|2293.6|2287.6|2293.6|2287.6|2293.1|2287.1|2
1625588940000|2021-07-06 16:29:00|2293.1|2287.1|2293.6|2287.6|2293.6|2287.6|2293.1|2287.1|2
1625589060000|2021-07-06 16:31:00|2293.9|2287.9|2293.8|2287.8|2293.9|2287.9|2293.8|2287.8|2
1625589140000|2021-07-06 16:32:20|2293.9|2287.9|2294.1|2288.1|2294.1|2288.1|2293.9|2287.9|2
1625589160000|2021-07-06 16:32:40|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1625589310000|2021-07-06 16:35:10|2294.1|2288.1|2293.6|2287.6|2294.1|2288.1|2293.6|2287.6|2
1625589510000|2021-07-06 16:38:30|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1625589520000|2021-07-06 16:38:40|2295.6|2289.6|2295.9|2289.9|2295.9|2289.9|2295.6|2289.6|2
1625589540000|2021-07-06 16:39:00|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1625589630000|2021-07-06 16:40:30|2295.9|2289.9|2295.6|2289.6|2295.9|2289.9|2295.6|2289.6|2
1625589910000|2021-07-06 16:45:10|2295.1|2289.1|2295|2289|2295.1|2289.1|2295|2289|2
1625590010000|2021-07-06 16:46:50|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1625590030000|2021-07-06 16:47:10|2293.9|2287.9|2293.6|2287.6|2293.9|2287.9|2293.6|2287.6|2
1625590070000|2021-07-06 16:47:50|2293.9|2287.9|2294.1|2288.1|2294.1|2288.1|2293.9|2287.9|2
1625590100000|2021-07-06 16:48:20|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1625590110000|2021-07-06 16:48:30|2293.9|2287.9|2293.5|2287.5|2294.1|2288.1|2293.5|2287.5|4
1625590120000|2021-07-06 16:48:40|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1625590170000|2021-07-06 16:49:30|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625590240000|2021-07-06 16:50:40|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|1
1625590260000|2021-07-06 16:51:00|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1625590290000|2021-07-06 16:51:30|2292.4|2286.4|2292.6|2286.6|2292.6|2286.6|2292.3|2286.3|4
1625590300000|2021-07-06 16:51:40|2291.9|2285.9|2292.9|2286.9|2292.9|2286.9|2291.8|2285.8|4
1625590320000|2021-07-06 16:52:00|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625590580000|2021-07-06 16:56:20|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1625590600000|2021-07-06 16:56:40|2292.1|2286.1|2291.1|2285.1|2292.1|2286.1|2291.1|2285.1|4
1625590610000|2021-07-06 16:56:50|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|1
1625590620000|2021-07-06 16:57:00|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1625590750000|2021-07-06 16:59:10|2291.1|2285.1|2291.9|2285.9|2291.9|2285.9|2291.1|2285.1|2
1625616120000|2021-07-07 00:02:00|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1625616150000|2021-07-07 00:02:30|2294.8|2288.8|2295.1|2289.1|2295.1|2289.1|2294.8|2288.8|2
1625616160000|2021-07-07 00:02:40|2294.4|2288.4|2293.6|2287.6|2294.4|2288.4|2293.6|2287.6|2
1625616170000|2021-07-07 00:02:50|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1625616240000|2021-07-07 00:04:00|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|1
1625616300000|2021-07-07 00:05:00|2293|2287|2293|2287|2293|2287|2293|2287|1
1625616380000|2021-07-07 00:06:20|2294|2288|2296|2290|2296|2290|2294|2288|4
1625616390000|2021-07-07 00:06:30|2297.3|2291.3|2297.4|2291.4|2297.4|2291.4|2297.3|2291.3|2
1625616400000|2021-07-07 00:06:40|2296.3|2290.3|2297.8|2291.8|2297.8|2291.8|2296.3|2290.3|2
1625616470000|2021-07-07 00:07:50|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1625616490000|2021-07-07 00:08:10|2296|2290|2294.3|2288.3|2296|2290|2294|2288|4
1625616560000|2021-07-07 00:09:20|2293.8|2287.8|2293.6|2287.6|2293.8|2287.8|2293.6|2287.6|2
1625616600000|2021-07-07 00:10:00|2293.5|2287.5|2293.3|2287.3|2293.5|2287.5|2293.3|2287.3|2
1625616610000|2021-07-07 00:10:10|2292|2286|2291.5|2285.5|2292|2286|2291.5|2285.5|2
1625616730000|2021-07-07 00:12:10|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625617010000|2021-07-07 00:16:50|2291|2285|2291|2285|2291|2285|2291|2285|1
1625617120000|2021-07-07 00:18:40|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|1
1625617280000|2021-07-07 00:21:20|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625617290000|2021-07-07 00:21:30|2289.6|2283.6|2289.8|2283.8|2289.8|2283.8|2289.6|2283.6|2
1625617300000|2021-07-07 00:21:40|2289|2283|2289|2283|2289|2283|2289|2283|1
1625617340000|2021-07-07 00:22:20|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1625617940000|2021-07-07 00:32:20|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|1
1625617990000|2021-07-07 00:33:10|2288.6|2282.6|2288.3|2282.3|2288.6|2282.6|2288|2282|9
1625618000000|2021-07-07 00:33:20|2288.5|2282.5|2288.3|2282.3|2288.5|2282.5|2288.3|2282.3|2
1625618010000|2021-07-07 00:33:30|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.3|2282.3|3
1625618200000|2021-07-07 00:36:40|2287|2281|2288.5|2282.5|2288.5|2282.5|2287|2281|3
1625618270000|2021-07-07 00:37:50|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625618320000|2021-07-07 00:38:40|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|1
1625618360000|2021-07-07 00:39:20|2288.8|2282.8|2289.5|2283.5|2289.5|2283.5|2288.8|2282.8|2
1625618370000|2021-07-07 00:39:30|2289.4|2283.4|2289.8|2283.8|2289.8|2283.8|2289.3|2283.3|5
1625618380000|2021-07-07 00:39:40|2289.3|2283.3|2289.8|2283.8|2289.8|2283.8|2289.3|2283.3|4
1625618390000|2021-07-07 00:39:50|2290|2284|2289.5|2283.5|2290|2284|2289.5|2283.5|3
1625618400000|2021-07-07 00:40:00|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.5|2283.5|5
1625618410000|2021-07-07 00:40:10|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1625618560000|2021-07-07 00:42:40|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625618570000|2021-07-07 00:42:50|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|1
1625618620000|2021-07-07 00:43:40|2288|2282|2289.1|2283.1|2289.1|2283.1|2288|2282|5
1625618640000|2021-07-07 00:44:00|2288|2282|2288.8|2282.8|2288.8|2282.8|2288|2282|2
1625619230000|2021-07-07 00:53:50|2289|2283|2290.1|2284.1|2290.3|2284.3|2289|2283|5
1625619320000|2021-07-07 00:55:20|2290.3|2284.3|2291.6|2285.6|2291.6|2285.6|2290.3|2284.3|2
1625619690000|2021-07-07 01:01:30|2291.8|2285.8|2294.4|2288.4|2294.4|2288.4|2291.8|2285.8|3
1625619700000|2021-07-07 01:01:40|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1625619730000|2021-07-07 01:02:10|2294.5|2288.5|2295.8|2289.8|2296|2290|2294.5|2288.5|6
1625619740000|2021-07-07 01:02:20|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1625620250000|2021-07-07 01:10:50|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625620370000|2021-07-07 01:12:50|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625620390000|2021-07-07 01:13:10|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1625620450000|2021-07-07 01:14:10|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625620600000|2021-07-07 01:16:40|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625620630000|2021-07-07 01:17:10|2299|2293|2298.8|2292.8|2299|2293|2298.8|2292.8|2
1625620640000|2021-07-07 01:17:20|2299|2293|2299|2293|2299|2293|2299|2293|1
1625620650000|2021-07-07 01:17:30|2298.8|2292.8|2299.1|2293.1|2299.1|2293.1|2298.8|2292.8|2
1625620670000|2021-07-07 01:17:50|2298.8|2292.8|2299.3|2293.3|2299.3|2293.3|2298.8|2292.8|3
1625620680000|2021-07-07 01:18:00|2299|2293|2299.8|2293.8|2299.8|2293.8|2299|2293|6
1625620690000|2021-07-07 01:18:10|2299.5|2293.5|2299.6|2293.6|2300.1|2294.1|2299.3|2293.3|10
1625620710000|2021-07-07 01:18:30|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625620720000|2021-07-07 01:18:40|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2299.3|2293.3|2
1625620810000|2021-07-07 01:20:10|2299.4|2293.4|2299.5|2293.5|2299.5|2293.5|2299.4|2293.4|2
1625620860000|2021-07-07 01:21:00|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625620870000|2021-07-07 01:21:10|2300|2294|2300|2294|2300|2294|2300|2294|1
1625620900000|2021-07-07 01:21:40|2301.6|2295.6|2302.3|2296.3|2302.5|2296.5|2301.6|2295.6|3
1625620990000|2021-07-07 01:23:10|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1625621030000|2021-07-07 01:23:50|2302.8|2296.8|2303|2297|2303|2297|2302.8|2296.8|2
1625621090000|2021-07-07 01:24:50|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|1
1625621100000|2021-07-07 01:25:00|2301.8|2295.8|2301.5|2295.5|2302.5|2296.5|2301.3|2295.3|8
1625621110000|2021-07-07 01:25:10|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2301.5|2295.5|3
1625621140000|2021-07-07 01:25:40|2301.8|2295.8|2302.1|2296.1|2302.1|2296.1|2301.5|2295.5|3
1625621160000|2021-07-07 01:26:00|2301.8|2295.8|2301.9|2295.9|2302.5|2296.5|2301.5|2295.5|4
1625621190000|2021-07-07 01:26:30|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625621210000|2021-07-07 01:26:50|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1625621240000|2021-07-07 01:27:20|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.5|2295.5|2
1625621280000|2021-07-07 01:28:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625621390000|2021-07-07 01:29:50|2301.5|2295.5|2302|2296|2302|2296|2301.5|2295.5|2
1625621410000|2021-07-07 01:30:10|2301.8|2295.8|2302.1|2296.1|2302.5|2296.5|2301.8|2295.8|4
1625621420000|2021-07-07 01:30:20|2301.8|2295.8|2302.4|2296.4|2302.5|2296.5|2301.8|2295.8|4
1625621430000|2021-07-07 01:30:30|2302|2296|2302.1|2296.1|2302.5|2296.5|2301.5|2295.5|6
1625621440000|2021-07-07 01:30:40|2301.8|2295.8|2301.9|2295.9|2302|2296|2301.5|2295.5|5
1625621460000|2021-07-07 01:31:00|2301.8|2295.8|2302.1|2296.1|2302.1|2296.1|2301.8|2295.8|2
1625621510000|2021-07-07 01:31:50|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1625621530000|2021-07-07 01:32:10|2302|2296|2302.4|2296.4|2302.4|2296.4|2302|2296|2
1625621550000|2021-07-07 01:32:30|2302|2296|2302.6|2296.6|2302.6|2296.6|2301.5|2295.5|4
1625621570000|2021-07-07 01:32:50|2302.3|2296.3|2303|2297|2303|2297|2301.5|2295.5|5
1625621610000|2021-07-07 01:33:30|2301.5|2295.5|2302.4|2296.4|2302.4|2296.4|2301.5|2295.5|7
1625621640000|2021-07-07 01:34:00|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1625621650000|2021-07-07 01:34:10|2302.8|2296.8|2303.5|2297.5|2303.5|2297.5|2302.8|2296.8|2
1625621670000|2021-07-07 01:34:30|2304.1|2298.1|2304.5|2298.5|2304.5|2298.5|2304.1|2298.1|2
1625621750000|2021-07-07 01:35:50|2305|2299|2304.5|2298.5|2305|2299|2304.5|2298.5|6
1625621760000|2021-07-07 01:36:00|2304.8|2298.8|2304.5|2298.5|2304.8|2298.8|2304.5|2298.5|2
1625621940000|2021-07-07 01:39:00|2304.8|2298.8|2305.3|2299.3|2305.3|2299.3|2304.8|2298.8|2
1625621960000|2021-07-07 01:39:20|2305|2299|2305|2299|2305|2299|2305|2299|1
1625621980000|2021-07-07 01:39:40|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1625621990000|2021-07-07 01:39:50|2305|2299|2305|2299|2305|2299|2305|2299|1
1625622020000|2021-07-07 01:40:20|2305.1|2299.1|2305|2299|2305.3|2299.3|2305|2299|3
1625622040000|2021-07-07 01:40:40|2305.3|2299.3|2304.5|2298.5|2305.6|2299.6|2304.5|2298.5|8
1625622050000|2021-07-07 01:40:50|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2304.8|2298.8|4
1625622060000|2021-07-07 01:41:00|2305.6|2299.6|2305.9|2299.9|2305.9|2299.9|2305.6|2299.6|2
1625622070000|2021-07-07 01:41:10|2305.4|2299.4|2306.3|2300.3|2306.3|2300.3|2305.4|2299.4|3
1625622080000|2021-07-07 01:41:20|2305.8|2299.8|2306.5|2300.5|2306.5|2300.5|2305.6|2299.6|7
1625622090000|2021-07-07 01:41:30|2306|2300|2306|2300|2306|2300|2305.6|2299.6|3
1625622100000|2021-07-07 01:41:40|2305.9|2299.9|2306.3|2300.3|2306.3|2300.3|2305.6|2299.6|5
1625622110000|2021-07-07 01:41:50|2305.8|2299.8|2305.8|2299.8|2307|2301|2305.6|2299.6|11
1625622120000|2021-07-07 01:42:00|2306.5|2300.5|2306.4|2300.4|2306.5|2300.5|2305.6|2299.6|7
1625622160000|2021-07-07 01:42:40|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1625622220000|2021-07-07 01:43:40|2305.9|2299.9|2306.3|2300.3|2306.3|2300.3|2305.9|2299.9|2
1625622230000|2021-07-07 01:43:50|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1625622260000|2021-07-07 01:44:20|2306.4|2300.4|2306.8|2300.8|2306.8|2300.8|2306.1|2300.1|3
1625622290000|2021-07-07 01:44:50|2305.9|2299.9|2305.8|2299.8|2307.3|2301.3|2305.6|2299.6|7
1625622300000|2021-07-07 01:45:00|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1625622320000|2021-07-07 01:45:20|2307|2301|2305.9|2299.9|2307|2301|2305.8|2299.8|4
1625622330000|2021-07-07 01:45:30|2306.8|2300.8|2305.8|2299.8|2306.8|2300.8|2305.8|2299.8|8
1625622340000|2021-07-07 01:45:40|2306|2300|2305.8|2299.8|2306|2300|2305.8|2299.8|2
1625622350000|2021-07-07 01:45:50|2306|2300|2305.8|2299.8|2306|2300|2305.8|2299.8|2
1625622370000|2021-07-07 01:46:10|2306|2300|2305.9|2299.9|2306.4|2300.4|2305.9|2299.9|3
1625622400000|2021-07-07 01:46:40|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|1
1625622410000|2021-07-07 01:46:50|2305.1|2299.1|2306.1|2300.1|2306.1|2300.1|2305.1|2299.1|3
1625622420000|2021-07-07 01:47:00|2306.3|2300.3|2305.3|2299.3|2306.5|2300.5|2304.9|2298.9|5
1625622430000|2021-07-07 01:47:10|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1625622450000|2021-07-07 01:47:30|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|3
1625622460000|2021-07-07 01:47:40|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1625622470000|2021-07-07 01:47:50|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1625622500000|2021-07-07 01:48:20|2306.9|2300.9|2306.3|2300.3|2306.9|2300.9|2306.3|2300.3|3
1625622530000|2021-07-07 01:48:50|2306.5|2300.5|2306.8|2300.8|2306.8|2300.8|2306.5|2300.5|2
1625622770000|2021-07-07 01:52:50|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1625622780000|2021-07-07 01:53:00|2306.3|2300.3|2306.9|2300.9|2306.9|2300.9|2306.3|2300.3|2
1625622790000|2021-07-07 01:53:10|2305.9|2299.9|2306|2300|2306.4|2300.4|2305.9|2299.9|9
1625622800000|2021-07-07 01:53:20|2306.1|2300.1|2306.3|2300.3|2306.3|2300.3|2306.1|2300.1|2
1625622810000|2021-07-07 01:53:30|2306.4|2300.4|2306.3|2300.3|2306.4|2300.4|2306.3|2300.3|2
1625622820000|2021-07-07 01:53:40|2306.5|2300.5|2306.3|2300.3|2306.5|2300.5|2306.1|2300.1|4
1625623170000|2021-07-07 01:59:30|2306.5|2300.5|2306.8|2300.8|2306.8|2300.8|2306.3|2300.3|3
1625623320000|2021-07-07 02:02:00|2306.5|2300.5|2307.3|2301.3|2307.3|2301.3|2306.5|2300.5|2
1625623340000|2021-07-07 02:02:20|2306.3|2300.3|2306.1|2300.1|2307.3|2301.3|2305.9|2299.9|6
1625623350000|2021-07-07 02:02:30|2306|2300|2306|2300|2306|2300|2306|2300|1
1625623370000|2021-07-07 02:02:50|2306.3|2300.3|2306.9|2300.9|2306.9|2300.9|2306.3|2300.3|5
1625623380000|2021-07-07 02:03:00|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1625623430000|2021-07-07 02:03:50|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1625623440000|2021-07-07 02:04:00|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1625623460000|2021-07-07 02:04:20|2307.8|2301.8|2308|2302|2308|2302|2307.8|2301.8|2
1625623490000|2021-07-07 02:04:50|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625623500000|2021-07-07 02:05:00|2308|2302|2309.4|2303.4|2309.5|2303.5|2308|2302|9
1625623520000|2021-07-07 02:05:20|2309|2303|2308.6|2302.6|2309|2303|2308.4|2302.4|6
1625623540000|2021-07-07 02:05:40|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625623550000|2021-07-07 02:05:50|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2309.3|2303.3|2
1625623620000|2021-07-07 02:07:00|2308.5|2302.5|2308.4|2302.4|2308.5|2302.5|2308.3|2302.3|3
1625623640000|2021-07-07 02:07:20|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625623650000|2021-07-07 02:07:30|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625623750000|2021-07-07 02:09:10|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625623910000|2021-07-07 02:11:50|2308.8|2302.8|2309|2303|2309|2303|2308.8|2302.8|2
1625623920000|2021-07-07 02:12:00|2309.3|2303.3|2309.3|2303.3|2309.8|2303.8|2309.3|2303.3|5
1625623930000|2021-07-07 02:12:10|2309|2303|2308.5|2302.5|2310|2304|2308.5|2302.5|4
1625623970000|2021-07-07 02:12:50|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1625624030000|2021-07-07 02:13:50|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625624390000|2021-07-07 02:19:50|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1625624620000|2021-07-07 02:23:40|2309|2303|2309|2303|2309|2303|2309|2303|1
1625625020000|2021-07-07 02:30:20|2308.8|2302.8|2307.6|2301.6|2308.8|2302.8|2307.4|2301.4|7
1625625040000|2021-07-07 02:30:40|2307.8|2301.8|2307.5|2301.5|2307.8|2301.8|2307.5|2301.5|2
1625625050000|2021-07-07 02:30:50|2307.3|2301.3|2307.4|2301.4|2307.4|2301.4|2307.3|2301.3|2
1625625060000|2021-07-07 02:31:00|2307.5|2301.5|2307.8|2301.8|2307.8|2301.8|2307.5|2301.5|2
1625625070000|2021-07-07 02:31:10|2308|2302|2308.3|2302.3|2308.3|2302.3|2308|2302|2
1625625100000|2021-07-07 02:31:40|2308|2302|2308|2302|2308|2302|2308|2302|1
1625625110000|2021-07-07 02:31:50|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625625170000|2021-07-07 02:32:50|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1625625190000|2021-07-07 02:33:10|2308|2302|2308|2302|2308|2302|2308|2302|1
1625625260000|2021-07-07 02:34:20|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1625625290000|2021-07-07 02:34:50|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625625300000|2021-07-07 02:35:00|2307.9|2301.9|2308|2302|2308|2302|2307.9|2301.9|2
1625625310000|2021-07-07 02:35:10|2308.3|2302.3|2307.8|2301.8|2308.3|2302.3|2307.8|2301.8|9
1625625320000|2021-07-07 02:35:20|2308.3|2302.3|2308|2302|2308.3|2302.3|2308|2302|2
1625625340000|2021-07-07 02:35:40|2308.3|2302.3|2308|2302|2308.3|2302.3|2308|2302|2
1625625350000|2021-07-07 02:35:50|2308.3|2302.3|2308|2302|2308.3|2302.3|2308|2302|2
1625625360000|2021-07-07 02:36:00|2308.3|2302.3|2308|2302|2308.3|2302.3|2308|2302|2
1625625410000|2021-07-07 02:36:50|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625625450000|2021-07-07 02:37:30|2308|2302|2307.8|2301.8|2308|2302|2307.8|2301.8|2
1625625460000|2021-07-07 02:37:40|2308|2302|2307.8|2301.8|2308.3|2302.3|2307.8|2301.8|3
1625625490000|2021-07-07 02:38:10|2308|2302|2308.3|2302.3|2308.3|2302.3|2308|2302|2
1625625510000|2021-07-07 02:38:30|2308|2302|2308.3|2302.3|2308.3|2302.3|2308|2302|2
1625625520000|2021-07-07 02:38:40|2308|2302|2308|2302|2308|2302|2308|2302|1
1625625610000|2021-07-07 02:40:10|2307.9|2301.9|2307.4|2301.4|2308|2302|2307.3|2301.3|7
1625625620000|2021-07-07 02:40:20|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1625625660000|2021-07-07 02:41:00|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625625690000|2021-07-07 02:41:30|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625625700000|2021-07-07 02:41:40|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1625625870000|2021-07-07 02:44:30|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625626020000|2021-07-07 02:47:00|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625626060000|2021-07-07 02:47:40|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1625626110000|2021-07-07 02:48:30|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625626610000|2021-07-07 02:56:50|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1625626830000|2021-07-07 03:00:30|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625626890000|2021-07-07 03:01:30|2308.6|2302.6|2310.5|2304.5|2310.5|2304.5|2308.6|2302.6|4
1625626900000|2021-07-07 03:01:40|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1625626920000|2021-07-07 03:02:00|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625626930000|2021-07-07 03:02:10|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1625626950000|2021-07-07 03:02:30|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625627000000|2021-07-07 03:03:20|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1625627060000|2021-07-07 03:04:20|2309.5|2303.5|2307.8|2301.8|2309.5|2303.5|2307.6|2301.6|4
1625627120000|2021-07-07 03:05:20|2307.3|2301.3|2307.6|2301.6|2307.9|2301.9|2307.3|2301.3|4
1625627130000|2021-07-07 03:05:30|2307.9|2301.9|2307|2301|2307.9|2301.9|2307|2301|3
1625627170000|2021-07-07 03:06:10|2307.3|2301.3|2308|2302|2308.4|2302.4|2307.3|2301.3|13
1625627180000|2021-07-07 03:06:20|2308.1|2302.1|2307.5|2301.5|2308.1|2302.1|2307.5|2301.5|4
1625627190000|2021-07-07 03:06:30|2308|2302|2307.9|2301.9|2308.4|2302.4|2307.9|2301.9|7
1625627240000|2021-07-07 03:07:20|2308|2302|2308|2302|2308|2302|2308|2302|1
1625627490000|2021-07-07 03:11:30|2307.8|2301.8|2307.5|2301.5|2307.8|2301.8|2307.5|2301.5|2
1625627500000|2021-07-07 03:11:40|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1625627510000|2021-07-07 03:11:50|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1625627540000|2021-07-07 03:12:20|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1625627610000|2021-07-07 03:13:30|2308.3|2302.3|2308.4|2302.4|2308.4|2302.4|2308.3|2302.3|2
1625627650000|2021-07-07 03:14:10|2308.3|2302.3|2308.4|2302.4|2308.4|2302.4|2308.3|2302.3|2
1625627660000|2021-07-07 03:14:20|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1625627690000|2021-07-07 03:14:50|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625627710000|2021-07-07 03:15:10|2309|2303|2309.1|2303.1|2309.1|2303.1|2309|2303|2
1625628040000|2021-07-07 03:20:40|2309|2303|2308.9|2302.9|2309.1|2303.1|2308.9|2302.9|3
1625628090000|2021-07-07 03:21:30|2309|2303|2309|2303|2309|2303|2309|2303|1
1625628440000|2021-07-07 03:27:20|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625628650000|2021-07-07 03:30:50|2309|2303|2309|2303|2309|2303|2309|2303|1
1625629170000|2021-07-07 03:39:30|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1625629250000|2021-07-07 03:40:50|2309.5|2303.5|2309.9|2303.9|2309.9|2303.9|2309.5|2303.5|2
1625629310000|2021-07-07 03:41:50|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1625629410000|2021-07-07 03:43:30|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1625629420000|2021-07-07 03:43:40|2309.5|2303.5|2309.8|2303.8|2309.8|2303.8|2309.5|2303.5|2
1625629460000|2021-07-07 03:44:20|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1625630730000|2021-07-07 04:05:30|2309.8|2303.8|2310|2304|2310|2304|2309.8|2303.8|2
1625630780000|2021-07-07 04:06:20|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1625630800000|2021-07-07 04:06:40|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1625630840000|2021-07-07 04:07:20|2310|2304|2310|2304|2310|2304|2310|2304|1
1625632820000|2021-07-07 04:40:20|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1625633170000|2021-07-07 04:46:10|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1625633210000|2021-07-07 04:46:50|2309.5|2303.5|2310.1|2304.1|2310.1|2304.1|2309.5|2303.5|2
1625633220000|2021-07-07 04:47:00|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1625633250000|2021-07-07 04:47:30|2310|2304|2309.8|2303.8|2310|2304|2309.8|2303.8|2
1625633420000|2021-07-07 04:50:20|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1625633890000|2021-07-07 04:58:10|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1625633990000|2021-07-07 04:59:50|2310.3|2304.3|2310.4|2304.4|2310.4|2304.4|2310.3|2304.3|2
1625634000000|2021-07-07 05:00:00|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625634020000|2021-07-07 05:00:20|2310.8|2304.8|2311|2305|2311|2305|2310.8|2304.8|2
1625634620000|2021-07-07 05:10:20|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1625634720000|2021-07-07 05:12:00|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1625635800000|2021-07-07 05:30:00|2312|2306|2312|2306|2312|2306|2312|2306|1
1625635810000|2021-07-07 05:30:10|2311.9|2305.9|2312.5|2306.5|2312.5|2306.5|2311.9|2305.9|2
1625635870000|2021-07-07 05:31:10|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1625635880000|2021-07-07 05:31:20|2313|2307|2313.9|2307.9|2313.9|2307.9|2313|2307|3
1625635920000|2021-07-07 05:32:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625635980000|2021-07-07 05:33:00|2314.5|2308.5|2315|2309|2315|2309|2314.5|2308.5|3
1625636000000|2021-07-07 05:33:20|2315.1|2309.1|2315.4|2309.4|2315.4|2309.4|2315|2309|5
1625636010000|2021-07-07 05:33:30|2314.9|2308.9|2314.8|2308.8|2314.9|2308.9|2314.8|2308.8|2
1625636060000|2021-07-07 05:34:20|2315.3|2309.3|2315.5|2309.5|2315.5|2309.5|2315.3|2309.3|2
1625636070000|2021-07-07 05:34:30|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625636110000|2021-07-07 05:35:10|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625636140000|2021-07-07 05:35:40|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625636150000|2021-07-07 05:35:50|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625636160000|2021-07-07 05:36:00|2315|2309|2314.3|2308.3|2315|2309|2314.3|2308.3|2
1625636170000|2021-07-07 05:36:10|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625636210000|2021-07-07 05:36:50|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625636220000|2021-07-07 05:37:00|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625636330000|2021-07-07 05:38:50|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625636400000|2021-07-07 05:40:00|2315.8|2309.8|2317.5|2311.5|2317.5|2311.5|2315.8|2309.8|4
1625636460000|2021-07-07 05:41:00|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625636500000|2021-07-07 05:41:40|2317.3|2311.3|2317.4|2311.4|2317.4|2311.4|2317.3|2311.3|2
1625636770000|2021-07-07 05:46:10|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625637210000|2021-07-07 05:53:30|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625637350000|2021-07-07 05:55:50|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1625637410000|2021-07-07 05:56:50|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625637520000|2021-07-07 05:58:40|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1625637680000|2021-07-07 06:01:20|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625637730000|2021-07-07 06:02:10|2317|2311|2317|2311|2317|2311|2317|2311|1
1625637910000|2021-07-07 06:05:10|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625637920000|2021-07-07 06:05:20|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1625638030000|2021-07-07 06:07:10|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625638070000|2021-07-07 06:07:50|2317.4|2311.4|2316.8|2310.8|2317.4|2311.4|2316.8|2310.8|2
1625638130000|2021-07-07 06:08:50|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1625638190000|2021-07-07 06:09:50|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625638250000|2021-07-07 06:10:50|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625638270000|2021-07-07 06:11:10|2317.4|2311.4|2317.1|2311.1|2317.4|2311.4|2317.1|2311.1|2
1625638340000|2021-07-07 06:12:20|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1625638450000|2021-07-07 06:14:10|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625638470000|2021-07-07 06:14:30|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|2
1625638480000|2021-07-07 06:14:40|2317.8|2311.8|2317.9|2311.9|2317.9|2311.9|2317.8|2311.8|2
1625638760000|2021-07-07 06:19:20|2318|2312|2318|2312|2318|2312|2318|2312|1
1625638900000|2021-07-07 06:21:40|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1625638910000|2021-07-07 06:21:50|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1625639040000|2021-07-07 06:24:00|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1625639090000|2021-07-07 06:24:50|2317|2311|2316.5|2310.5|2317|2311|2316|2310|4
1625639100000|2021-07-07 06:25:00|2316.3|2310.3|2317.3|2311.3|2317.3|2311.3|2316.3|2310.3|3
1625639160000|2021-07-07 06:26:00|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625639270000|2021-07-07 06:27:50|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625639320000|2021-07-07 06:28:40|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1625639340000|2021-07-07 06:29:00|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1625639440000|2021-07-07 06:30:40|2317|2311|2317|2311|2317|2311|2317|2311|1
1625639460000|2021-07-07 06:31:00|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1625639490000|2021-07-07 06:31:30|2316|2310|2315.6|2309.6|2316|2310|2315.3|2309.3|3
1625639550000|2021-07-07 06:32:30|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625639570000|2021-07-07 06:32:50|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1625639620000|2021-07-07 06:33:40|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625639680000|2021-07-07 06:34:40|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|3
1625639770000|2021-07-07 06:36:10|2314.3|2308.3|2313.5|2307.5|2314.3|2308.3|2313.4|2307.4|4
1625639780000|2021-07-07 06:36:20|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625639800000|2021-07-07 06:36:40|2313.3|2307.3|2313.5|2307.5|2313.5|2307.5|2313.3|2307.3|2
1625639810000|2021-07-07 06:36:50|2313.1|2307.1|2312.9|2306.9|2313.1|2307.1|2312.8|2306.8|3
1625639820000|2021-07-07 06:37:00|2313.3|2307.3|2313.5|2307.5|2313.5|2307.5|2313.3|2307.3|2
1625639830000|2021-07-07 06:37:10|2313.6|2307.6|2315.3|2309.3|2315.3|2309.3|2313.6|2307.6|2
1625639840000|2021-07-07 06:37:20|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625639950000|2021-07-07 06:39:10|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1625640000000|2021-07-07 06:40:00|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625640060000|2021-07-07 06:41:00|2315.4|2309.4|2313.8|2307.8|2315.4|2309.4|2313|2307|4
1625640120000|2021-07-07 06:42:00|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1625640370000|2021-07-07 06:46:10|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625640430000|2021-07-07 06:47:10|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1625640460000|2021-07-07 06:47:40|2315.1|2309.1|2315.4|2309.4|2315.4|2309.4|2315.1|2309.1|2
1625640510000|2021-07-07 06:48:30|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625640540000|2021-07-07 06:49:00|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1625640560000|2021-07-07 06:49:20|2315.8|2309.8|2316|2310|2316|2310|2315.8|2309.8|2
1625641030000|2021-07-07 06:57:10|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1625641060000|2021-07-07 06:57:40|2315.4|2309.4|2315.6|2309.6|2315.6|2309.6|2315.4|2309.4|2
1625641110000|2021-07-07 06:58:30|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625641160000|2021-07-07 06:59:20|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1625641190000|2021-07-07 06:59:50|2315.4|2309.4|2313.6|2307.6|2315.4|2309.4|2313.6|2307.6|2
1625641200000|2021-07-07 07:00:00|2313.4|2307.4|2313.9|2307.9|2313.9|2307.9|2312.9|2306.9|5
1625641210000|2021-07-07 07:00:10|2314.1|2308.1|2314.5|2308.5|2315.6|2309.6|2314.1|2308.1|4
1625641230000|2021-07-07 07:00:30|2314.6|2308.6|2314.5|2308.5|2314.9|2308.9|2314.5|2308.5|4
1625641240000|2021-07-07 07:00:40|2314.6|2308.6|2315.3|2309.3|2315.3|2309.3|2314.6|2308.6|2
1625641250000|2021-07-07 07:00:50|2315|2309|2314.9|2308.9|2315|2309|2314.9|2308.9|2
1625641260000|2021-07-07 07:01:00|2314.6|2308.6|2315.1|2309.1|2315.1|2309.1|2314.6|2308.6|4
1625641280000|2021-07-07 07:01:20|2315.5|2309.5|2316.6|2310.6|2316.6|2310.6|2315.5|2309.5|2
1625641290000|2021-07-07 07:01:30|2316.4|2310.4|2315.6|2309.6|2316.4|2310.4|2315.6|2309.6|4
1625641310000|2021-07-07 07:01:50|2315.9|2309.9|2315.8|2309.8|2315.9|2309.9|2315.8|2309.8|2
1625641320000|2021-07-07 07:02:00|2315.9|2309.9|2315.1|2309.1|2315.9|2309.9|2315.1|2309.1|5
1625641330000|2021-07-07 07:02:10|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2314.9|2308.9|5
1625641340000|2021-07-07 07:02:20|2315.1|2309.1|2314.9|2308.9|2315.1|2309.1|2314.9|2308.9|2
1625641350000|2021-07-07 07:02:30|2314.6|2308.6|2312.9|2306.9|2314.6|2308.6|2312.9|2306.9|3
1625641360000|2021-07-07 07:02:40|2312.6|2306.6|2314.3|2308.3|2314.4|2308.4|2312.6|2306.6|5
1625641370000|2021-07-07 07:02:50|2314.4|2308.4|2314.1|2308.1|2314.4|2308.4|2314.1|2308.1|3
1625641380000|2021-07-07 07:03:00|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1625641390000|2021-07-07 07:03:10|2314|2308|2314|2308|2314|2308|2314|2308|1
1625641400000|2021-07-07 07:03:20|2314.1|2308.1|2315.3|2309.3|2315.6|2309.6|2314.1|2308.1|9
1625641410000|2021-07-07 07:03:30|2315.1|2309.1|2314.4|2308.4|2315.1|2309.1|2314.4|2308.4|2
1625641440000|2021-07-07 07:04:00|2314.1|2308.1|2313.4|2307.4|2314.1|2308.1|2313.4|2307.4|2
1625641450000|2021-07-07 07:04:10|2313.6|2307.6|2314|2308|2314|2308|2313.6|2307.6|3
1625641470000|2021-07-07 07:04:30|2314.8|2308.8|2315.4|2309.4|2315.4|2309.4|2314.8|2308.8|2
1625641480000|2021-07-07 07:04:40|2315.1|2309.1|2313.8|2307.8|2315.1|2309.1|2313.1|2307.1|6
1625641490000|2021-07-07 07:04:50|2313.9|2307.9|2314.4|2308.4|2314.4|2308.4|2313.9|2307.9|4
1625641500000|2021-07-07 07:05:00|2314.6|2308.6|2315.1|2309.1|2315.1|2309.1|2314.6|2308.6|2
1625641510000|2021-07-07 07:05:10|2314.9|2308.9|2314.1|2308.1|2314.9|2308.9|2314.1|2308.1|3
1625641520000|2021-07-07 07:05:20|2314.4|2308.4|2314.3|2308.3|2314.4|2308.4|2314.3|2308.3|2
1625641570000|2021-07-07 07:06:10|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1625641580000|2021-07-07 07:06:20|2314.1|2308.1|2314.4|2308.4|2314.4|2308.4|2314.1|2308.1|2
1625641600000|2021-07-07 07:06:40|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1625641610000|2021-07-07 07:06:50|2314.6|2308.6|2315.4|2309.4|2315.4|2309.4|2314.6|2308.6|2
1625641650000|2021-07-07 07:07:30|2315|2309|2314.4|2308.4|2315|2309|2314.4|2308.4|2
1625641700000|2021-07-07 07:08:20|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625641760000|2021-07-07 07:09:20|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1625641790000|2021-07-07 07:09:50|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1625641810000|2021-07-07 07:10:10|2314.3|2308.3|2315|2309|2315.6|2309.6|2314.3|2308.3|5
1625641820000|2021-07-07 07:10:20|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|2
1625641830000|2021-07-07 07:10:30|2314.4|2308.4|2314.1|2308.1|2314.4|2308.4|2314.1|2308.1|2
1625641840000|2021-07-07 07:10:40|2314.4|2308.4|2314.9|2308.9|2314.9|2308.9|2314.4|2308.4|2
1625641850000|2021-07-07 07:10:50|2315|2309|2315|2309|2315|2309|2315|2309|1
1625641870000|2021-07-07 07:11:10|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625641880000|2021-07-07 07:11:20|2314.4|2308.4|2314.6|2308.6|2314.6|2308.6|2314.4|2308.4|2
1625641900000|2021-07-07 07:11:40|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1625641910000|2021-07-07 07:11:50|2314.4|2308.4|2315.4|2309.4|2315.4|2309.4|2314.4|2308.4|2
1625641920000|2021-07-07 07:12:00|2314.9|2308.9|2314.3|2308.3|2314.9|2308.9|2314.3|2308.3|3
1625641930000|2021-07-07 07:12:10|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1625641940000|2021-07-07 07:12:20|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625641960000|2021-07-07 07:12:40|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1625642020000|2021-07-07 07:13:40|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625642030000|2021-07-07 07:13:50|2314.4|2308.4|2315.1|2309.1|2315.1|2309.1|2314.4|2308.4|2
1625642040000|2021-07-07 07:14:00|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|3
1625642100000|2021-07-07 07:15:00|2314.5|2308.5|2314.3|2308.3|2314.5|2308.5|2314.3|2308.3|2
1625642110000|2021-07-07 07:15:10|2313.8|2307.8|2311.6|2305.6|2313.9|2307.9|2311.6|2305.6|5
1625642120000|2021-07-07 07:15:20|2311.3|2305.3|2313.1|2307.1|2313.4|2307.4|2311.1|2305.1|10
1625642130000|2021-07-07 07:15:30|2312.9|2306.9|2312.1|2306.1|2312.9|2306.9|2312.1|2306.1|4
1625642140000|2021-07-07 07:15:40|2311.6|2305.6|2313.4|2307.4|2313.4|2307.4|2311.4|2305.4|7
1625642150000|2021-07-07 07:15:50|2313.6|2307.6|2313.5|2307.5|2313.6|2307.6|2313.5|2307.5|4
1625642160000|2021-07-07 07:16:00|2313.6|2307.6|2314.1|2308.1|2314.5|2308.5|2313.6|2307.6|3
1625642170000|2021-07-07 07:16:10|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1625642200000|2021-07-07 07:16:40|2314.5|2308.5|2315.4|2309.4|2315.4|2309.4|2314.5|2308.5|4
1625642210000|2021-07-07 07:16:50|2315.3|2309.3|2314.6|2308.6|2315.3|2309.3|2314.5|2308.5|6
1625642260000|2021-07-07 07:17:40|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625642270000|2021-07-07 07:17:50|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1625642280000|2021-07-07 07:18:00|2314.4|2308.4|2314.6|2308.6|2314.6|2308.6|2314.4|2308.4|2
1625642290000|2021-07-07 07:18:10|2314.8|2308.8|2315.4|2309.4|2315.4|2309.4|2314.8|2308.8|2
1625642300000|2021-07-07 07:18:20|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625642310000|2021-07-07 07:18:30|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625642340000|2021-07-07 07:19:00|2315.3|2309.3|2314.6|2308.6|2315.3|2309.3|2314.6|2308.6|4
1625642350000|2021-07-07 07:19:10|2315.1|2309.1|2315.3|2309.3|2315.3|2309.3|2315.1|2309.1|2
1625642400000|2021-07-07 07:20:00|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625642410000|2021-07-07 07:20:10|2314.9|2308.9|2315.1|2309.1|2315.1|2309.1|2314.9|2308.9|2
1625642450000|2021-07-07 07:20:50|2316.1|2310.1|2316.6|2310.6|2316.9|2310.9|2316.1|2310.1|4
1625642460000|2021-07-07 07:21:00|2316.8|2310.8|2316.6|2310.6|2316.9|2310.9|2316.6|2310.6|3
1625642480000|2021-07-07 07:21:20|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625642510000|2021-07-07 07:21:50|2316.6|2310.6|2316.9|2310.9|2316.9|2310.9|2316.6|2310.6|2
1625642540000|2021-07-07 07:22:20|2316.6|2310.6|2316.4|2310.4|2316.6|2310.6|2316.4|2310.4|2
1625642550000|2021-07-07 07:22:30|2316.3|2310.3|2316.6|2310.6|2316.6|2310.6|2316.3|2310.3|3
1625642570000|2021-07-07 07:22:50|2316.9|2310.9|2316.9|2310.9|2317.1|2311.1|2316.9|2310.9|3
1625642580000|2021-07-07 07:23:00|2316.6|2310.6|2316.4|2310.4|2316.6|2310.6|2316.4|2310.4|2
1625642610000|2021-07-07 07:23:30|2316.1|2310.1|2315.6|2309.6|2316.1|2310.1|2315.6|2309.6|3
1625642650000|2021-07-07 07:24:10|2315.5|2309.5|2314.9|2308.9|2315.5|2309.5|2314.9|2308.9|4
1625642680000|2021-07-07 07:24:40|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.4|2308.4|3
1625642700000|2021-07-07 07:25:00|2314.9|2308.9|2316|2310|2316|2310|2314.9|2308.9|4
1625642710000|2021-07-07 07:25:10|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1625642730000|2021-07-07 07:25:30|2315.9|2309.9|2315.4|2309.4|2315.9|2309.9|2315.4|2309.4|2
1625642750000|2021-07-07 07:25:50|2315.1|2309.1|2314.4|2308.4|2315.1|2309.1|2314.4|2308.4|5
1625642760000|2021-07-07 07:26:00|2314.3|2308.3|2315.1|2309.1|2315.1|2309.1|2314.3|2308.3|3
1625642820000|2021-07-07 07:27:00|2314.9|2308.9|2315.1|2309.1|2315.1|2309.1|2314.9|2308.9|2
1625642840000|2021-07-07 07:27:20|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625642850000|2021-07-07 07:27:30|2315.1|2309.1|2314.1|2308.1|2315.1|2309.1|2314.1|2308.1|2
1625642860000|2021-07-07 07:27:40|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625642870000|2021-07-07 07:27:50|2313.9|2307.9|2314.8|2308.8|2314.8|2308.8|2313.9|2307.9|4
1625642880000|2021-07-07 07:28:00|2314.1|2308.1|2314.5|2308.5|2314.5|2308.5|2314.1|2308.1|2
1625642890000|2021-07-07 07:28:10|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1625642920000|2021-07-07 07:28:40|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1625642930000|2021-07-07 07:28:50|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1625642950000|2021-07-07 07:29:10|2314.8|2308.8|2314.5|2308.5|2314.9|2308.9|2314.5|2308.5|4
1625642980000|2021-07-07 07:29:40|2314.6|2308.6|2315|2309|2315|2309|2314.6|2308.6|3
1625643000000|2021-07-07 07:30:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625643010000|2021-07-07 07:30:10|2315|2309|2315|2309|2315|2309|2315|2309|1
1625643020000|2021-07-07 07:30:20|2315.9|2309.9|2315.6|2309.6|2315.9|2309.9|2315.6|2309.6|2
1625643030000|2021-07-07 07:30:30|2315.5|2309.5|2314.6|2308.6|2315.5|2309.5|2314.6|2308.6|3
1625643040000|2021-07-07 07:30:40|2314.9|2308.9|2314.9|2308.9|2315|2309|2314.9|2308.9|3
1625643060000|2021-07-07 07:31:00|2314.6|2308.6|2314.5|2308.5|2314.6|2308.6|2314.5|2308.5|2
1625643090000|2021-07-07 07:31:30|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1625643100000|2021-07-07 07:31:40|2314.6|2308.6|2314.9|2308.9|2314.9|2308.9|2314.6|2308.6|2
1625643150000|2021-07-07 07:32:30|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1625643170000|2021-07-07 07:32:50|2314.5|2308.5|2314.4|2308.4|2314.5|2308.5|2314.4|2308.4|2
1625643220000|2021-07-07 07:33:40|2314|2308|2313.6|2307.6|2314|2308|2313.6|2307.6|3
1625643260000|2021-07-07 07:34:20|2313.9|2307.9|2314.4|2308.4|2314.4|2308.4|2313.9|2307.9|2
1625643270000|2021-07-07 07:34:30|2313.9|2307.9|2313.5|2307.5|2313.9|2307.9|2313.5|2307.5|3
1625643280000|2021-07-07 07:34:40|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1625643290000|2021-07-07 07:34:50|2312.6|2306.6|2312.1|2306.1|2312.9|2306.9|2312.1|2306.1|3
1625643340000|2021-07-07 07:35:40|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1625643360000|2021-07-07 07:36:00|2312.4|2306.4|2312.1|2306.1|2312.4|2306.4|2312.1|2306.1|2
1625643400000|2021-07-07 07:36:40|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1625643420000|2021-07-07 07:37:00|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1625643430000|2021-07-07 07:37:10|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1625643440000|2021-07-07 07:37:20|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1625643450000|2021-07-07 07:37:30|2312.5|2306.5|2312.1|2306.1|2312.5|2306.5|2312.1|2306.1|2
1625643460000|2021-07-07 07:37:40|2311.9|2305.9|2310.4|2304.4|2311.9|2305.9|2310.4|2304.4|2
1625643470000|2021-07-07 07:37:50|2310.5|2304.5|2312.3|2306.3|2312.3|2306.3|2310.5|2304.5|2
1625643490000|2021-07-07 07:38:10|2312|2306|2312|2306|2312|2306|2312|2306|1
1625643510000|2021-07-07 07:38:30|2311.9|2305.9|2313|2307|2313|2307|2311.4|2305.4|6
1625643520000|2021-07-07 07:38:40|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625643560000|2021-07-07 07:39:20|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1625643570000|2021-07-07 07:39:30|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1625643580000|2021-07-07 07:39:40|2312.3|2306.3|2313|2307|2313|2307|2312.3|2306.3|2
1625643600000|2021-07-07 07:40:00|2312.8|2306.8|2312.4|2306.4|2312.8|2306.8|2312.4|2306.4|2
1625643610000|2021-07-07 07:40:10|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1625643630000|2021-07-07 07:40:30|2312.4|2306.4|2313.4|2307.4|2313.4|2307.4|2312.4|2306.4|4
1625643640000|2021-07-07 07:40:40|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625643650000|2021-07-07 07:40:50|2313.6|2307.6|2313.9|2307.9|2313.9|2307.9|2313.6|2307.6|2
1625643660000|2021-07-07 07:41:00|2313.6|2307.6|2313.4|2307.4|2313.6|2307.6|2313.4|2307.4|2
1625643690000|2021-07-07 07:41:30|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1625643700000|2021-07-07 07:41:40|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1625643710000|2021-07-07 07:41:50|2313.1|2307.1|2313|2307|2313.1|2307.1|2313|2307|2
1625643720000|2021-07-07 07:42:00|2312.9|2306.9|2312.4|2306.4|2312.9|2306.9|2312.4|2306.4|2
1625643730000|2021-07-07 07:42:10|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1625643740000|2021-07-07 07:42:20|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1625643750000|2021-07-07 07:42:30|2312.6|2306.6|2312.9|2306.9|2313.3|2307.3|2312.6|2306.6|4
1625643760000|2021-07-07 07:42:40|2312.6|2306.6|2312.4|2306.4|2312.6|2306.6|2312.4|2306.4|2
1625643780000|2021-07-07 07:43:00|2312|2306|2312|2306|2312|2306|2312|2306|1
1625643830000|2021-07-07 07:43:50|2311.9|2305.9|2309.8|2303.8|2311.9|2305.9|2309.4|2303.4|8
1625643840000|2021-07-07 07:44:00|2310.1|2304.1|2310.9|2304.9|2310.9|2304.9|2310.1|2304.1|3
1625643860000|2021-07-07 07:44:20|2311.1|2305.1|2310.4|2304.4|2311.1|2305.1|2310.4|2304.4|3
1625643890000|2021-07-07 07:44:50|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1625643910000|2021-07-07 07:45:10|2310.9|2304.9|2311|2305|2311|2305|2310.9|2304.9|2
1625643930000|2021-07-07 07:45:30|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1625643940000|2021-07-07 07:45:40|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1625643950000|2021-07-07 07:45:50|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1625643960000|2021-07-07 07:46:00|2310.5|2304.5|2310.3|2304.3|2310.5|2304.5|2310.3|2304.3|2
1625643990000|2021-07-07 07:46:30|2310.5|2304.5|2310.6|2304.6|2310.6|2304.6|2310.5|2304.5|2
1625644050000|2021-07-07 07:47:30|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1625644070000|2021-07-07 07:47:50|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1625644090000|2021-07-07 07:48:10|2311.9|2305.9|2312.5|2306.5|2312.5|2306.5|2311.9|2305.9|2
1625644100000|2021-07-07 07:48:20|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1625644120000|2021-07-07 07:48:40|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1625644130000|2021-07-07 07:48:50|2312.4|2306.4|2311.8|2305.8|2312.4|2306.4|2311.8|2305.8|2
1625644140000|2021-07-07 07:49:00|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1625644180000|2021-07-07 07:49:40|2311.8|2305.8|2311.3|2305.3|2311.8|2305.8|2311.3|2305.3|3
1625644200000|2021-07-07 07:50:00|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1625644310000|2021-07-07 07:51:50|2311.4|2305.4|2311.8|2305.8|2311.8|2305.8|2311.4|2305.4|2
1625644360000|2021-07-07 07:52:40|2311.9|2305.9|2312.1|2306.1|2312.1|2306.1|2311.9|2305.9|2
1625644430000|2021-07-07 07:53:50|2312|2306|2312|2306|2312|2306|2312|2306|1
1625644480000|2021-07-07 07:54:40|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625644530000|2021-07-07 07:55:30|2311.8|2305.8|2311.1|2305.1|2311.8|2305.8|2311.1|2305.1|3
1625644590000|2021-07-07 07:56:30|2311|2305|2311|2305|2311|2305|2311|2305|1
1625644640000|2021-07-07 07:57:20|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1625644670000|2021-07-07 07:57:50|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1625644690000|2021-07-07 07:58:10|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1625644700000|2021-07-07 07:58:20|2311.4|2305.4|2311.8|2305.8|2312|2306|2311.4|2305.4|3
1625644710000|2021-07-07 07:58:30|2312|2306|2312|2306|2312.4|2306.4|2312|2306|3
1625644750000|2021-07-07 07:59:10|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625644760000|2021-07-07 07:59:20|2312|2306|2312|2306|2312|2306|2312|2306|1
1625644810000|2021-07-07 08:00:10|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625644830000|2021-07-07 08:00:30|2311.9|2305.9|2311.8|2305.8|2311.9|2305.9|2311.8|2305.8|2
1625644840000|2021-07-07 08:00:40|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1625644850000|2021-07-07 08:00:50|2312.3|2306.3|2312.4|2306.4|2312.4|2306.4|2311.8|2305.8|4
1625644860000|2021-07-07 08:01:00|2312.5|2306.5|2312.5|2306.5|2312.9|2306.9|2312.5|2306.5|3
1625644930000|2021-07-07 08:02:10|2312|2306|2311.8|2305.8|2312|2306|2311.8|2305.8|2
1625644940000|2021-07-07 08:02:20|2312|2306|2312|2306|2312|2306|2312|2306|1
1625644990000|2021-07-07 08:03:10|2311.8|2305.8|2311.3|2305.3|2311.8|2305.8|2311.3|2305.3|2
1625645020000|2021-07-07 08:03:40|2311|2305|2311|2305|2311|2305|2311|2305|1
1625645040000|2021-07-07 08:04:00|2310.9|2304.9|2310.8|2304.8|2310.9|2304.9|2310.8|2304.8|2
1625645100000|2021-07-07 08:05:00|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1625645110000|2021-07-07 08:05:10|2310.6|2304.6|2310.5|2304.5|2310.6|2304.6|2310.5|2304.5|2
1625645120000|2021-07-07 08:05:20|2310.1|2304.1|2308.4|2302.4|2310.1|2304.1|2308.4|2302.4|4
1625645130000|2021-07-07 08:05:30|2308.5|2302.5|2309.5|2303.5|2309.8|2303.8|2308.4|2302.4|4
1625645140000|2021-07-07 08:05:40|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1625645150000|2021-07-07 08:05:50|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1625645200000|2021-07-07 08:06:40|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1625645210000|2021-07-07 08:06:50|2310.3|2304.3|2309.5|2303.5|2310.3|2304.3|2309.5|2303.5|5
1625645330000|2021-07-07 08:08:50|2309.3|2303.3|2309.4|2303.4|2309.4|2303.4|2308|2302|6
1625645340000|2021-07-07 08:09:00|2309.6|2303.6|2309.1|2303.1|2309.8|2303.8|2309.1|2303.1|6
1625645370000|2021-07-07 08:09:30|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1625645380000|2021-07-07 08:09:40|2309.1|2303.1|2309.1|2303.1|2309.3|2303.3|2309.1|2303.1|3
1625645390000|2021-07-07 08:09:50|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1625645400000|2021-07-07 08:10:00|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625645410000|2021-07-07 08:10:10|2309|2303|2309|2303|2309|2303|2309|2303|1
1625645430000|2021-07-07 08:10:30|2308.9|2302.9|2308.9|2302.9|2309|2303|2308.9|2302.9|3
1625645450000|2021-07-07 08:10:50|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625645460000|2021-07-07 08:11:00|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1625645480000|2021-07-07 08:11:20|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1625645490000|2021-07-07 08:11:30|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1625645540000|2021-07-07 08:12:20|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1625645580000|2021-07-07 08:13:00|2309.8|2303.8|2310.8|2304.8|2311|2305|2309.8|2303.8|4
1625645590000|2021-07-07 08:13:10|2310.6|2304.6|2310.5|2304.5|2311|2305|2310.5|2304.5|3
1625645620000|2021-07-07 08:13:40|2310.8|2304.8|2311.5|2305.5|2311.5|2305.5|2310.8|2304.8|2
1625645660000|2021-07-07 08:14:20|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625645670000|2021-07-07 08:14:30|2311.9|2305.9|2312.8|2306.8|2312.8|2306.8|2311.9|2305.9|2
1625645680000|2021-07-07 08:14:40|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1625645690000|2021-07-07 08:14:50|2313|2307|2313|2307|2313|2307|2313|2307|1
1625645700000|2021-07-07 08:15:00|2313.4|2307.4|2313.5|2307.5|2313.5|2307.5|2313.4|2307.4|2
1625645760000|2021-07-07 08:16:00|2314.1|2308.1|2314|2308|2314.3|2308.3|2314|2308|3
1625645770000|2021-07-07 08:16:10|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1625645810000|2021-07-07 08:16:50|2314|2308|2314|2308|2314|2308|2314|2308|1
1625645860000|2021-07-07 08:17:40|2313.9|2307.9|2313.5|2307.5|2313.9|2307.9|2313.5|2307.5|3
1625645870000|2021-07-07 08:17:50|2313.8|2307.8|2314.3|2308.3|2314.3|2308.3|2313.8|2307.8|2
1625645890000|2021-07-07 08:18:10|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1625645940000|2021-07-07 08:19:00|2314|2308|2314|2308|2314|2308|2314|2308|1
1625646010000|2021-07-07 08:20:10|2313.8|2307.8|2311.9|2305.9|2313.8|2307.8|2311.9|2305.9|4
1625646020000|2021-07-07 08:20:20|2312|2306|2312.3|2306.3|2312.3|2306.3|2312|2306|2
1625646030000|2021-07-07 08:20:30|2312.4|2306.4|2312.5|2306.5|2312.5|2306.5|2312.4|2306.4|2
1625646040000|2021-07-07 08:20:40|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1625646060000|2021-07-07 08:21:00|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625646070000|2021-07-07 08:21:10|2313.5|2307.5|2313.3|2307.3|2313.5|2307.5|2313.3|2307.3|2
1625646080000|2021-07-07 08:21:20|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1625646100000|2021-07-07 08:21:40|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625646130000|2021-07-07 08:22:10|2313|2307|2312.5|2306.5|2313|2307|2312.5|2306.5|2
1625646140000|2021-07-07 08:22:20|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1625646180000|2021-07-07 08:23:00|2312.1|2306.1|2312.4|2306.4|2312.4|2306.4|2312.1|2306.1|2
1625646190000|2021-07-07 08:23:10|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1625646210000|2021-07-07 08:23:30|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625646230000|2021-07-07 08:23:50|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1625646250000|2021-07-07 08:24:10|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625646270000|2021-07-07 08:24:30|2311.6|2305.6|2310.4|2304.4|2311.6|2305.6|2310.4|2304.4|2
1625646280000|2021-07-07 08:24:40|2310.6|2304.6|2311.8|2305.8|2311.8|2305.8|2310.6|2304.6|5
1625646290000|2021-07-07 08:24:50|2311.5|2305.5|2311.4|2305.4|2311.5|2305.5|2311.4|2305.4|2
1625646300000|2021-07-07 08:25:00|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625646320000|2021-07-07 08:25:20|2311.4|2305.4|2311.6|2305.6|2311.6|2305.6|2311.4|2305.4|2
1625646330000|2021-07-07 08:25:30|2311.9|2305.9|2312|2306|2312|2306|2311.9|2305.9|2
1625646360000|2021-07-07 08:26:00|2311.9|2305.9|2312.1|2306.1|2312.1|2306.1|2311.9|2305.9|2
1625646420000|2021-07-07 08:27:00|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625646430000|2021-07-07 08:27:10|2312.5|2306.5|2312.3|2306.3|2312.5|2306.5|2312.3|2306.3|2
1625646440000|2021-07-07 08:27:20|2312.1|2306.1|2312.3|2306.3|2312.3|2306.3|2312.1|2306.1|2
1625646450000|2021-07-07 08:27:30|2312.5|2306.5|2312.4|2306.4|2312.5|2306.5|2312.4|2306.4|2
1625646470000|2021-07-07 08:27:50|2312.1|2306.1|2312.4|2306.4|2312.4|2306.4|2312.1|2306.1|2
1625646520000|2021-07-07 08:28:40|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625646570000|2021-07-07 08:29:30|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625646600000|2021-07-07 08:30:00|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1625646650000|2021-07-07 08:30:50|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625646660000|2021-07-07 08:31:00|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1625646670000|2021-07-07 08:31:10|2312.1|2306.1|2312.4|2306.4|2312.4|2306.4|2312.1|2306.1|2
1625646720000|2021-07-07 08:32:00|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625646780000|2021-07-07 08:33:00|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.1|2306.1|3
1625646790000|2021-07-07 08:33:10|2312.1|2306.1|2312.4|2306.4|2312.4|2306.4|2312.1|2306.1|2
1625646840000|2021-07-07 08:34:00|2312.5|2306.5|2312.4|2306.4|2312.5|2306.5|2312.4|2306.4|2
1625646860000|2021-07-07 08:34:20|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625646890000|2021-07-07 08:34:50|2312.4|2306.4|2312.1|2306.1|2312.4|2306.4|2312.1|2306.1|2
1625646930000|2021-07-07 08:35:30|2311.9|2305.9|2311|2305|2311.9|2305.9|2311|2305|2
1625646940000|2021-07-07 08:35:40|2311.1|2305.1|2311.6|2305.6|2311.6|2305.6|2311.1|2305.1|2
1625646950000|2021-07-07 08:35:50|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1625646960000|2021-07-07 08:36:00|2311.6|2305.6|2311.9|2305.9|2311.9|2305.9|2311.6|2305.6|2
1625646970000|2021-07-07 08:36:10|2311.6|2305.6|2311.4|2305.4|2311.6|2305.6|2311.4|2305.4|2
1625647060000|2021-07-07 08:37:40|2311.3|2305.3|2310.4|2304.4|2311.3|2305.3|2310.4|2304.4|4
1625647070000|2021-07-07 08:37:50|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1625647090000|2021-07-07 08:38:10|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1625647100000|2021-07-07 08:38:20|2310.1|2304.1|2310.1|2304.1|2310.3|2304.3|2310.1|2304.1|3
1625647180000|2021-07-07 08:39:40|2309.9|2303.9|2309.8|2303.8|2309.9|2303.9|2309.8|2303.8|2
1625647200000|2021-07-07 08:40:00|2309.6|2303.6|2309.5|2303.5|2309.6|2303.6|2309.5|2303.5|2
1625647230000|2021-07-07 08:40:30|2309.6|2303.6|2310.4|2304.4|2310.4|2304.4|2309.6|2303.6|2
1625647250000|2021-07-07 08:40:50|2310.3|2304.3|2309.9|2303.9|2310.3|2304.3|2309.9|2303.9|2
1625647270000|2021-07-07 08:41:10|2309.8|2303.8|2310.4|2304.4|2310.4|2304.4|2309.8|2303.8|3
1625647280000|2021-07-07 08:41:20|2310.5|2304.5|2310.6|2304.6|2310.6|2304.6|2310.5|2304.5|2
1625647300000|2021-07-07 08:41:40|2310.9|2304.9|2310.6|2304.6|2310.9|2304.9|2310.6|2304.6|2
1625647310000|2021-07-07 08:41:50|2310.9|2304.9|2310.8|2304.8|2311|2305|2310.8|2304.8|4
1625647320000|2021-07-07 08:42:00|2310.6|2304.6|2310.4|2304.4|2310.6|2304.6|2310.4|2304.4|3
1625647330000|2021-07-07 08:42:10|2310.3|2304.3|2308.5|2302.5|2310.3|2304.3|2308.5|2302.5|5
1625647340000|2021-07-07 08:42:20|2308.3|2302.3|2308.5|2302.5|2308.8|2302.8|2308|2302|6
1625647350000|2021-07-07 08:42:30|2308.3|2302.3|2308|2302|2308.3|2302.3|2308|2302|2
1625647360000|2021-07-07 08:42:40|2308.3|2302.3|2309.3|2303.3|2309.3|2303.3|2308.3|2302.3|3
1625647380000|2021-07-07 08:43:00|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2308.4|2302.4|3
1625647390000|2021-07-07 08:43:10|2309.3|2303.3|2309|2303|2309.3|2303.3|2308.9|2302.9|3
1625647410000|2021-07-07 08:43:30|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2309.3|2303.3|2
1625647450000|2021-07-07 08:44:10|2309.3|2303.3|2308.8|2302.8|2309.3|2303.3|2308.8|2302.8|2
1625647490000|2021-07-07 08:44:50|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1625647550000|2021-07-07 08:45:50|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625647600000|2021-07-07 08:46:40|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1625647610000|2021-07-07 08:46:50|2307.8|2301.8|2308.3|2302.3|2308.3|2302.3|2307.6|2301.6|4
1625647640000|2021-07-07 08:47:20|2308.1|2302.1|2307.4|2301.4|2308.1|2302.1|2307.4|2301.4|2
1625647650000|2021-07-07 08:47:30|2307|2301|2308.3|2302.3|2308.3|2302.3|2306.8|2300.8|5
1625647670000|2021-07-07 08:47:50|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.1|2301.1|4
1625647680000|2021-07-07 08:48:00|2307.8|2301.8|2308.3|2302.3|2308.3|2302.3|2307.8|2301.8|2
1625647700000|2021-07-07 08:48:20|2308.5|2302.5|2308.9|2302.9|2308.9|2302.9|2308.5|2302.5|2
1625647710000|2021-07-07 08:48:30|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625647750000|2021-07-07 08:49:10|2309|2303|2309.6|2303.6|2309.6|2303.6|2309|2303|2
1625647770000|2021-07-07 08:49:30|2309.5|2303.5|2308.8|2302.8|2309.5|2303.5|2308.8|2302.8|3
1625647820000|2021-07-07 08:50:20|2308.6|2302.6|2308.3|2302.3|2308.6|2302.6|2307.8|2301.8|8
1625647830000|2021-07-07 08:50:30|2308.6|2302.6|2308.1|2302.1|2308.6|2302.6|2307.5|2301.5|4
1625647850000|2021-07-07 08:50:50|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625647880000|2021-07-07 08:51:20|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1625647890000|2021-07-07 08:51:30|2307.5|2301.5|2308.1|2302.1|2308.1|2302.1|2307.5|2301.5|2
1625647910000|2021-07-07 08:51:50|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625648000000|2021-07-07 08:53:20|2307.9|2301.9|2308|2302|2308|2302|2307.9|2301.9|2
1625648160000|2021-07-07 08:56:00|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625648180000|2021-07-07 08:56:20|2307.9|2301.9|2308|2302|2308|2302|2307.9|2301.9|2
1625648200000|2021-07-07 08:56:40|2309|2303|2309|2303|2309|2303|2309|2303|1
1625648220000|2021-07-07 08:57:00|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625648250000|2021-07-07 08:57:30|2308.6|2302.6|2307.5|2301.5|2308.6|2302.6|2307.5|2301.5|3
1625648270000|2021-07-07 08:57:50|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625648290000|2021-07-07 08:58:10|2307.5|2301.5|2306.9|2300.9|2307.5|2301.5|2306.9|2300.9|4
1625648300000|2021-07-07 08:58:20|2307.3|2301.3|2307.9|2301.9|2307.9|2301.9|2307.3|2301.3|2
1625648330000|2021-07-07 08:58:50|2308.1|2302.1|2307.9|2301.9|2308.4|2302.4|2307.9|2301.9|4
1625648340000|2021-07-07 08:59:00|2308.9|2302.9|2309.8|2303.8|2309.8|2303.8|2308.3|2302.3|6
1625648360000|2021-07-07 08:59:20|2310|2304|2310.3|2304.3|2310.3|2304.3|2310|2304|2
1625648370000|2021-07-07 08:59:30|2310.4|2304.4|2310.6|2304.6|2310.6|2304.6|2310.4|2304.4|2
1625648410000|2021-07-07 09:00:10|2311|2305|2311.4|2305.4|2311.4|2305.4|2311|2305|2
1625648420000|2021-07-07 09:00:20|2311.6|2305.6|2312.3|2306.3|2312.3|2306.3|2311.6|2305.6|2
1625648450000|2021-07-07 09:00:50|2312|2306|2312|2306|2312|2306|2312|2306|1
1625648560000|2021-07-07 09:02:40|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625648570000|2021-07-07 09:02:50|2311.1|2305.1|2310.9|2304.9|2311.1|2305.1|2310.9|2304.9|2
1625648580000|2021-07-07 09:03:00|2311|2305|2310.9|2304.9|2311|2305|2310.9|2304.9|2
1625648600000|2021-07-07 09:03:20|2311|2305|2311|2305|2311|2305|2311|2305|1
1625648610000|2021-07-07 09:03:30|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1625648620000|2021-07-07 09:03:40|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2310.5|2304.5|2
1625648640000|2021-07-07 09:04:00|2311.3|2305.3|2310.9|2304.9|2311.3|2305.3|2310.9|2304.9|2
1625648660000|2021-07-07 09:04:20|2311|2305|2311|2305|2311|2305|2311|2305|1
1625648670000|2021-07-07 09:04:30|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1625648750000|2021-07-07 09:05:50|2311|2305|2311.1|2305.1|2311.1|2305.1|2311|2305|2
1625648760000|2021-07-07 09:06:00|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1625648770000|2021-07-07 09:06:10|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1625648860000|2021-07-07 09:07:40|2310.5|2304.5|2310.3|2304.3|2310.5|2304.5|2309.8|2303.8|6
1625648880000|2021-07-07 09:08:00|2310.4|2304.4|2310.6|2304.6|2310.6|2304.6|2310.4|2304.4|2
1625648900000|2021-07-07 09:08:20|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625648930000|2021-07-07 09:08:50|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1625649130000|2021-07-07 09:12:10|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625649150000|2021-07-07 09:12:30|2311|2305|2310.9|2304.9|2311|2305|2310.9|2304.9|2
1625649210000|2021-07-07 09:13:30|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1625649250000|2021-07-07 09:14:10|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625649320000|2021-07-07 09:15:20|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1625649400000|2021-07-07 09:16:40|2310|2304|2308.5|2302.5|2310|2304|2308.5|2302.5|3
1625649410000|2021-07-07 09:16:50|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625649420000|2021-07-07 09:17:00|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1625649440000|2021-07-07 09:17:20|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1625649460000|2021-07-07 09:17:40|2308.5|2302.5|2308.3|2302.3|2308.5|2302.5|2308.3|2302.3|2
1625649470000|2021-07-07 09:17:50|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1625649480000|2021-07-07 09:18:00|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625649510000|2021-07-07 09:18:30|2308.1|2302.1|2307.8|2301.8|2308.1|2302.1|2307.8|2301.8|2
1625649690000|2021-07-07 09:21:30|2307.5|2301.5|2306.5|2300.5|2307.5|2301.5|2306.5|2300.5|2
1625649700000|2021-07-07 09:21:40|2307.1|2301.1|2306.8|2300.8|2307.3|2301.3|2306.8|2300.8|3
1625649710000|2021-07-07 09:21:50|2307.3|2301.3|2307.8|2301.8|2307.8|2301.8|2307.3|2301.3|3
1625649720000|2021-07-07 09:22:00|2307.1|2301.1|2307.3|2301.3|2307.3|2301.3|2307.1|2301.1|2
1625649740000|2021-07-07 09:22:20|2307.5|2301.5|2308.8|2302.8|2308.8|2302.8|2307.5|2301.5|2
1625649750000|2021-07-07 09:22:30|2308.6|2302.6|2308.1|2302.1|2308.6|2302.6|2308.1|2302.1|2
1625649790000|2021-07-07 09:23:10|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625649840000|2021-07-07 09:24:00|2308.5|2302.5|2308.4|2302.4|2308.5|2302.5|2308.4|2302.4|2
1625649900000|2021-07-07 09:25:00|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1625649920000|2021-07-07 09:25:20|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1625650050000|2021-07-07 09:27:30|2308.6|2302.6|2309.5|2303.5|2309.5|2303.5|2308.6|2302.6|2
1625650180000|2021-07-07 09:29:40|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1625650230000|2021-07-07 09:30:30|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1625650240000|2021-07-07 09:30:40|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1625650260000|2021-07-07 09:31:00|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1625650270000|2021-07-07 09:31:10|2309.8|2303.8|2309.4|2303.4|2309.8|2303.8|2309.4|2303.4|2
1625650310000|2021-07-07 09:31:50|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1625650320000|2021-07-07 09:32:00|2309.4|2303.4|2308.8|2302.8|2309.4|2303.4|2308.8|2302.8|2
1625650340000|2021-07-07 09:32:20|2309|2303|2309.5|2303.5|2309.5|2303.5|2309|2303|2
1625650380000|2021-07-07 09:33:00|2309.8|2303.8|2310|2304|2310|2304|2309.8|2303.8|2
1625650410000|2021-07-07 09:33:30|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1625650440000|2021-07-07 09:34:00|2310.3|2304.3|2310.5|2304.5|2310.5|2304.5|2310.3|2304.3|2
1625650500000|2021-07-07 09:35:00|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1625650540000|2021-07-07 09:35:40|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1625650550000|2021-07-07 09:35:50|2310.5|2304.5|2310.6|2304.6|2310.6|2304.6|2310.5|2304.5|2
1625650570000|2021-07-07 09:36:10|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625650580000|2021-07-07 09:36:20|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1625650590000|2021-07-07 09:36:30|2310.5|2304.5|2310.6|2304.6|2310.6|2304.6|2310.5|2304.5|2
1625650600000|2021-07-07 09:36:40|2310.8|2304.8|2311.5|2305.5|2311.5|2305.5|2310.8|2304.8|2
1625650610000|2021-07-07 09:36:50|2311.4|2305.4|2311.8|2305.8|2311.8|2305.8|2311|2305|6
1625650620000|2021-07-07 09:37:00|2312|2306|2311.8|2305.8|2312|2306|2311.8|2305.8|2
1625650670000|2021-07-07 09:37:50|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1625650690000|2021-07-07 09:38:10|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625650730000|2021-07-07 09:38:50|2312|2306|2311.8|2305.8|2312|2306|2311.8|2305.8|2
1625650760000|2021-07-07 09:39:20|2312|2306|2311.8|2305.8|2312|2306|2311.8|2305.8|2
1625650980000|2021-07-07 09:43:00|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625651030000|2021-07-07 09:43:50|2312.1|2306.1|2311.9|2305.9|2312.1|2306.1|2311.9|2305.9|2
1625651290000|2021-07-07 09:48:10|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625651320000|2021-07-07 09:48:40|2312.1|2306.1|2311.9|2305.9|2312.1|2306.1|2311.9|2305.9|2
1625651350000|2021-07-07 09:49:10|2312.1|2306.1|2312.3|2306.3|2312.3|2306.3|2312.1|2306.1|2
1625651400000|2021-07-07 09:50:00|2312.6|2306.6|2313.6|2307.6|2313.6|2307.6|2312.6|2306.6|3
1625651420000|2021-07-07 09:50:20|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1625651440000|2021-07-07 09:50:40|2313.1|2307.1|2312.1|2306.1|2313.1|2307.1|2312.1|2306.1|2
1625651450000|2021-07-07 09:50:50|2312|2306|2312|2306|2312|2306|2311.9|2305.9|3
1625651470000|2021-07-07 09:51:10|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625651490000|2021-07-07 09:51:30|2313.4|2307.4|2313.5|2307.5|2313.5|2307.5|2313.4|2307.4|2
1625651510000|2021-07-07 09:51:50|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1625651520000|2021-07-07 09:52:00|2313.5|2307.5|2314.1|2308.1|2314.1|2308.1|2313.5|2307.5|2
1625651530000|2021-07-07 09:52:10|2313.9|2307.9|2315.3|2309.3|2315.3|2309.3|2313.9|2307.9|3
1625651590000|2021-07-07 09:53:10|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625651640000|2021-07-07 09:54:00|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625651650000|2021-07-07 09:54:10|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625651660000|2021-07-07 09:54:20|2314.9|2308.9|2315.1|2309.1|2315.1|2309.1|2314.9|2308.9|2
1625651680000|2021-07-07 09:54:40|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1625651710000|2021-07-07 09:55:10|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2315.5|2309.5|2
1625651720000|2021-07-07 09:55:20|2316|2310|2316.3|2310.3|2316.3|2310.3|2316|2310|2
1625651760000|2021-07-07 09:56:00|2316|2310|2316|2310|2316|2310|2316|2310|1
1625651830000|2021-07-07 09:57:10|2316.3|2310.3|2315.9|2309.9|2316.3|2310.3|2315.9|2309.9|2
1625651880000|2021-07-07 09:58:00|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625651960000|2021-07-07 09:59:20|2316|2310|2316.8|2310.8|2316.8|2310.8|2316|2310|2
1625652010000|2021-07-07 10:00:10|2316.6|2310.6|2316|2310|2316.6|2310.6|2315.8|2309.8|4
1625652050000|2021-07-07 10:00:50|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1625652100000|2021-07-07 10:01:40|2316|2310|2316|2310|2316|2310|2316|2310|1
1625652110000|2021-07-07 10:01:50|2316.4|2310.4|2316.5|2310.5|2316.5|2310.5|2316.4|2310.4|2
1625652130000|2021-07-07 10:02:10|2316.6|2310.6|2316|2310|2316.6|2310.6|2316|2310|2
1625652250000|2021-07-07 10:04:10|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625652290000|2021-07-07 10:04:50|2316|2310|2316|2310|2316|2310|2316|2310|1
1625652400000|2021-07-07 10:06:40|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625652430000|2021-07-07 10:07:10|2316|2310|2316.5|2310.5|2316.5|2310.5|2316|2310|2
1625652550000|2021-07-07 10:09:10|2316.3|2310.3|2315.8|2309.8|2316.3|2310.3|2315.8|2309.8|2
1625652590000|2021-07-07 10:09:50|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2315.5|2309.5|2
1625652640000|2021-07-07 10:10:40|2316|2310|2316.3|2310.3|2316.3|2310.3|2316|2310|2
1625652700000|2021-07-07 10:11:40|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1625652710000|2021-07-07 10:11:50|2317|2311|2316.5|2310.5|2317|2311|2316.5|2310.5|2
1625652720000|2021-07-07 10:12:00|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625652750000|2021-07-07 10:12:30|2316.5|2310.5|2316.3|2310.3|2316.5|2310.5|2316.3|2310.3|2
1625652770000|2021-07-07 10:12:50|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1625652790000|2021-07-07 10:13:10|2316.4|2310.4|2315.5|2309.5|2316.4|2310.4|2315.5|2309.5|2
1625652820000|2021-07-07 10:13:40|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625652840000|2021-07-07 10:14:00|2315|2309|2315.1|2309.1|2315.1|2309.1|2314.9|2308.9|3
1625652940000|2021-07-07 10:15:40|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1625652950000|2021-07-07 10:15:50|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625652980000|2021-07-07 10:16:20|2314.6|2308.6|2313.8|2307.8|2314.6|2308.6|2313.6|2307.6|4
1625653040000|2021-07-07 10:17:20|2314|2308|2314|2308|2314|2308|2314|2308|1
1625653050000|2021-07-07 10:17:30|2313.9|2307.9|2313.8|2307.8|2313.9|2307.9|2313.8|2307.8|2
1625653160000|2021-07-07 10:19:20|2314|2308|2314|2308|2314|2308|2314|2308|1
1625653250000|2021-07-07 10:20:50|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625653360000|2021-07-07 10:22:40|2313.6|2307.6|2314.3|2308.3|2314.4|2308.4|2313.6|2307.6|3
1625653390000|2021-07-07 10:23:10|2314.4|2308.4|2314.6|2308.6|2314.6|2308.6|2314.4|2308.4|2
1625653420000|2021-07-07 10:23:40|2314.4|2308.4|2314.3|2308.3|2314.4|2308.4|2314.3|2308.3|2
1625653480000|2021-07-07 10:24:40|2314.1|2308.1|2314|2308|2314.1|2308.1|2314|2308|2
1625653510000|2021-07-07 10:25:10|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625653640000|2021-07-07 10:27:20|2313.4|2307.4|2313.3|2307.3|2313.4|2307.4|2313|2307|3
1625653650000|2021-07-07 10:27:30|2313|2307|2313.6|2307.6|2313.8|2307.8|2313|2307|6
1625653660000|2021-07-07 10:27:40|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1625653680000|2021-07-07 10:28:00|2314.1|2308.1|2314.5|2308.5|2314.5|2308.5|2314.1|2308.1|2
1625653690000|2021-07-07 10:28:10|2314.8|2308.8|2315.4|2309.4|2315.4|2309.4|2314.8|2308.8|2
1625653740000|2021-07-07 10:29:00|2315.5|2309.5|2315|2309|2315.5|2309.5|2315|2309|3
1625653800000|2021-07-07 10:30:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1625653820000|2021-07-07 10:30:20|2314.8|2308.8|2314|2308|2314.8|2308.8|2314|2308|2
1625653910000|2021-07-07 10:31:50|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625653940000|2021-07-07 10:32:20|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625653970000|2021-07-07 10:32:50|2313|2307|2313|2307|2313|2307|2313|2307|1
1625653980000|2021-07-07 10:33:00|2313.3|2307.3|2314.4|2308.4|2314.4|2308.4|2313.3|2307.3|4
1625653990000|2021-07-07 10:33:10|2314|2308|2313.3|2307.3|2314|2308|2313.3|2307.3|2
1625654000000|2021-07-07 10:33:20|2313.5|2307.5|2313.8|2307.8|2313.8|2307.8|2313.5|2307.5|4
1625654010000|2021-07-07 10:33:30|2313.9|2307.9|2314.3|2308.3|2314.3|2308.3|2313.9|2307.9|2
1625654020000|2021-07-07 10:33:40|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1625654030000|2021-07-07 10:33:50|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625654040000|2021-07-07 10:34:00|2314|2308|2314|2308|2314|2308|2314|2308|1
1625654080000|2021-07-07 10:34:40|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1625654120000|2021-07-07 10:35:20|2313.8|2307.8|2313.5|2307.5|2313.8|2307.8|2313.5|2307.5|2
1625654150000|2021-07-07 10:35:50|2313.3|2307.3|2312.4|2306.4|2313.3|2307.3|2312.4|2306.4|2
1625654180000|2021-07-07 10:36:20|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625654200000|2021-07-07 10:36:40|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1625654250000|2021-07-07 10:37:30|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625654280000|2021-07-07 10:38:00|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625654340000|2021-07-07 10:39:00|2311.9|2305.9|2311.5|2305.5|2311.9|2305.9|2311.5|2305.5|2
1625654350000|2021-07-07 10:39:10|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1625654360000|2021-07-07 10:39:20|2311.9|2305.9|2312|2306|2312|2306|2311.9|2305.9|2
1625654370000|2021-07-07 10:39:30|2312.3|2306.3|2312.5|2306.5|2312.5|2306.5|2312.3|2306.3|2
1625654420000|2021-07-07 10:40:20|2312.8|2306.8|2313|2307|2313|2307|2312.8|2306.8|2
1625654430000|2021-07-07 10:40:30|2313.4|2307.4|2313.8|2307.8|2313.8|2307.8|2313.4|2307.4|2
1625654480000|2021-07-07 10:41:20|2314|2308|2314|2308|2314|2308|2314|2308|1
1625654490000|2021-07-07 10:41:30|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1625654540000|2021-07-07 10:42:20|2314|2308|2314|2308|2314|2308|2314|2308|1
1625654550000|2021-07-07 10:42:30|2314.3|2308.3|2314.8|2308.8|2314.8|2308.8|2314.3|2308.3|5
1625654660000|2021-07-07 10:44:20|2314.5|2308.5|2314|2308|2314.5|2308.5|2314|2308|2
1625654680000|2021-07-07 10:44:40|2313.8|2307.8|2313.5|2307.5|2313.8|2307.8|2313.5|2307.5|2
1625654740000|2021-07-07 10:45:40|2313.3|2307.3|2312.5|2306.5|2313.3|2307.3|2312.5|2306.5|2
1625654750000|2021-07-07 10:45:50|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1625654760000|2021-07-07 10:46:00|2312.8|2306.8|2312.9|2306.9|2312.9|2306.9|2312.8|2306.8|2
1625654790000|2021-07-07 10:46:30|2312.8|2306.8|2312.3|2306.3|2312.8|2306.8|2312.3|2306.3|3
1625654840000|2021-07-07 10:47:20|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1625654900000|2021-07-07 10:48:20|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625654930000|2021-07-07 10:48:50|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625655000000|2021-07-07 10:50:00|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625655020000|2021-07-07 10:50:20|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625655030000|2021-07-07 10:50:30|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625655040000|2021-07-07 10:50:40|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625655080000|2021-07-07 10:51:20|2313.1|2307.1|2313|2307|2313.1|2307.1|2313|2307|2
1625655110000|2021-07-07 10:51:50|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1625655120000|2021-07-07 10:52:00|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1625655160000|2021-07-07 10:52:40|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1625655180000|2021-07-07 10:53:00|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1625655290000|2021-07-07 10:54:50|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1625655330000|2021-07-07 10:55:30|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1625655350000|2021-07-07 10:55:50|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1625655450000|2021-07-07 10:57:30|2311.9|2305.9|2311.5|2305.5|2311.9|2305.9|2311.5|2305.5|2
1625655480000|2021-07-07 10:58:00|2311.9|2305.9|2311.6|2305.6|2311.9|2305.9|2311.6|2305.6|2
1625655490000|2021-07-07 10:58:10|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625655500000|2021-07-07 10:58:20|2312.3|2306.3|2312.5|2306.5|2312.5|2306.5|2312.3|2306.3|2
1625655530000|2021-07-07 10:58:50|2312.4|2306.4|2312.5|2306.5|2312.5|2306.5|2312.4|2306.4|2
1625655540000|2021-07-07 10:59:00|2312.3|2306.3|2312.3|2306.3|2312.5|2306.5|2312.3|2306.3|3
1625655550000|2021-07-07 10:59:10|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1625655560000|2021-07-07 10:59:20|2312.6|2306.6|2312.5|2306.5|2312.6|2306.6|2312.5|2306.5|2
1625655570000|2021-07-07 10:59:30|2312.8|2306.8|2312.4|2306.4|2312.8|2306.8|2312.4|2306.4|3
1625655580000|2021-07-07 10:59:40|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.4|2306.4|4
1625655590000|2021-07-07 10:59:50|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1625655650000|2021-07-07 11:00:50|2312.3|2306.3|2312.4|2306.4|2312.4|2306.4|2312.3|2306.3|2
1625655660000|2021-07-07 11:01:00|2312.5|2306.5|2312.4|2306.4|2312.5|2306.5|2312.4|2306.4|2
1625655670000|2021-07-07 11:01:10|2312.5|2306.5|2312.4|2306.4|2312.5|2306.5|2312.4|2306.4|2
1625655680000|2021-07-07 11:01:20|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1625655740000|2021-07-07 11:02:20|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1625655860000|2021-07-07 11:04:20|2313.5|2307.5|2313.4|2307.4|2313.5|2307.5|2313.4|2307.4|2
1625655870000|2021-07-07 11:04:30|2313.5|2307.5|2313.6|2307.6|2313.6|2307.6|2313.5|2307.5|2
1625655880000|2021-07-07 11:04:40|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1625655950000|2021-07-07 11:05:50|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625656020000|2021-07-07 11:07:00|2313.6|2307.6|2314.3|2308.3|2314.3|2308.3|2313.6|2307.6|2
1625656080000|2021-07-07 11:08:00|2314|2308|2314|2308|2314|2308|2314|2308|1
1625656110000|2021-07-07 11:08:30|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1625656280000|2021-07-07 11:11:20|2314|2308|2314|2308|2314|2308|2314|2308|1
1625656300000|2021-07-07 11:11:40|2314.8|2308.8|2315.1|2309.1|2315.1|2309.1|2314.8|2308.8|2
1625656310000|2021-07-07 11:11:50|2314.9|2308.9|2314.3|2308.3|2314.9|2308.9|2314.3|2308.3|2
1625656360000|2021-07-07 11:12:40|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1625656370000|2021-07-07 11:12:50|2314|2308|2314|2308|2314|2308|2314|2308|1
1625656420000|2021-07-07 11:13:40|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625656440000|2021-07-07 11:14:00|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1625656500000|2021-07-07 11:15:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625656560000|2021-07-07 11:16:00|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625656800000|2021-07-07 11:20:00|2313.3|2307.3|2313.1|2307.1|2313.3|2307.3|2313.1|2307.1|2
1625656810000|2021-07-07 11:20:10|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625656830000|2021-07-07 11:20:30|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1625656880000|2021-07-07 11:21:20|2312.6|2306.6|2312.4|2306.4|2312.6|2306.6|2312.4|2306.4|2
1625656890000|2021-07-07 11:21:30|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625656920000|2021-07-07 11:22:00|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1625656930000|2021-07-07 11:22:10|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1625656940000|2021-07-07 11:22:20|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1625656980000|2021-07-07 11:23:00|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625656990000|2021-07-07 11:23:10|2312|2306|2312|2306|2312|2306|2312|2306|1
1625657010000|2021-07-07 11:23:30|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625657040000|2021-07-07 11:24:00|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1625657090000|2021-07-07 11:24:50|2311.8|2305.8|2310.8|2304.8|2311.8|2305.8|2310.8|2304.8|4
1625657100000|2021-07-07 11:25:00|2311|2305|2310.8|2304.8|2311|2305|2310.8|2304.8|2
1625657110000|2021-07-07 11:25:10|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2310.8|2304.8|3
1625657120000|2021-07-07 11:25:20|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1625657130000|2021-07-07 11:25:30|2311.4|2305.4|2311.5|2305.5|2311.8|2305.8|2311.4|2305.4|6
1625657160000|2021-07-07 11:26:00|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1625657180000|2021-07-07 11:26:20|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625657190000|2021-07-07 11:26:30|2311.6|2305.6|2311.8|2305.8|2311.8|2305.8|2311.6|2305.6|2
1625657250000|2021-07-07 11:27:30|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1625657370000|2021-07-07 11:29:30|2311.4|2305.4|2310.9|2304.9|2311.8|2305.8|2310.9|2304.9|3
1625657390000|2021-07-07 11:29:50|2311.5|2305.5|2310.9|2304.9|2311.5|2305.5|2310.9|2304.9|2
1625657400000|2021-07-07 11:30:00|2311|2305|2311|2305|2311|2305|2311|2305|1
1625657410000|2021-07-07 11:30:10|2310.8|2304.8|2310.8|2304.8|2311.1|2305.1|2310.5|2304.5|4
1625657420000|2021-07-07 11:30:20|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625657430000|2021-07-07 11:30:30|2311.4|2305.4|2311.5|2305.5|2311.8|2305.8|2311.4|2305.4|3
1625657510000|2021-07-07 11:31:50|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1625657520000|2021-07-07 11:32:00|2311.8|2305.8|2312|2306|2312|2306|2311.6|2305.6|6
1625657530000|2021-07-07 11:32:10|2311.8|2305.8|2312|2306|2312|2306|2311.8|2305.8|2
1625657550000|2021-07-07 11:32:30|2311.8|2305.8|2312|2306|2312|2306|2311.8|2305.8|2
1625657590000|2021-07-07 11:33:10|2312.6|2306.6|2312|2306|2312.6|2306.6|2312|2306|2
1625657600000|2021-07-07 11:33:20|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625657610000|2021-07-07 11:33:30|2313|2307|2312.3|2306.3|2313|2307|2312.3|2306.3|4
1625657620000|2021-07-07 11:33:40|2312.6|2306.6|2312.4|2306.4|2312.6|2306.6|2312.3|2306.3|4
1625657630000|2021-07-07 11:33:50|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1625657640000|2021-07-07 11:34:00|2313.1|2307.1|2312.8|2306.8|2313.1|2307.1|2312.8|2306.8|2
1625657650000|2021-07-07 11:34:10|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625657660000|2021-07-07 11:34:20|2312.3|2306.3|2312.8|2306.8|2312.8|2306.8|2312.3|2306.3|2
1625657690000|2021-07-07 11:34:50|2312|2306|2312|2306|2312|2306|2312|2306|1
1625657700000|2021-07-07 11:35:00|2312.4|2306.4|2312|2306|2312.4|2306.4|2312|2306|2
1625657710000|2021-07-07 11:35:10|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1625657750000|2021-07-07 11:35:50|2313|2307|2313.3|2307.3|2313.4|2307.4|2313|2307|3
1625657760000|2021-07-07 11:36:00|2312.8|2306.8|2312.3|2306.3|2312.8|2306.8|2312.3|2306.3|2
1625657770000|2021-07-07 11:36:10|2312.4|2306.4|2311.6|2305.6|2312.4|2306.4|2311.6|2305.6|2
1625657780000|2021-07-07 11:36:20|2312.6|2306.6|2312|2306|2312.6|2306.6|2312|2306|2
1625657790000|2021-07-07 11:36:30|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1625657870000|2021-07-07 11:37:50|2312|2306|2312|2306|2312|2306|2312|2306|1
1625657880000|2021-07-07 11:38:00|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625657890000|2021-07-07 11:38:10|2312|2306|2312.3|2306.3|2312.8|2306.8|2312|2306|4
1625657910000|2021-07-07 11:38:30|2312.8|2306.8|2313|2307|2313.1|2307.1|2312.8|2306.8|4
1625657940000|2021-07-07 11:39:00|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625657960000|2021-07-07 11:39:20|2313.1|2307.1|2312.8|2306.8|2313.1|2307.1|2312.6|2306.6|5
1625657970000|2021-07-07 11:39:30|2313|2307|2313|2307|2313|2307|2313|2307|1
1625658000000|2021-07-07 11:40:00|2312.9|2306.9|2313.3|2307.3|2313.3|2307.3|2312.9|2306.9|2
1625658020000|2021-07-07 11:40:20|2312.9|2306.9|2312.4|2306.4|2312.9|2306.9|2312.4|2306.4|3
1625658110000|2021-07-07 11:41:50|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625658210000|2021-07-07 11:43:30|2312|2306|2310.8|2304.8|2312|2306|2310.8|2304.8|2
1625658230000|2021-07-07 11:43:50|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.3|2304.3|3
1625658270000|2021-07-07 11:44:30|2310.3|2304.3|2309.6|2303.6|2310.3|2304.3|2309.6|2303.6|3
1625658280000|2021-07-07 11:44:40|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1625658290000|2021-07-07 11:44:50|2310|2304|2310.6|2304.6|2310.6|2304.6|2310|2304|2
1625658300000|2021-07-07 11:45:00|2311.1|2305.1|2311.5|2305.5|2311.5|2305.5|2311.1|2305.1|4
1625658310000|2021-07-07 11:45:10|2311.3|2305.3|2311.5|2305.5|2311.5|2305.5|2311.3|2305.3|2
1625658320000|2021-07-07 11:45:20|2311.8|2305.8|2311.9|2305.9|2311.9|2305.9|2311.8|2305.8|2
1625658330000|2021-07-07 11:45:30|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625658340000|2021-07-07 11:45:40|2312|2306|2312|2306|2312|2306|2312|2306|1
1625658350000|2021-07-07 11:45:50|2312.3|2306.3|2312.4|2306.4|2312.4|2306.4|2312.3|2306.3|4
1625658360000|2021-07-07 11:46:00|2312.6|2306.6|2313|2307|2313|2307|2312.6|2306.6|3
1625658370000|2021-07-07 11:46:10|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.8|2306.8|3
1625658380000|2021-07-07 11:46:20|2313.1|2307.1|2313.3|2307.3|2313.3|2307.3|2312.4|2306.4|5
1625658390000|2021-07-07 11:46:30|2313.5|2307.5|2314|2308|2314.3|2308.3|2313.5|2307.5|6
1625658400000|2021-07-07 11:46:40|2313.8|2307.8|2314.3|2308.3|2314.3|2308.3|2313.8|2307.8|3
1625658410000|2021-07-07 11:46:50|2314.5|2308.5|2314.3|2308.3|2314.5|2308.5|2314.3|2308.3|2
1625658420000|2021-07-07 11:47:00|2314.5|2308.5|2314.8|2308.8|2314.8|2308.8|2314.5|2308.5|2
1625658430000|2021-07-07 11:47:10|2315|2309|2315.5|2309.5|2315.5|2309.5|2315|2309|3
1625658460000|2021-07-07 11:47:40|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625658470000|2021-07-07 11:47:50|2315.6|2309.6|2315|2309|2315.6|2309.6|2315|2309|2
1625658480000|2021-07-07 11:48:00|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625658490000|2021-07-07 11:48:10|2315.4|2309.4|2314.9|2308.9|2315.4|2309.4|2314.9|2308.9|3
1625658500000|2021-07-07 11:48:20|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1625658510000|2021-07-07 11:48:30|2313.9|2307.9|2314.5|2308.5|2314.5|2308.5|2313.9|2307.9|4
1625658520000|2021-07-07 11:48:40|2314.8|2308.8|2314.8|2308.8|2314.9|2308.9|2314.6|2308.6|4
1625658530000|2021-07-07 11:48:50|2314.5|2308.5|2313.9|2307.9|2314.5|2308.5|2313.6|2307.6|4
1625658540000|2021-07-07 11:49:00|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314|2308|3
1625658550000|2021-07-07 11:49:10|2313.9|2307.9|2314.5|2308.5|2314.5|2308.5|2313.9|2307.9|3
1625658560000|2021-07-07 11:49:20|2314.6|2308.6|2314.1|2308.1|2314.9|2308.9|2314.1|2308.1|6
1625658570000|2021-07-07 11:49:30|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1625658580000|2021-07-07 11:49:40|2314.6|2308.6|2314.6|2308.6|2314.8|2308.8|2314.6|2308.6|3
1625658590000|2021-07-07 11:49:50|2314.9|2308.9|2314.6|2308.6|2315.1|2309.1|2314.6|2308.6|5
1625658620000|2021-07-07 11:50:20|2314.4|2308.4|2314.3|2308.3|2314.4|2308.4|2314.3|2308.3|2
1625658630000|2021-07-07 11:50:30|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1625658670000|2021-07-07 11:51:10|2314.1|2308.1|2314|2308|2314.3|2308.3|2314|2308|3
1625658690000|2021-07-07 11:51:30|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.3|2307.3|3
1625658700000|2021-07-07 11:51:40|2314|2308|2313.6|2307.6|2314.1|2308.1|2313.6|2307.6|4
1625658750000|2021-07-07 11:52:30|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625658790000|2021-07-07 11:53:10|2314|2308|2314|2308|2314|2308|2314|2308|1
1625658800000|2021-07-07 11:53:20|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625658820000|2021-07-07 11:53:40|2313.5|2307.5|2312.5|2306.5|2313.5|2307.5|2312.5|2306.5|3
1625658830000|2021-07-07 11:53:50|2312.4|2306.4|2312|2306|2312.4|2306.4|2311.8|2305.8|3
1625658850000|2021-07-07 11:54:10|2312.8|2306.8|2312.9|2306.9|2312.9|2306.9|2312.8|2306.8|2
1625658960000|2021-07-07 11:56:00|2313|2307|2314.3|2308.3|2314.3|2308.3|2313|2307|3
1625658980000|2021-07-07 11:56:20|2314.1|2308.1|2314|2308|2314.1|2308.1|2314|2308|2
1625658990000|2021-07-07 11:56:30|2314.3|2308.3|2314.9|2308.9|2314.9|2308.9|2314.3|2308.3|4
1625659000000|2021-07-07 11:56:40|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625659040000|2021-07-07 11:57:20|2315.4|2309.4|2315.6|2309.6|2315.6|2309.6|2315.4|2309.4|2
1625659050000|2021-07-07 11:57:30|2315.5|2309.5|2315.3|2309.3|2315.5|2309.5|2315.3|2309.3|2
1625659060000|2021-07-07 11:57:40|2315|2309|2314.9|2308.9|2315|2309|2314.9|2308.9|2
1625659080000|2021-07-07 11:58:00|2313.9|2307.9|2314.5|2308.5|2314.5|2308.5|2313.5|2307.5|4
1625659090000|2021-07-07 11:58:10|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1625659110000|2021-07-07 11:58:30|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1625659120000|2021-07-07 11:58:40|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1625659140000|2021-07-07 11:59:00|2314.1|2308.1|2313.5|2307.5|2314.1|2308.1|2313.5|2307.5|3
1625659150000|2021-07-07 11:59:10|2313.4|2307.4|2313.6|2307.6|2313.6|2307.6|2313.4|2307.4|2
1625659160000|2021-07-07 11:59:20|2313.8|2307.8|2314.1|2308.1|2314.1|2308.1|2313.8|2307.8|2
1625659170000|2021-07-07 11:59:30|2314.3|2308.3|2314.4|2308.4|2314.4|2308.4|2314.3|2308.3|2
1625659190000|2021-07-07 11:59:50|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625659200000|2021-07-07 12:00:00|2314.5|2308.5|2314.8|2308.8|2314.8|2308.8|2314.5|2308.5|3
1625659220000|2021-07-07 12:00:20|2314.5|2308.5|2314.3|2308.3|2314.5|2308.5|2314.3|2308.3|2
1625659240000|2021-07-07 12:00:40|2314.5|2308.5|2314.4|2308.4|2314.5|2308.5|2314.4|2308.4|2
1625659310000|2021-07-07 12:01:50|2314.8|2308.8|2314.6|2308.6|2314.8|2308.8|2314.6|2308.6|2
1625659320000|2021-07-07 12:02:00|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1625659330000|2021-07-07 12:02:10|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1625659340000|2021-07-07 12:02:20|2313.9|2307.9|2313.8|2307.8|2313.9|2307.9|2313.8|2307.8|2
1625659350000|2021-07-07 12:02:30|2313.6|2307.6|2313.6|2307.6|2313.8|2307.8|2313.6|2307.6|3
1625659360000|2021-07-07 12:02:40|2313.4|2307.4|2311.8|2305.8|2313.4|2307.4|2311.8|2305.8|5
1625659370000|2021-07-07 12:02:50|2311.6|2305.6|2311.4|2305.4|2311.8|2305.8|2311.4|2305.4|4
1625659380000|2021-07-07 12:03:00|2311.6|2305.6|2311.5|2305.5|2311.8|2305.8|2311.5|2305.5|4
1625659390000|2021-07-07 12:03:10|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625659400000|2021-07-07 12:03:20|2312.3|2306.3|2312.1|2306.1|2312.3|2306.3|2312.1|2306.1|2
1625659410000|2021-07-07 12:03:30|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625659420000|2021-07-07 12:03:40|2312.4|2306.4|2313.4|2307.4|2313.5|2307.5|2312.4|2306.4|7
1625659430000|2021-07-07 12:03:50|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1625659440000|2021-07-07 12:04:00|2313.8|2307.8|2314.4|2308.4|2314.4|2308.4|2313.8|2307.8|3
1625659450000|2021-07-07 12:04:10|2314.5|2308.5|2314.6|2308.6|2314.8|2308.8|2314.5|2308.5|3
1625659470000|2021-07-07 12:04:30|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1625659490000|2021-07-07 12:04:50|2316|2310|2316|2310|2316|2310|2316|2310|1
1625659580000|2021-07-07 12:06:20|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1625659590000|2021-07-07 12:06:30|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1625659600000|2021-07-07 12:06:40|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1625659650000|2021-07-07 12:07:30|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1625659670000|2021-07-07 12:07:50|2315.6|2309.6|2315.3|2309.3|2315.6|2309.6|2315.3|2309.3|3
1625659690000|2021-07-07 12:08:10|2315.4|2309.4|2315.4|2309.4|2315.6|2309.6|2315.4|2309.4|3
1625659700000|2021-07-07 12:08:20|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625659710000|2021-07-07 12:08:30|2315|2309|2314.9|2308.9|2315|2309|2314.9|2308.9|2
1625659760000|2021-07-07 12:09:20|2315.3|2309.3|2315.4|2309.4|2315.4|2309.4|2315.3|2309.3|2
1625659770000|2021-07-07 12:09:30|2316|2310|2315.6|2309.6|2316|2310|2315.1|2309.1|6
1625659840000|2021-07-07 12:10:40|2316|2310|2316.1|2310.1|2316.1|2310.1|2316|2310|2
1625659910000|2021-07-07 12:11:50|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625659920000|2021-07-07 12:12:00|2315.3|2309.3|2315.3|2309.3|2315.6|2309.6|2315.3|2309.3|4
1625659930000|2021-07-07 12:12:10|2315.5|2309.5|2315.3|2309.3|2315.5|2309.5|2315.3|2309.3|3
1625659940000|2021-07-07 12:12:20|2315|2309|2314.5|2308.5|2315|2309|2314.3|2308.3|5
1625660000000|2021-07-07 12:13:20|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1625660020000|2021-07-07 12:13:40|2314|2308|2313.6|2307.6|2314|2308|2313.5|2307.5|4
1625660030000|2021-07-07 12:13:50|2313.5|2307.5|2313.8|2307.8|2313.8|2307.8|2313.3|2307.3|7
1625660050000|2021-07-07 12:14:10|2313.5|2307.5|2313.3|2307.3|2313.5|2307.5|2313.3|2307.3|2
1625660060000|2021-07-07 12:14:20|2313|2307|2312.4|2306.4|2313|2307|2312.3|2306.3|4
1625660070000|2021-07-07 12:14:30|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625660090000|2021-07-07 12:14:50|2312|2306|2311.9|2305.9|2312|2306|2311.8|2305.8|3
1625660100000|2021-07-07 12:15:00|2312.1|2306.1|2312.8|2306.8|2312.8|2306.8|2312.1|2306.1|3
1625660110000|2021-07-07 12:15:10|2313|2307|2313|2307|2313|2307|2313|2307|1
1625660120000|2021-07-07 12:15:20|2312.9|2306.9|2313|2307|2313|2307|2312.8|2306.8|3
1625660150000|2021-07-07 12:15:50|2313.3|2307.3|2312.9|2306.9|2313.3|2307.3|2312.9|2306.9|2
1625660170000|2021-07-07 12:16:10|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1625660190000|2021-07-07 12:16:30|2313|2307|2313|2307|2313|2307|2313|2307|1
1625660200000|2021-07-07 12:16:40|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625660210000|2021-07-07 12:16:50|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625660220000|2021-07-07 12:17:00|2313.9|2307.9|2313.9|2307.9|2314.1|2308.1|2313.9|2307.9|4
1625660240000|2021-07-07 12:17:20|2313.8|2307.8|2313.6|2307.6|2313.8|2307.8|2313.6|2307.6|4
1625660250000|2021-07-07 12:17:30|2313.4|2307.4|2313.3|2307.3|2313.4|2307.4|2313.3|2307.3|2
1625660270000|2021-07-07 12:17:50|2313|2307|2312.4|2306.4|2313|2307|2312.4|2306.4|3
1625660280000|2021-07-07 12:18:00|2312.3|2306.3|2312.5|2306.5|2312.5|2306.5|2311.8|2305.8|5
1625660300000|2021-07-07 12:18:20|2312.3|2306.3|2312.4|2306.4|2312.4|2306.4|2312.3|2306.3|2
1625660310000|2021-07-07 12:18:30|2312.5|2306.5|2312.6|2306.6|2312.6|2306.6|2312.4|2306.4|3
1625660320000|2021-07-07 12:18:40|2312.4|2306.4|2312.1|2306.1|2312.4|2306.4|2312.1|2306.1|2
1625660330000|2021-07-07 12:18:50|2311.9|2305.9|2312.3|2306.3|2312.3|2306.3|2311.6|2305.6|4
1625660340000|2021-07-07 12:19:00|2312|2306|2311.8|2305.8|2312|2306|2311.8|2305.8|2
1625660350000|2021-07-07 12:19:10|2311.5|2305.5|2311.9|2305.9|2311.9|2305.9|2311.5|2305.5|3
1625660360000|2021-07-07 12:19:20|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625660370000|2021-07-07 12:19:30|2311.5|2305.5|2311.4|2305.4|2311.5|2305.5|2310.9|2304.9|5
1625660400000|2021-07-07 12:20:00|2311.6|2305.6|2312.1|2306.1|2312.1|2306.1|2311.3|2305.3|6
1625660410000|2021-07-07 12:20:10|2312.4|2306.4|2311.9|2305.9|2312.4|2306.4|2311.9|2305.9|2
1625660460000|2021-07-07 12:21:00|2312.8|2306.8|2312.9|2306.9|2313|2307|2312.8|2306.8|3
1625660470000|2021-07-07 12:21:10|2313.1|2307.1|2313.3|2307.3|2313.3|2307.3|2313.1|2307.1|2
1625660480000|2021-07-07 12:21:20|2313.4|2307.4|2313.5|2307.5|2313.5|2307.5|2313.4|2307.4|2
1625660490000|2021-07-07 12:21:30|2313.3|2307.3|2312.1|2306.1|2313.3|2307.3|2312.1|2306.1|3
1625660500000|2021-07-07 12:21:40|2311.8|2305.8|2312.5|2306.5|2312.5|2306.5|2311.6|2305.6|5
1625660510000|2021-07-07 12:21:50|2312.4|2306.4|2311.6|2305.6|2312.4|2306.4|2311.4|2305.4|3
1625660520000|2021-07-07 12:22:00|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1625660540000|2021-07-07 12:22:20|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625660550000|2021-07-07 12:22:30|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1625660560000|2021-07-07 12:22:40|2310.5|2304.5|2311|2305|2311|2305|2310.5|2304.5|4
1625660580000|2021-07-07 12:23:00|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2310.5|2304.5|2
1625660620000|2021-07-07 12:23:40|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1625660640000|2021-07-07 12:24:00|2311|2305|2311|2305|2311|2305|2311|2305|1
1625660660000|2021-07-07 12:24:20|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2310.5|2304.5|2
1625660690000|2021-07-07 12:24:50|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2310.5|2304.5|3
1625660700000|2021-07-07 12:25:00|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1625660710000|2021-07-07 12:25:10|2310|2304|2310.3|2304.3|2310.3|2304.3|2310|2304|2
1625660720000|2021-07-07 12:25:20|2310.6|2304.6|2311.1|2305.1|2311.1|2305.1|2310.6|2304.6|3
1625660750000|2021-07-07 12:25:50|2310.8|2304.8|2310.9|2304.9|2310.9|2304.9|2310.8|2304.8|2
1625660760000|2021-07-07 12:26:00|2311.1|2305.1|2311.5|2305.5|2311.5|2305.5|2311.1|2305.1|2
1625660780000|2021-07-07 12:26:20|2311.3|2305.3|2311.1|2305.1|2311.3|2305.3|2311.1|2305.1|2
1625660820000|2021-07-07 12:27:00|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625660850000|2021-07-07 12:27:30|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1625660860000|2021-07-07 12:27:40|2311.5|2305.5|2311.3|2305.3|2311.5|2305.5|2311.3|2305.3|2
1625660880000|2021-07-07 12:28:00|2311.4|2305.4|2311.5|2305.5|2311.5|2305.5|2311.4|2305.4|2
1625660890000|2021-07-07 12:28:10|2311.8|2305.8|2311.5|2305.5|2311.8|2305.8|2311.5|2305.5|2
1625660910000|2021-07-07 12:28:30|2311.9|2305.9|2311.8|2305.8|2311.9|2305.9|2311.3|2305.3|6
1625660920000|2021-07-07 12:28:40|2312|2306|2311.9|2305.9|2312|2306|2311.9|2305.9|2
1625660940000|2021-07-07 12:29:00|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1625660950000|2021-07-07 12:29:10|2311.5|2305.5|2311.3|2305.3|2311.5|2305.5|2311.3|2305.3|2
1625661000000|2021-07-07 12:30:00|2310.8|2304.8|2311.3|2305.3|2311.3|2305.3|2310.8|2304.8|3
1625661030000|2021-07-07 12:30:30|2311|2305|2311|2305|2311|2305|2311|2305|1
1625661040000|2021-07-07 12:30:40|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625661060000|2021-07-07 12:31:00|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1625661070000|2021-07-07 12:31:10|2310.9|2304.9|2310.5|2304.5|2310.9|2304.9|2310.5|2304.5|3
1625661080000|2021-07-07 12:31:20|2310.1|2304.1|2307.4|2301.4|2310.1|2304.1|2307.4|2301.4|8
1625661090000|2021-07-07 12:31:30|2307.1|2301.1|2307.3|2301.3|2307.6|2301.6|2307|2301|6
1625661100000|2021-07-07 12:31:40|2307.1|2301.1|2306.9|2300.9|2307.1|2301.1|2306.8|2300.8|4
1625661110000|2021-07-07 12:31:50|2306.8|2300.8|2305.6|2299.6|2306.8|2300.8|2305.3|2299.3|9
1625661120000|2021-07-07 12:32:00|2305.4|2299.4|2305.3|2299.3|2305.4|2299.4|2304.9|2298.9|6
1625661130000|2021-07-07 12:32:10|2305.1|2299.1|2304.4|2298.4|2305.1|2299.1|2304.4|2298.4|5
1625661140000|2021-07-07 12:32:20|2304.1|2298.1|2304.4|2298.4|2304.4|2298.4|2304.1|2298.1|2
1625661150000|2021-07-07 12:32:30|2304.1|2298.1|2303.4|2297.4|2304.1|2298.1|2303.4|2297.4|3
1625661160000|2021-07-07 12:32:40|2303.3|2297.3|2303.3|2297.3|2303.4|2297.4|2303|2297|5
1625661170000|2021-07-07 12:32:50|2303.1|2297.1|2302.6|2296.6|2303.3|2297.3|2302.6|2296.6|5
1625661180000|2021-07-07 12:33:00|2302.5|2296.5|2302.9|2296.9|2302.9|2296.9|2302.5|2296.5|2
1625661200000|2021-07-07 12:33:20|2302.6|2296.6|2301.1|2295.1|2302.6|2296.6|2301.1|2295.1|9
1625661210000|2021-07-07 12:33:30|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1625661220000|2021-07-07 12:33:40|2300.4|2294.4|2299.6|2293.6|2300.4|2294.4|2299.6|2293.6|7
1625661230000|2021-07-07 12:33:50|2299.5|2293.5|2300.5|2294.5|2300.6|2294.6|2299.1|2293.1|8
1625661240000|2021-07-07 12:34:00|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300|2294|3
1625661250000|2021-07-07 12:34:10|2300.4|2294.4|2300.3|2294.3|2300.6|2294.6|2300.3|2294.3|6
1625661260000|2021-07-07 12:34:20|2300.1|2294.1|2298.1|2292.1|2300.1|2294.1|2298.1|2292.1|7
1625661270000|2021-07-07 12:34:30|2297.8|2291.8|2299|2293|2299.4|2293.4|2297.8|2291.8|6
1625661280000|2021-07-07 12:34:40|2298.9|2292.9|2299.1|2293.1|2299.1|2293.1|2298.9|2292.9|2
1625661300000|2021-07-07 12:35:00|2299|2293|2298.6|2292.6|2299|2293|2298.6|2292.6|3
1625661310000|2021-07-07 12:35:10|2298.5|2292.5|2298.4|2292.4|2298.5|2292.5|2298.1|2292.1|4
1625661330000|2021-07-07 12:35:30|2298.6|2292.6|2298.5|2292.5|2298.6|2292.6|2298.5|2292.5|2
1625661340000|2021-07-07 12:35:40|2298.8|2292.8|2299.4|2293.4|2299.6|2293.6|2298.8|2292.8|3
1625661390000|2021-07-07 12:36:30|2299.3|2293.3|2298.8|2292.8|2299.3|2293.3|2298.8|2292.8|3
1625661420000|2021-07-07 12:37:00|2299|2293|2299|2293|2299|2293|2299|2293|1
1625661430000|2021-07-07 12:37:10|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625661440000|2021-07-07 12:37:20|2298.9|2292.9|2299|2293|2299|2293|2298.9|2292.9|2
1625661450000|2021-07-07 12:37:30|2299.4|2293.4|2300.4|2294.4|2300.5|2294.5|2299.4|2293.4|4
1625661470000|2021-07-07 12:37:50|2300.5|2294.5|2300.1|2294.1|2300.5|2294.5|2300.1|2294.1|2
1625661490000|2021-07-07 12:38:10|2300.5|2294.5|2301|2295|2301|2295|2300.5|2294.5|2
1625661520000|2021-07-07 12:38:40|2301.1|2295.1|2301.8|2295.8|2302.4|2296.4|2301.1|2295.1|6
1625661530000|2021-07-07 12:38:50|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1625661540000|2021-07-07 12:39:00|2302|2296|2303.8|2297.8|2303.8|2297.8|2302|2296|4
1625661560000|2021-07-07 12:39:20|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|1
1625661570000|2021-07-07 12:39:30|2303.4|2297.4|2302.8|2296.8|2303.4|2297.4|2302.8|2296.8|2
1625661580000|2021-07-07 12:39:40|2303.5|2297.5|2302.5|2296.5|2303.5|2297.5|2302.5|2296.5|5
1625661590000|2021-07-07 12:39:50|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1625661600000|2021-07-07 12:40:00|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1625661610000|2021-07-07 12:40:10|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|1
1625661620000|2021-07-07 12:40:20|2302.8|2296.8|2302.3|2296.3|2302.8|2296.8|2302.3|2296.3|2
1625661630000|2021-07-07 12:40:30|2302.4|2296.4|2303.8|2297.8|2303.8|2297.8|2302.4|2296.4|3
1625661640000|2021-07-07 12:40:40|2303.9|2297.9|2303.3|2297.3|2304|2298|2303.3|2297.3|3
1625661660000|2021-07-07 12:41:00|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1625661670000|2021-07-07 12:41:10|2302.5|2296.5|2301.8|2295.8|2302.5|2296.5|2301.8|2295.8|3
1625661680000|2021-07-07 12:41:20|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1625661690000|2021-07-07 12:41:30|2302|2296|2302|2296|2302|2296|2302|2296|1
1625661700000|2021-07-07 12:41:40|2301.9|2295.9|2301.5|2295.5|2301.9|2295.9|2301.5|2295.5|3
1625661710000|2021-07-07 12:41:50|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625661720000|2021-07-07 12:42:00|2301.5|2295.5|2301|2295|2301.5|2295.5|2301|2295|3
1625661730000|2021-07-07 12:42:10|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1625661740000|2021-07-07 12:42:20|2300.1|2294.1|2299.8|2293.8|2300.5|2294.5|2299.8|2293.8|6
1625661750000|2021-07-07 12:42:30|2299.9|2293.9|2300.3|2294.3|2300.3|2294.3|2299.9|2293.9|2
1625661770000|2021-07-07 12:42:50|2300|2294|2299.5|2293.5|2300|2294|2299.5|2293.5|3
1625661810000|2021-07-07 12:43:30|2299.6|2293.6|2300.6|2294.6|2300.6|2294.6|2299.6|2293.6|3
1625661820000|2021-07-07 12:43:40|2300.9|2294.9|2300.9|2294.9|2301.1|2295.1|2300.9|2294.9|3
1625661840000|2021-07-07 12:44:00|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1625661850000|2021-07-07 12:44:10|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1625661870000|2021-07-07 12:44:30|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625661890000|2021-07-07 12:44:50|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1625661900000|2021-07-07 12:45:00|2300.1|2294.1|2300.9|2294.9|2300.9|2294.9|2300.1|2294.1|2
1625661970000|2021-07-07 12:46:10|2301|2295|2301.3|2295.3|2301.3|2295.3|2301|2295|2
1625661980000|2021-07-07 12:46:20|2301.4|2295.4|2301.5|2295.5|2301.5|2295.5|2301.4|2295.4|2
1625662020000|2021-07-07 12:47:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625662040000|2021-07-07 12:47:20|2301.9|2295.9|2302.4|2296.4|2302.4|2296.4|2301.9|2295.9|3
1625662050000|2021-07-07 12:47:30|2302.5|2296.5|2302.8|2296.8|2302.8|2296.8|2302.5|2296.5|2
1625662060000|2021-07-07 12:47:40|2302.9|2296.9|2302.5|2296.5|2302.9|2296.9|2302.5|2296.5|2
1625662070000|2021-07-07 12:47:50|2302.8|2296.8|2302.8|2296.8|2303.1|2297.1|2302.8|2296.8|3
1625662080000|2021-07-07 12:48:00|2303.3|2297.3|2303.6|2297.6|2303.6|2297.6|2303.1|2297.1|6
1625662090000|2021-07-07 12:48:10|2303.5|2297.5|2303.3|2297.3|2303.5|2297.5|2303.3|2297.3|2
1625662110000|2021-07-07 12:48:30|2302.8|2296.8|2302.5|2296.5|2302.8|2296.8|2302.5|2296.5|2
1625662150000|2021-07-07 12:49:10|2302.8|2296.8|2302.9|2296.9|2302.9|2296.9|2302.8|2296.8|2
1625662160000|2021-07-07 12:49:20|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1625662180000|2021-07-07 12:49:40|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1625662240000|2021-07-07 12:50:40|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1625662250000|2021-07-07 12:50:50|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|1
1625662260000|2021-07-07 12:51:00|2303.6|2297.6|2303|2297|2303.6|2297.6|2303|2297|2
1625662270000|2021-07-07 12:51:10|2303.3|2297.3|2303.8|2297.8|2304.1|2298.1|2303.3|2297.3|5
1625662280000|2021-07-07 12:51:20|2304|2298|2304|2298|2304|2298|2304|2298|1
1625662290000|2021-07-07 12:51:30|2303.8|2297.8|2305|2299|2305|2299|2303.8|2297.8|3
1625662310000|2021-07-07 12:51:50|2304.8|2298.8|2304.3|2298.3|2304.8|2298.8|2304|2298|3
1625662320000|2021-07-07 12:52:00|2304|2298|2303|2297|2304|2298|2303|2297|3
1625662330000|2021-07-07 12:52:10|2302.9|2296.9|2302.5|2296.5|2302.9|2296.9|2302.5|2296.5|2
1625662370000|2021-07-07 12:52:50|2303.5|2297.5|2303.4|2297.4|2303.5|2297.5|2303.1|2297.1|3
1625662400000|2021-07-07 12:53:20|2303.5|2297.5|2303.9|2297.9|2303.9|2297.9|2303.5|2297.5|3
1625662420000|2021-07-07 12:53:40|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1625662450000|2021-07-07 12:54:10|2304.5|2298.5|2304.1|2298.1|2304.8|2298.8|2304.1|2298.1|4
1625662460000|2021-07-07 12:54:20|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1625662520000|2021-07-07 12:55:20|2304.1|2298.1|2303.9|2297.9|2304.1|2298.1|2303.9|2297.9|2
1625662530000|2021-07-07 12:55:30|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1625662540000|2021-07-07 12:55:40|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1625662560000|2021-07-07 12:56:00|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|1
1625662570000|2021-07-07 12:56:10|2303|2297|2301.9|2295.9|2303|2297|2301.6|2295.6|4
1625662650000|2021-07-07 12:57:30|2301.3|2295.3|2300.8|2294.8|2301.3|2295.3|2300.5|2294.5|6
1625662660000|2021-07-07 12:57:40|2301|2295|2301|2295|2301|2295|2301|2295|1
1625662670000|2021-07-07 12:57:50|2300.8|2294.8|2300.3|2294.3|2300.8|2294.8|2300.3|2294.3|3
1625662690000|2021-07-07 12:58:10|2300|2294|2299.6|2293.6|2300|2294|2299.6|2293.6|2
1625662700000|2021-07-07 12:58:20|2299.8|2293.8|2299.6|2293.6|2299.8|2293.8|2299.6|2293.6|2
1625662710000|2021-07-07 12:58:30|2300.3|2294.3|2300.6|2294.6|2300.6|2294.6|2300.3|2294.3|2
1625662730000|2021-07-07 12:58:50|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1625662740000|2021-07-07 12:59:00|2300.3|2294.3|2301.1|2295.1|2301.1|2295.1|2300|2294|5
1625662750000|2021-07-07 12:59:10|2301|2295|2301.8|2295.8|2301.8|2295.8|2301|2295|3
1625662760000|2021-07-07 12:59:20|2301.5|2295.5|2302.8|2296.8|2302.8|2296.8|2301.5|2295.5|5
1625662770000|2021-07-07 12:59:30|2303|2297|2302.5|2296.5|2303|2297|2302.4|2296.4|3
1625662790000|2021-07-07 12:59:50|2302.4|2296.4|2302.6|2296.6|2302.6|2296.6|2302|2296|6
1625662800000|2021-07-07 13:00:00|2302.5|2296.5|2305.1|2299.1|2305.8|2299.8|2302.5|2296.5|19
1625662810000|2021-07-07 13:00:10|2304.9|2298.9|2305.1|2299.1|2305.1|2299.1|2303.6|2297.6|10
1625662820000|2021-07-07 13:00:20|2305.3|2299.3|2306.5|2300.5|2306.9|2300.9|2305.3|2299.3|10
1625662830000|2021-07-07 13:00:30|2306.8|2300.8|2309.8|2303.8|2309.8|2303.8|2306.8|2300.8|8
1625662840000|2021-07-07 13:00:40|2309.9|2303.9|2309.8|2303.8|2309.9|2303.9|2309.8|2303.8|2
1625662850000|2021-07-07 13:00:50|2309.9|2303.9|2311.1|2305.1|2311.1|2305.1|2309.9|2303.9|5
1625662860000|2021-07-07 13:01:00|2310.9|2304.9|2310.1|2304.1|2312.9|2306.9|2310.1|2304.1|16
1625662870000|2021-07-07 13:01:10|2310|2304|2310|2304|2310.4|2304.4|2309.9|2303.9|5
1625662880000|2021-07-07 13:01:20|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1625662890000|2021-07-07 13:01:30|2309.9|2303.9|2311|2305|2311|2305|2309.9|2303.9|6
1625662900000|2021-07-07 13:01:40|2311.3|2305.3|2311.4|2305.4|2312.1|2306.1|2311|2305|16
1625662910000|2021-07-07 13:01:50|2311.5|2305.5|2312|2306|2312.4|2306.4|2311.5|2305.5|8
1625662920000|2021-07-07 13:02:00|2311.8|2305.8|2309.6|2303.6|2311.8|2305.8|2309.6|2303.6|6
1625662930000|2021-07-07 13:02:10|2309.5|2303.5|2309.6|2303.6|2309.6|2303.6|2309.4|2303.4|3
1625662940000|2021-07-07 13:02:20|2310|2304|2310.4|2304.4|2310.4|2304.4|2310|2304|2
1625662950000|2021-07-07 13:02:30|2310.3|2304.3|2310.6|2304.6|2310.6|2304.6|2310.3|2304.3|4
1625662960000|2021-07-07 13:02:40|2311.8|2305.8|2312|2306|2312|2306|2311.8|2305.8|2
1625662990000|2021-07-07 13:03:10|2312.3|2306.3|2313.3|2307.3|2313.3|2307.3|2312.3|2306.3|4
1625663000000|2021-07-07 13:03:20|2313.5|2307.5|2313.5|2307.5|2314.3|2308.3|2313.5|2307.5|10
1625663020000|2021-07-07 13:03:40|2313.8|2307.8|2313.1|2307.1|2313.8|2307.8|2313.1|2307.1|5
1625663040000|2021-07-07 13:04:00|2313.3|2307.3|2313.4|2307.4|2313.4|2307.4|2313.3|2307.3|2
1625663050000|2021-07-07 13:04:10|2313.3|2307.3|2313.3|2307.3|2313.6|2307.6|2313.1|2307.1|7
1625663060000|2021-07-07 13:04:20|2313.5|2307.5|2313.8|2307.8|2313.8|2307.8|2313.5|2307.5|2
1625663080000|2021-07-07 13:04:40|2313.9|2307.9|2313.5|2307.5|2313.9|2307.9|2313.3|2307.3|4
1625663090000|2021-07-07 13:04:50|2313|2307|2313|2307|2313.3|2307.3|2313|2307|3
1625663100000|2021-07-07 13:05:00|2312.9|2306.9|2312.5|2306.5|2312.9|2306.9|2312.5|2306.5|3
1625663110000|2021-07-07 13:05:10|2312.4|2306.4|2312.6|2306.6|2312.6|2306.6|2312.1|2306.1|4
1625663120000|2021-07-07 13:05:20|2312.9|2306.9|2313|2307|2313|2307|2312.9|2306.9|2
1625663130000|2021-07-07 13:05:30|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625663140000|2021-07-07 13:05:40|2313|2307|2312.9|2306.9|2313|2307|2312.9|2306.9|2
1625663150000|2021-07-07 13:05:50|2312.4|2306.4|2313|2307|2313|2307|2312.3|2306.3|5
1625663160000|2021-07-07 13:06:00|2313.3|2307.3|2314.5|2308.5|2314.5|2308.5|2313.3|2307.3|6
1625663170000|2021-07-07 13:06:10|2314.8|2308.8|2314.3|2308.3|2315|2309|2313.9|2307.9|8
1625663180000|2021-07-07 13:06:20|2314.6|2308.6|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|3
1625663190000|2021-07-07 13:06:30|2314.9|2308.9|2314.8|2308.8|2315.1|2309.1|2314.8|2308.8|4
1625663200000|2021-07-07 13:06:40|2314.9|2308.9|2315.6|2309.6|2315.9|2309.9|2314.9|2308.9|6
1625663210000|2021-07-07 13:06:50|2315.5|2309.5|2315.8|2309.8|2315.9|2309.9|2315.5|2309.5|6
1625663220000|2021-07-07 13:07:00|2315.9|2309.9|2318|2312|2318.4|2312.4|2315.8|2309.8|15
1625663230000|2021-07-07 13:07:10|2317.8|2311.8|2316.5|2310.5|2317.8|2311.8|2316.5|2310.5|6
1625663240000|2021-07-07 13:07:20|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1625663250000|2021-07-07 13:07:30|2316.6|2310.6|2316.8|2310.8|2316.8|2310.8|2316.6|2310.6|2
1625663260000|2021-07-07 13:07:40|2317|2311|2316.3|2310.3|2317.5|2311.5|2316.3|2310.3|8
1625663280000|2021-07-07 13:08:00|2316|2310|2315.8|2309.8|2316|2310|2315.8|2309.8|2
1625663290000|2021-07-07 13:08:10|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1625663300000|2021-07-07 13:08:20|2315.3|2309.3|2314.6|2308.6|2315.3|2309.3|2314.6|2308.6|4
1625663310000|2021-07-07 13:08:30|2314.4|2308.4|2312.9|2306.9|2314.4|2308.4|2312.9|2306.9|2
1625663320000|2021-07-07 13:08:40|2312.8|2306.8|2312.4|2306.4|2312.8|2306.8|2312.4|2306.4|3
1625663330000|2021-07-07 13:08:50|2312.3|2306.3|2311.8|2305.8|2312.3|2306.3|2311.8|2305.8|2
1625663340000|2021-07-07 13:09:00|2311.5|2305.5|2311.1|2305.1|2311.5|2305.5|2309.9|2303.9|6
1625663360000|2021-07-07 13:09:20|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1625663380000|2021-07-07 13:09:40|2311.1|2305.1|2312|2306|2312|2306|2311.1|2305.1|4
1625663390000|2021-07-07 13:09:50|2311.8|2305.8|2311.6|2305.6|2311.9|2305.9|2311.6|2305.6|3
1625663400000|2021-07-07 13:10:00|2311.8|2305.8|2312.8|2306.8|2312.8|2306.8|2311.8|2305.8|5
1625663410000|2021-07-07 13:10:10|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1625663430000|2021-07-07 13:10:30|2314|2308|2313.4|2307.4|2314|2308|2313.4|2307.4|2
1625663450000|2021-07-07 13:10:50|2314.1|2308.1|2313.5|2307.5|2314.1|2308.1|2313.5|2307.5|2
1625663460000|2021-07-07 13:11:00|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1625663470000|2021-07-07 13:11:10|2313|2307|2313.4|2307.4|2313.4|2307.4|2312.9|2306.9|3
1625663480000|2021-07-07 13:11:20|2313|2307|2313|2307|2313|2307|2313|2307|1
1625663490000|2021-07-07 13:11:30|2313.3|2307.3|2313.3|2307.3|2314.1|2308.1|2313.3|2307.3|6
1625663510000|2021-07-07 13:11:50|2313.4|2307.4|2313|2307|2313.4|2307.4|2313|2307|2
1625663520000|2021-07-07 13:12:00|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1625663540000|2021-07-07 13:12:20|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1625663550000|2021-07-07 13:12:30|2312.5|2306.5|2312.5|2306.5|2312.6|2306.6|2312.5|2306.5|3
1625663570000|2021-07-07 13:12:50|2312.3|2306.3|2310.9|2304.9|2312.3|2306.3|2310.9|2304.9|3
1625663580000|2021-07-07 13:13:00|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1625663590000|2021-07-07 13:13:10|2311|2305|2311|2305|2311|2305|2311|2305|1
1625663600000|2021-07-07 13:13:20|2311.3|2305.3|2312.1|2306.1|2312.1|2306.1|2311.3|2305.3|4
1625663610000|2021-07-07 13:13:30|2312.5|2306.5|2311.5|2305.5|2312.5|2306.5|2311.5|2305.5|4
1625663630000|2021-07-07 13:13:50|2312|2306|2311.9|2305.9|2312|2306|2311.9|2305.9|2
1625663640000|2021-07-07 13:14:00|2312|2306|2312.5|2306.5|2312.5|2306.5|2312|2306|3
1625663650000|2021-07-07 13:14:10|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1625663660000|2021-07-07 13:14:20|2312.4|2306.4|2312.5|2306.5|2312.5|2306.5|2312.4|2306.4|2
1625663670000|2021-07-07 13:14:30|2312.8|2306.8|2313.3|2307.3|2313.3|2307.3|2312.8|2306.8|2
1625663710000|2021-07-07 13:15:10|2313.5|2307.5|2313.8|2307.8|2314|2308|2313.5|2307.5|5
1625663720000|2021-07-07 13:15:20|2314|2308|2314.3|2308.3|2314.3|2308.3|2314|2308|2
1625663730000|2021-07-07 13:15:30|2314|2308|2313.6|2307.6|2314|2308|2313.6|2307.6|3
1625663740000|2021-07-07 13:15:40|2313.5|2307.5|2313|2307|2313.5|2307.5|2312.9|2306.9|4
1625663750000|2021-07-07 13:15:50|2312.8|2306.8|2311.8|2305.8|2312.8|2306.8|2311.1|2305.1|9
1625663760000|2021-07-07 13:16:00|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1625663780000|2021-07-07 13:16:20|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1625663810000|2021-07-07 13:16:50|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1625663850000|2021-07-07 13:17:30|2311.3|2305.3|2310.3|2304.3|2311.3|2305.3|2310.3|2304.3|3
1625663860000|2021-07-07 13:17:40|2309.9|2303.9|2309.5|2303.5|2310|2304|2309.4|2303.4|7
1625663870000|2021-07-07 13:17:50|2309.4|2303.4|2309.5|2303.5|2309.5|2303.5|2309.3|2303.3|5
1625663880000|2021-07-07 13:18:00|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.4|2303.4|5
1625663900000|2021-07-07 13:18:20|2310|2304|2310.3|2304.3|2310.3|2304.3|2310|2304|2
1625663910000|2021-07-07 13:18:30|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625663920000|2021-07-07 13:18:40|2311|2305|2311|2305|2311|2305|2311|2305|1
1625663950000|2021-07-07 13:19:10|2310.6|2304.6|2311|2305|2311|2305|2310.6|2304.6|2
1625663960000|2021-07-07 13:19:20|2311.3|2305.3|2311.4|2305.4|2311.5|2305.5|2311.3|2305.3|3
1625663970000|2021-07-07 13:19:30|2311.3|2305.3|2311|2305|2311.3|2305.3|2311|2305|2
1625664020000|2021-07-07 13:20:20|2311.3|2305.3|2313|2307|2313.1|2307.1|2311.3|2305.3|4
1625664030000|2021-07-07 13:20:30|2312.8|2306.8|2313.5|2307.5|2313.5|2307.5|2312.8|2306.8|4
1625664060000|2021-07-07 13:21:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1625664080000|2021-07-07 13:21:20|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1625664090000|2021-07-07 13:21:30|2313|2307|2313|2307|2313|2307|2313|2307|1
1625664100000|2021-07-07 13:21:40|2312.8|2306.8|2313|2307|2313|2307|2312.5|2306.5|4
1625664110000|2021-07-07 13:21:50|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1625664120000|2021-07-07 13:22:00|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.1|2306.1|4
1625664140000|2021-07-07 13:22:20|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1625664150000|2021-07-07 13:22:30|2313|2307|2313.8|2307.8|2314|2308|2313|2307|6
1625664160000|2021-07-07 13:22:40|2313.5|2307.5|2313.3|2307.3|2313.5|2307.5|2313.3|2307.3|2
1625664190000|2021-07-07 13:23:10|2313.4|2307.4|2313.6|2307.6|2313.6|2307.6|2313.4|2307.4|2
1625664200000|2021-07-07 13:23:20|2313.5|2307.5|2313.3|2307.3|2313.5|2307.5|2313.3|2307.3|2
1625664260000|2021-07-07 13:24:20|2313.5|2307.5|2314|2308|2314|2308|2313.5|2307.5|3
1625664290000|2021-07-07 13:24:50|2314.1|2308.1|2314.4|2308.4|2315|2309|2313.8|2307.8|6
1625664300000|2021-07-07 13:25:00|2314.1|2308.1|2314.3|2308.3|2314.3|2308.3|2313.9|2307.9|4
1625664310000|2021-07-07 13:25:10|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1625664320000|2021-07-07 13:25:20|2314.6|2308.6|2314.8|2308.8|2314.8|2308.8|2314.6|2308.6|2
1625664330000|2021-07-07 13:25:30|2315.3|2309.3|2314.9|2308.9|2315.9|2309.9|2314.9|2308.9|8
1625664340000|2021-07-07 13:25:40|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1625664370000|2021-07-07 13:26:10|2315.4|2309.4|2315.6|2309.6|2315.6|2309.6|2315.4|2309.4|3
1625664380000|2021-07-07 13:26:20|2315.8|2309.8|2316.1|2310.1|2316.1|2310.1|2315.8|2309.8|2
1625664390000|2021-07-07 13:26:30|2316.4|2310.4|2316.1|2310.1|2316.4|2310.4|2316.1|2310.1|2
1625664410000|2021-07-07 13:26:50|2316|2310|2315.3|2309.3|2316|2310|2314.9|2308.9|4
1625664420000|2021-07-07 13:27:00|2315.4|2309.4|2316.1|2310.1|2316.1|2310.1|2315.4|2309.4|2
1625664440000|2021-07-07 13:27:20|2315.9|2309.9|2315.5|2309.5|2315.9|2309.9|2315.5|2309.5|2
1625664450000|2021-07-07 13:27:30|2315.4|2309.4|2315.3|2309.3|2315.4|2309.4|2315.3|2309.3|4
1625664460000|2021-07-07 13:27:40|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1625664480000|2021-07-07 13:28:00|2315|2309|2314.5|2308.5|2315|2309|2314.5|2308.5|2
1625664530000|2021-07-07 13:28:50|2314.3|2308.3|2314|2308|2314.3|2308.3|2314|2308|2
1625664540000|2021-07-07 13:29:00|2313.6|2307.6|2313.3|2307.3|2314|2308|2313.3|2307.3|4
1625664570000|2021-07-07 13:29:30|2313.4|2307.4|2313.3|2307.3|2313.4|2307.4|2313.3|2307.3|2
1625664580000|2021-07-07 13:29:40|2313.1|2307.1|2312.9|2306.9|2313.1|2307.1|2312.9|2306.9|2
1625664590000|2021-07-07 13:29:50|2313.3|2307.3|2313.6|2307.6|2313.6|2307.6|2313.3|2307.3|3
1625664600000|2021-07-07 13:30:00|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1625664620000|2021-07-07 13:30:20|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.1|2307.1|3
1625664630000|2021-07-07 13:30:30|2312.9|2306.9|2312.4|2306.4|2312.9|2306.9|2312.4|2306.4|3
1625664640000|2021-07-07 13:30:40|2311.9|2305.9|2311.3|2305.3|2311.9|2305.9|2311.3|2305.3|5
1625664650000|2021-07-07 13:30:50|2311|2305|2311|2305|2311|2305|2311|2305|1
1625664660000|2021-07-07 13:31:00|2310.5|2304.5|2310.4|2304.4|2310.5|2304.5|2310.3|2304.3|3
1625664670000|2021-07-07 13:31:10|2310.1|2304.1|2310.4|2304.4|2310.4|2304.4|2310.1|2304.1|2
1625664680000|2021-07-07 13:31:20|2310.8|2304.8|2310.6|2304.6|2310.8|2304.8|2310.6|2304.6|2
1625664690000|2021-07-07 13:31:30|2310|2304|2310|2304|2310|2304|2310|2304|1
1625664700000|2021-07-07 13:31:40|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310|2304|3
1625664710000|2021-07-07 13:31:50|2310.4|2304.4|2310.4|2304.4|2310.6|2304.6|2310.4|2304.4|3
1625664720000|2021-07-07 13:32:00|2310.1|2304.1|2310.8|2304.8|2310.8|2304.8|2310.1|2304.1|4
1625664730000|2021-07-07 13:32:10|2311.1|2305.1|2310.8|2304.8|2311.1|2305.1|2310.8|2304.8|5
1625664740000|2021-07-07 13:32:20|2311.1|2305.1|2309.9|2303.9|2311.4|2305.4|2309.9|2303.9|4
1625664750000|2021-07-07 13:32:30|2309.6|2303.6|2309.9|2303.9|2309.9|2303.9|2309.4|2303.4|4
1625664760000|2021-07-07 13:32:40|2310.5|2304.5|2311|2305|2311|2305|2310.5|2304.5|2
1625664780000|2021-07-07 13:33:00|2311.1|2305.1|2312.1|2306.1|2312.4|2306.4|2311.1|2305.1|6
1625664790000|2021-07-07 13:33:10|2311.9|2305.9|2311.6|2305.6|2311.9|2305.9|2311.6|2305.6|2
1625664800000|2021-07-07 13:33:20|2311.9|2305.9|2312.3|2306.3|2312.9|2306.9|2311.9|2305.9|6
1625664810000|2021-07-07 13:33:30|2312.4|2306.4|2312|2306|2312.4|2306.4|2312|2306|3
1625664830000|2021-07-07 13:33:50|2311.6|2305.6|2311.4|2305.4|2311.6|2305.6|2311.4|2305.4|3
1625664840000|2021-07-07 13:34:00|2311.5|2305.5|2312.3|2306.3|2312.3|2306.3|2311.5|2305.5|4
1625664850000|2021-07-07 13:34:10|2312|2306|2312|2306|2312|2306|2312|2306|1
1625664870000|2021-07-07 13:34:30|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1625664880000|2021-07-07 13:34:40|2311.9|2305.9|2312.5|2306.5|2312.5|2306.5|2311.8|2305.8|4
1625664890000|2021-07-07 13:34:50|2312.4|2306.4|2312.8|2306.8|2312.8|2306.8|2312.1|2306.1|4
1625664900000|2021-07-07 13:35:00|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1625664910000|2021-07-07 13:35:10|2313.5|2307.5|2313.1|2307.1|2313.9|2307.9|2313.1|2307.1|4
1625664920000|2021-07-07 13:35:20|2313|2307|2313.6|2307.6|2313.6|2307.6|2313|2307|5
1625664940000|2021-07-07 13:35:40|2313.9|2307.9|2315.1|2309.1|2315.1|2309.1|2313.9|2307.9|3
1625664950000|2021-07-07 13:35:50|2315.4|2309.4|2315|2309|2315.8|2309.8|2315|2309|4
1625664960000|2021-07-07 13:36:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1625664970000|2021-07-07 13:36:10|2314.6|2308.6|2313.4|2307.4|2314.6|2308.6|2312.4|2306.4|9
1625664990000|2021-07-07 13:36:30|2313|2307|2313|2307|2313.3|2307.3|2313|2307|3
1625665000000|2021-07-07 13:36:40|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1625665010000|2021-07-07 13:36:50|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1625665020000|2021-07-07 13:37:00|2313|2307|2312.9|2306.9|2313|2307|2312.9|2306.9|2
1625665030000|2021-07-07 13:37:10|2312.8|2306.8|2312|2306|2312.8|2306.8|2312|2306|3
1625665040000|2021-07-07 13:37:20|2311.6|2305.6|2312|2306|2312|2306|2311.6|2305.6|2
1625665050000|2021-07-07 13:37:30|2311.4|2305.4|2311.8|2305.8|2312|2306|2311.4|2305.4|5
1625665060000|2021-07-07 13:37:40|2311.5|2305.5|2311.4|2305.4|2311.5|2305.5|2311.4|2305.4|2
1625665070000|2021-07-07 13:37:50|2311.8|2305.8|2312|2306|2312|2306|2311.8|2305.8|2
1625665080000|2021-07-07 13:38:00|2312.1|2306.1|2312|2306|2312.3|2306.3|2312|2306|3
1625665090000|2021-07-07 13:38:10|2311.6|2305.6|2311.3|2305.3|2311.8|2305.8|2311.3|2305.3|6
1625665100000|2021-07-07 13:38:20|2311.5|2305.5|2311.9|2305.9|2311.9|2305.9|2311.5|2305.5|2
1625665110000|2021-07-07 13:38:30|2312.1|2306.1|2312|2306|2312.1|2306.1|2311.9|2305.9|3
1625665120000|2021-07-07 13:38:40|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625665130000|2021-07-07 13:38:50|2311.6|2305.6|2312|2306|2312|2306|2311.5|2305.5|4
1625665140000|2021-07-07 13:39:00|2311.9|2305.9|2311.6|2305.6|2311.9|2305.9|2311.6|2305.6|2
1625665150000|2021-07-07 13:39:10|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1625665160000|2021-07-07 13:39:20|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1625665170000|2021-07-07 13:39:30|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.4|2304.4|3
1625665180000|2021-07-07 13:39:40|2310.6|2304.6|2310.5|2304.5|2310.6|2304.6|2310|2304|5
1625665190000|2021-07-07 13:39:50|2310.6|2304.6|2310.9|2304.9|2310.9|2304.9|2310.6|2304.6|4
1625665200000|2021-07-07 13:40:00|2310.8|2304.8|2311|2305|2311|2305|2310.8|2304.8|2
1625665210000|2021-07-07 13:40:10|2310.5|2304.5|2309.5|2303.5|2310.5|2304.5|2309.5|2303.5|4
1625665220000|2021-07-07 13:40:20|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1625665230000|2021-07-07 13:40:30|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1625665240000|2021-07-07 13:40:40|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1625665250000|2021-07-07 13:40:50|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2309.3|2303.3|2
1625665260000|2021-07-07 13:41:00|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2309.4|2303.4|6
1625665270000|2021-07-07 13:41:10|2309.8|2303.8|2310.1|2304.1|2310.1|2304.1|2309.8|2303.8|3
1625665280000|2021-07-07 13:41:20|2310|2304|2310.1|2304.1|2310.1|2304.1|2309.8|2303.8|4
1625665290000|2021-07-07 13:41:30|2310.4|2304.4|2309.3|2303.3|2310.4|2304.4|2309.3|2303.3|4
1625665300000|2021-07-07 13:41:40|2309.1|2303.1|2308.6|2302.6|2309.1|2303.1|2308.6|2302.6|3
1625665310000|2021-07-07 13:41:50|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1625665320000|2021-07-07 13:42:00|2309|2303|2310|2304|2310|2304|2309|2303|6
1625665330000|2021-07-07 13:42:10|2310.4|2304.4|2310|2304|2310.4|2304.4|2310|2304|2
1625665340000|2021-07-07 13:42:20|2310.3|2304.3|2310|2304|2310.3|2304.3|2309.6|2303.6|6
1625665350000|2021-07-07 13:42:30|2310.3|2304.3|2310|2304|2310.3|2304.3|2310|2304|2
1625665360000|2021-07-07 13:42:40|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1625665370000|2021-07-07 13:42:50|2310.4|2304.4|2310.3|2304.3|2310.4|2304.4|2310.3|2304.3|2
1625665380000|2021-07-07 13:43:00|2310|2304|2310|2304|2310|2304|2310|2304|1
1625665390000|2021-07-07 13:43:10|2310.4|2304.4|2310.8|2304.8|2310.8|2304.8|2310.4|2304.4|2
1625665400000|2021-07-07 13:43:20|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.3|2304.3|3
1625665410000|2021-07-07 13:43:30|2310.6|2304.6|2310.8|2304.8|2310.8|2304.8|2310.6|2304.6|2
1625665420000|2021-07-07 13:43:40|2310.6|2304.6|2310.1|2304.1|2310.6|2304.6|2310.1|2304.1|3
1625665430000|2021-07-07 13:43:50|2310.5|2304.5|2309.3|2303.3|2310.5|2304.5|2309|2303|4
1625665440000|2021-07-07 13:44:00|2309.5|2303.5|2309.8|2303.8|2309.8|2303.8|2309.5|2303.5|2
1625665450000|2021-07-07 13:44:10|2310|2304|2308.9|2302.9|2310|2304|2308.9|2302.9|5
1625665460000|2021-07-07 13:44:20|2309.1|2303.1|2309.6|2303.6|2309.6|2303.6|2309.1|2303.1|4
1625665470000|2021-07-07 13:44:30|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2309.1|2303.1|6
1625665480000|2021-07-07 13:44:40|2309.8|2303.8|2310.1|2304.1|2310.4|2304.4|2309.8|2303.8|4
1625665490000|2021-07-07 13:44:50|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1625665500000|2021-07-07 13:45:00|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1625665510000|2021-07-07 13:45:10|2310.4|2304.4|2310.8|2304.8|2310.8|2304.8|2310.4|2304.4|3
1625665540000|2021-07-07 13:45:40|2311.1|2305.1|2311.8|2305.8|2311.8|2305.8|2311.1|2305.1|3
1625665550000|2021-07-07 13:45:50|2311.9|2305.9|2312.6|2306.6|2312.6|2306.6|2311.6|2305.6|5
1625665560000|2021-07-07 13:46:00|2312.5|2306.5|2312|2306|2312.5|2306.5|2312|2306|4
1625665570000|2021-07-07 13:46:10|2312.3|2306.3|2311.5|2305.5|2312.3|2306.3|2311.4|2305.4|6
1625665580000|2021-07-07 13:46:20|2311.6|2305.6|2311.8|2305.8|2311.8|2305.8|2311.6|2305.6|2
1625665590000|2021-07-07 13:46:30|2312|2306|2312.5|2306.5|2312.8|2306.8|2312|2306|7
1625665610000|2021-07-07 13:46:50|2312.3|2306.3|2312.4|2306.4|2312.4|2306.4|2312|2306|3
1625665630000|2021-07-07 13:47:10|2312.1|2306.1|2312|2306|2312.1|2306.1|2312|2306|2
1625665640000|2021-07-07 13:47:20|2311.9|2305.9|2311.5|2305.5|2311.9|2305.9|2311.4|2305.4|4
1625665650000|2021-07-07 13:47:30|2311.4|2305.4|2310.9|2304.9|2311.4|2305.4|2310.6|2304.6|3
1625665660000|2021-07-07 13:47:40|2310.8|2304.8|2311.1|2305.1|2311.1|2305.1|2310.6|2304.6|4
1625665670000|2021-07-07 13:47:50|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1625665680000|2021-07-07 13:48:00|2310.5|2304.5|2310.9|2304.9|2310.9|2304.9|2310.5|2304.5|2
1625665720000|2021-07-07 13:48:40|2310.8|2304.8|2310.9|2304.9|2310.9|2304.9|2310.8|2304.8|2
1625665750000|2021-07-07 13:49:10|2311|2305|2311|2305|2311|2305|2311|2305|1
1625665760000|2021-07-07 13:49:20|2310.8|2304.8|2311.3|2305.3|2311.3|2305.3|2310.8|2304.8|3
1625665770000|2021-07-07 13:49:30|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1625665790000|2021-07-07 13:49:50|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1625665800000|2021-07-07 13:50:00|2311.6|2305.6|2310.5|2304.5|2311.6|2305.6|2310.5|2304.5|5
1625665810000|2021-07-07 13:50:10|2310.9|2304.9|2309.5|2303.5|2310.9|2304.9|2309.5|2303.5|3
1625665820000|2021-07-07 13:50:20|2309.8|2303.8|2309.6|2303.6|2309.9|2303.9|2309.6|2303.6|3
1625665830000|2021-07-07 13:50:30|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1625665850000|2021-07-07 13:50:50|2309.3|2303.3|2310.6|2304.6|2310.6|2304.6|2309.3|2303.3|4
1625665860000|2021-07-07 13:51:00|2310.9|2304.9|2311.3|2305.3|2311.4|2305.4|2310.8|2304.8|6
1625665890000|2021-07-07 13:51:30|2311.4|2305.4|2311.8|2305.8|2311.8|2305.8|2311.1|2305.1|5
1625665900000|2021-07-07 13:51:40|2311.9|2305.9|2312.1|2306.1|2312.1|2306.1|2311.9|2305.9|2
1625665910000|2021-07-07 13:51:50|2312.4|2306.4|2312.6|2306.6|2312.6|2306.6|2312.4|2306.4|3
1625665930000|2021-07-07 13:52:10|2312.8|2306.8|2312.6|2306.6|2312.8|2306.8|2312.6|2306.6|2
1625665950000|2021-07-07 13:52:30|2312.4|2306.4|2313.9|2307.9|2313.9|2307.9|2312.4|2306.4|9
1625665960000|2021-07-07 13:52:40|2313.6|2307.6|2313.4|2307.4|2313.6|2307.6|2313.3|2307.3|3
1625665970000|2021-07-07 13:52:50|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1625665980000|2021-07-07 13:53:00|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1625665990000|2021-07-07 13:53:10|2312.8|2306.8|2311.3|2305.3|2312.8|2306.8|2311.3|2305.3|3
1625666000000|2021-07-07 13:53:20|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1625666010000|2021-07-07 13:53:30|2311.3|2305.3|2311|2305|2311.3|2305.3|2311|2305|2
1625666020000|2021-07-07 13:53:40|2310.9|2304.9|2309.9|2303.9|2310.9|2304.9|2309.1|2303.1|9
1625666050000|2021-07-07 13:54:10|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1625666060000|2021-07-07 13:54:20|2310.5|2304.5|2309.6|2303.6|2310.5|2304.5|2309.1|2303.1|6
1625666070000|2021-07-07 13:54:30|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2309.5|2303.5|3
1625666090000|2021-07-07 13:54:50|2309.3|2303.3|2309|2303|2309.3|2303.3|2309|2303|2
1625666100000|2021-07-07 13:55:00|2308.6|2302.6|2308.1|2302.1|2308.6|2302.6|2307.6|2301.6|4
1625666140000|2021-07-07 13:55:40|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1625666150000|2021-07-07 13:55:50|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625666160000|2021-07-07 13:56:00|2306.3|2300.3|2306.5|2300.5|2306.5|2300.5|2305.9|2299.9|4
1625666170000|2021-07-07 13:56:10|2306.6|2300.6|2308.6|2302.6|2308.6|2302.6|2306.6|2300.6|4
1625666180000|2021-07-07 13:56:20|2308.4|2302.4|2308.5|2302.5|2308.5|2302.5|2308.3|2302.3|3
1625666190000|2021-07-07 13:56:30|2308.6|2302.6|2309.3|2303.3|2309.3|2303.3|2308.6|2302.6|3
1625666210000|2021-07-07 13:56:50|2309.5|2303.5|2308.5|2302.5|2309.8|2303.8|2308.5|2302.5|3
1625666220000|2021-07-07 13:57:00|2308|2302|2308.5|2302.5|2308.5|2302.5|2308|2302|2
1625666230000|2021-07-07 13:57:10|2308|2302|2308.5|2302.5|2308.5|2302.5|2308|2302|2
1625666240000|2021-07-07 13:57:20|2309|2303|2308.8|2302.8|2309|2303|2308.8|2302.8|2
1625666250000|2021-07-07 13:57:30|2308.5|2302.5|2309.5|2303.5|2309.5|2303.5|2308.5|2302.5|6
1625666260000|2021-07-07 13:57:40|2309.3|2303.3|2308.4|2302.4|2309.3|2303.3|2308.1|2302.1|3
1625666270000|2021-07-07 13:57:50|2308.3|2302.3|2308.4|2302.4|2308.4|2302.4|2308.3|2302.3|2
1625666280000|2021-07-07 13:58:00|2308.8|2302.8|2308.9|2302.9|2308.9|2302.9|2308.4|2302.4|4
1625666290000|2021-07-07 13:58:10|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1625666300000|2021-07-07 13:58:20|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1625666310000|2021-07-07 13:58:30|2308.5|2302.5|2308|2302|2308.5|2302.5|2308|2302|6
1625666320000|2021-07-07 13:58:40|2307.8|2301.8|2307.3|2301.3|2307.8|2301.8|2307.3|2301.3|2
1625666330000|2021-07-07 13:58:50|2307|2301|2307|2301|2307|2301|2307|2301|1
1625666350000|2021-07-07 13:59:10|2306.9|2300.9|2306.4|2300.4|2306.9|2300.9|2306.1|2300.1|4
1625666360000|2021-07-07 13:59:20|2306.1|2300.1|2305.8|2299.8|2306.1|2300.1|2305.8|2299.8|2
1625666390000|2021-07-07 13:59:50|2305.5|2299.5|2304.4|2298.4|2305.5|2299.5|2304.4|2298.4|2
1625666400000|2021-07-07 14:00:00|2304.5|2298.5|2304.9|2298.9|2304.9|2298.9|2304.5|2298.5|4
1625666410000|2021-07-07 14:00:10|2305.1|2299.1|2304.6|2298.6|2305.1|2299.1|2304.6|2298.6|3
1625666420000|2021-07-07 14:00:20|2304.9|2298.9|2304.5|2298.5|2305.1|2299.1|2304.5|2298.5|5
1625666430000|2021-07-07 14:00:30|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|1
1625666440000|2021-07-07 14:00:40|2304.4|2298.4|2304.6|2298.6|2304.6|2298.6|2304.4|2298.4|2
1625666470000|2021-07-07 14:01:10|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1625666480000|2021-07-07 14:01:20|2304.3|2298.3|2304.5|2298.5|2304.6|2298.6|2304.3|2298.3|4
1625666490000|2021-07-07 14:01:30|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|1
1625666500000|2021-07-07 14:01:40|2304.4|2298.4|2304|2298|2304.4|2298.4|2304|2298|3
1625666510000|2021-07-07 14:01:50|2303.8|2297.8|2303.5|2297.5|2303.8|2297.8|2303.5|2297.5|2
1625666520000|2021-07-07 14:02:00|2303.3|2297.3|2303.3|2297.3|2303.5|2297.5|2302.8|2296.8|7
1625666530000|2021-07-07 14:02:10|2303|2297|2303|2297|2303|2297|2303|2297|1
1625666540000|2021-07-07 14:02:20|2302.9|2296.9|2303.3|2297.3|2303.3|2297.3|2302.9|2296.9|3
1625666550000|2021-07-07 14:02:30|2303|2297|2303|2297|2303|2297|2303|2297|1
1625666560000|2021-07-07 14:02:40|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|1
1625666580000|2021-07-07 14:03:00|2302.3|2296.3|2300.8|2294.8|2302.3|2296.3|2300.8|2294.8|2
1625666590000|2021-07-07 14:03:10|2301.3|2295.3|2302|2296|2302|2296|2301.3|2295.3|3
1625666610000|2021-07-07 14:03:30|2301|2295|2300.8|2294.8|2301|2295|2300.8|2294.8|2
1625666620000|2021-07-07 14:03:40|2300.3|2294.3|2300.9|2294.9|2300.9|2294.9|2300.3|2294.3|11
1625666630000|2021-07-07 14:03:50|2301.6|2295.6|2302|2296|2302|2296|2301|2295|4
1625666640000|2021-07-07 14:04:00|2300.9|2294.9|2301|2295|2301.5|2295.5|2299.9|2293.9|7
1625666650000|2021-07-07 14:04:10|2301.6|2295.6|2301|2295|2301.9|2295.9|2301|2295|3
1625666660000|2021-07-07 14:04:20|2301.6|2295.6|2301.9|2295.9|2302|2296|2301.1|2295.1|8
1625666670000|2021-07-07 14:04:30|2301.8|2295.8|2301.3|2295.3|2301.8|2295.8|2301.3|2295.3|2
1625666680000|2021-07-07 14:04:40|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|2
1625666690000|2021-07-07 14:04:50|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625666700000|2021-07-07 14:05:00|2302|2296|2302.8|2296.8|2302.9|2296.9|2302|2296|4
1625666710000|2021-07-07 14:05:10|2303|2297|2303.1|2297.1|2303.1|2297.1|2303|2297|2
1625666720000|2021-07-07 14:05:20|2303|2297|2303|2297|2303|2297|2303|2297|1
1625666730000|2021-07-07 14:05:30|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1625666740000|2021-07-07 14:05:40|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1625666760000|2021-07-07 14:06:00|2302.5|2296.5|2302|2296|2302.5|2296.5|2302|2296|3
1625666780000|2021-07-07 14:06:20|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2300|2294|9
1625666790000|2021-07-07 14:06:30|2301.8|2295.8|2301.9|2295.9|2301.9|2295.9|2301.8|2295.8|2
1625666820000|2021-07-07 14:07:00|2301.8|2295.8|2299.9|2293.9|2301.8|2295.8|2299.8|2293.8|6
1625666830000|2021-07-07 14:07:10|2299.8|2293.8|2300.9|2294.9|2300.9|2294.9|2299.8|2293.8|6
1625666840000|2021-07-07 14:07:20|2301.5|2295.5|2302.9|2296.9|2302.9|2296.9|2301.5|2295.5|4
1625666850000|2021-07-07 14:07:30|2302.8|2296.8|2303|2297|2303|2297|2302.8|2296.8|2
1625666860000|2021-07-07 14:07:40|2302.8|2296.8|2302.5|2296.5|2302.8|2296.8|2302.5|2296.5|2
1625666870000|2021-07-07 14:07:50|2302.3|2296.3|2302.8|2296.8|2302.8|2296.8|2302.3|2296.3|3
1625666880000|2021-07-07 14:08:00|2302.5|2296.5|2302.8|2296.8|2302.8|2296.8|2302.5|2296.5|2
1625666890000|2021-07-07 14:08:10|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1625666900000|2021-07-07 14:08:20|2302.8|2296.8|2302.5|2296.5|2302.8|2296.8|2302.4|2296.4|4
1625666920000|2021-07-07 14:08:40|2302.4|2296.4|2302|2296|2302.4|2296.4|2302|2296|2
1625666930000|2021-07-07 14:08:50|2301.8|2295.8|2301.9|2295.9|2301.9|2295.9|2301.8|2295.8|2
1625666960000|2021-07-07 14:09:20|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625666970000|2021-07-07 14:09:30|2301.6|2295.6|2300|2294|2301.6|2295.6|2300|2294|2
1625666980000|2021-07-07 14:09:40|2299.9|2293.9|2301|2295|2301.4|2295.4|2299.9|2293.9|5
1625666990000|2021-07-07 14:09:50|2301.3|2295.3|2301.8|2295.8|2301.8|2295.8|2301.3|2295.3|2
1625667000000|2021-07-07 14:10:00|2301.6|2295.6|2300.8|2294.8|2301.6|2295.6|2300.8|2294.8|3
1625667010000|2021-07-07 14:10:10|2301.5|2295.5|2302.8|2296.8|2302.8|2296.8|2301.5|2295.5|6
1625667020000|2021-07-07 14:10:20|2303|2297|2303|2297|2303|2297|2303|2297|1
1625667040000|2021-07-07 14:10:40|2301.9|2295.9|2301.6|2295.6|2301.9|2295.9|2301.6|2295.6|2
1625667050000|2021-07-07 14:10:50|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625667060000|2021-07-07 14:11:00|2302.3|2296.3|2302.3|2296.3|2302.5|2296.5|2301.9|2295.9|4
1625667070000|2021-07-07 14:11:10|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1625667080000|2021-07-07 14:11:20|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1625667090000|2021-07-07 14:11:30|2302.6|2296.6|2302.5|2296.5|2302.6|2296.6|2302.3|2296.3|4
1625667100000|2021-07-07 14:11:40|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1625667110000|2021-07-07 14:11:50|2302.5|2296.5|2302.4|2296.4|2302.5|2296.5|2302.4|2296.4|2
1625667130000|2021-07-07 14:12:10|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1625667140000|2021-07-07 14:12:20|2302.8|2296.8|2303.1|2297.1|2303.1|2297.1|2302.8|2296.8|2
1625667150000|2021-07-07 14:12:30|2302.9|2296.9|2303.1|2297.1|2303.1|2297.1|2302.9|2296.9|6
1625667160000|2021-07-07 14:12:40|2303.4|2297.4|2303.1|2297.1|2303.4|2297.4|2303.1|2297.1|2
1625667180000|2021-07-07 14:13:00|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1625667190000|2021-07-07 14:13:10|2302.9|2296.9|2303.1|2297.1|2303.1|2297.1|2302.9|2296.9|2
1625667200000|2021-07-07 14:13:20|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|1
1625667210000|2021-07-07 14:13:30|2302.5|2296.5|2302.1|2296.1|2302.5|2296.5|2302.1|2296.1|2
1625667220000|2021-07-07 14:13:40|2302|2296|2302|2296|2302|2296|2302|2296|1
1625667290000|2021-07-07 14:14:50|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625667300000|2021-07-07 14:15:00|2301.5|2295.5|2300.4|2294.4|2301.5|2295.5|2300.4|2294.4|7
1625667310000|2021-07-07 14:15:10|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625667320000|2021-07-07 14:15:20|2300.5|2294.5|2300.9|2294.9|2300.9|2294.9|2300.5|2294.5|3
1625667330000|2021-07-07 14:15:30|2301.1|2295.1|2302.4|2296.4|2302.4|2296.4|2301.1|2295.1|4
1625667340000|2021-07-07 14:15:40|2302.6|2296.6|2301.8|2295.8|2303|2297|2301.8|2295.8|8
1625667350000|2021-07-07 14:15:50|2301.9|2295.9|2302.8|2296.8|2302.8|2296.8|2301.9|2295.9|4
1625667360000|2021-07-07 14:16:00|2302.6|2296.6|2301.4|2295.4|2302.6|2296.6|2301.4|2295.4|2
1625667390000|2021-07-07 14:16:30|2301.3|2295.3|2301|2295|2301.3|2295.3|2301|2295|2
1625667420000|2021-07-07 14:17:00|2300.8|2294.8|2300.9|2294.9|2300.9|2294.9|2300.8|2294.8|2
1625667430000|2021-07-07 14:17:10|2300.6|2294.6|2300.4|2294.4|2300.6|2294.6|2300.4|2294.4|2
1625667440000|2021-07-07 14:17:20|2300.3|2294.3|2299.4|2293.4|2300.3|2294.3|2299.4|2293.4|4
1625667450000|2021-07-07 14:17:30|2299.8|2293.8|2300.5|2294.5|2300.5|2294.5|2299.8|2293.8|3
1625667460000|2021-07-07 14:17:40|2300.6|2294.6|2301.5|2295.5|2301.5|2295.5|2300.6|2294.6|3
1625667470000|2021-07-07 14:17:50|2301.9|2295.9|2302.5|2296.5|2302.5|2296.5|2301.9|2295.9|4
1625667480000|2021-07-07 14:18:00|2302.3|2296.3|2301.6|2295.6|2302.3|2296.3|2301.6|2295.6|3
1625667490000|2021-07-07 14:18:10|2301.5|2295.5|2301|2295|2301.5|2295.5|2301|2295|4
1625667510000|2021-07-07 14:18:30|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|1
1625667520000|2021-07-07 14:18:40|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1625667570000|2021-07-07 14:19:30|2300.5|2294.5|2299.8|2293.8|2300.5|2294.5|2299.8|2293.8|2
1625667590000|2021-07-07 14:19:50|2299.5|2293.5|2299|2293|2299.5|2293.5|2299|2293|2
1625667610000|2021-07-07 14:20:10|2299.3|2293.3|2299.4|2293.4|2299.4|2293.4|2299.3|2293.3|2
1625667620000|2021-07-07 14:20:20|2299.1|2293.1|2300|2294|2300|2294|2298.9|2292.9|6
1625667630000|2021-07-07 14:20:30|2299.9|2293.9|2299.8|2293.8|2299.9|2293.9|2299.8|2293.8|2
1625667640000|2021-07-07 14:20:40|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|1
1625667660000|2021-07-07 14:21:00|2298|2292|2298.3|2292.3|2298.3|2292.3|2298|2292|2
1625667670000|2021-07-07 14:21:10|2298|2292|2298.5|2292.5|2298.5|2292.5|2297.3|2291.3|8
1625667680000|2021-07-07 14:21:20|2298.6|2292.6|2299|2293|2299|2293|2298.6|2292.6|2
1625667690000|2021-07-07 14:21:30|2298.9|2292.9|2297.6|2291.6|2298.9|2292.9|2297.6|2291.6|6
1625667700000|2021-07-07 14:21:40|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|1
1625667730000|2021-07-07 14:22:10|2299.3|2293.3|2299.9|2293.9|2299.9|2293.9|2299.3|2293.3|2
1625667740000|2021-07-07 14:22:20|2299.8|2293.8|2299.9|2293.9|2300.3|2294.3|2299.5|2293.5|5
1625667750000|2021-07-07 14:22:30|2299.6|2293.6|2298.1|2292.1|2299.6|2293.6|2297.9|2291.9|8
1625667760000|2021-07-07 14:22:40|2299|2293|2297.1|2291.1|2299.6|2293.6|2297.1|2291.1|8
1625667770000|2021-07-07 14:22:50|2297.3|2291.3|2297.5|2291.5|2297.5|2291.5|2297.3|2291.3|2
1625667790000|2021-07-07 14:23:10|2297.4|2291.4|2297.1|2291.1|2297.4|2291.4|2297.1|2291.1|2
1625667800000|2021-07-07 14:23:20|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625667810000|2021-07-07 14:23:30|2297.3|2291.3|2299|2293|2299|2293|2296.3|2290.3|8
1625667820000|2021-07-07 14:23:40|2298.8|2292.8|2297.5|2291.5|2298.9|2292.9|2297.5|2291.5|4
1625667840000|2021-07-07 14:24:00|2297.3|2291.3|2298.5|2292.5|2298.8|2292.8|2297|2291|5
1625667860000|2021-07-07 14:24:20|2299.8|2293.8|2302.3|2296.3|2302.3|2296.3|2299.8|2293.8|5
1625667870000|2021-07-07 14:24:30|2302.5|2296.5|2303.3|2297.3|2303.3|2297.3|2301.6|2295.6|6
1625667880000|2021-07-07 14:24:40|2303|2297|2303.1|2297.1|2303.8|2297.8|2303|2297|4
1625667890000|2021-07-07 14:24:50|2303|2297|2301.8|2295.8|2303|2297|2301.8|2295.8|2
1625667900000|2021-07-07 14:25:00|2302|2296|2302.5|2296.5|2302.5|2296.5|2302|2296|3
1625667910000|2021-07-07 14:25:10|2302.4|2296.4|2301.4|2295.4|2302.4|2296.4|2301.4|2295.4|2
1625667930000|2021-07-07 14:25:30|2301.1|2295.1|2304.5|2298.5|2304.6|2298.6|2300.9|2294.9|9
1625667940000|2021-07-07 14:25:40|2304.4|2298.4|2304.8|2298.8|2304.8|2298.8|2304.4|2298.4|2
1625667950000|2021-07-07 14:25:50|2304.6|2298.6|2304.3|2298.3|2304.6|2298.6|2304.3|2298.3|2
1625667960000|2021-07-07 14:26:00|2304|2298|2303.6|2297.6|2304|2298|2303.6|2297.6|3
1625667970000|2021-07-07 14:26:10|2303|2297|2305.9|2299.9|2305.9|2299.9|2303|2297|2
1625667980000|2021-07-07 14:26:20|2305|2299|2306.4|2300.4|2306.4|2300.4|2305|2299|3
1625667990000|2021-07-07 14:26:30|2306.1|2300.1|2305.9|2299.9|2306.4|2300.4|2305.9|2299.9|3
1625668000000|2021-07-07 14:26:40|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1625668010000|2021-07-07 14:26:50|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|1
1625668050000|2021-07-07 14:27:30|2306.6|2300.6|2307|2301|2307|2301|2306.6|2300.6|2
1625668060000|2021-07-07 14:27:40|2307.1|2301.1|2306|2300|2307.1|2301.1|2306|2300|2
1625668070000|2021-07-07 14:27:50|2305.9|2299.9|2305.5|2299.5|2305.9|2299.9|2305.5|2299.5|2
1625668080000|2021-07-07 14:28:00|2305.4|2299.4|2304|2298|2305.4|2299.4|2303.9|2297.9|5
1625668100000|2021-07-07 14:28:20|2304.8|2298.8|2304.5|2298.5|2304.8|2298.8|2304|2298|6
1625668110000|2021-07-07 14:28:30|2304.3|2298.3|2301.8|2295.8|2304.3|2298.3|2301.8|2295.8|6
1625668120000|2021-07-07 14:28:40|2302|2296|2302.5|2296.5|2302.6|2296.6|2302|2296|3
1625668140000|2021-07-07 14:29:00|2302.6|2296.6|2302.5|2296.5|2302.6|2296.6|2302.3|2296.3|4
1625668150000|2021-07-07 14:29:10|2302.4|2296.4|2301.8|2295.8|2302.4|2296.4|2301.1|2295.1|7
1625668160000|2021-07-07 14:29:20|2301.4|2295.4|2301.9|2295.9|2301.9|2295.9|2300.9|2294.9|6
1625668170000|2021-07-07 14:29:30|2301.5|2295.5|2302.1|2296.1|2302.1|2296.1|2301.1|2295.1|5
1625668180000|2021-07-07 14:29:40|2302|2296|2302.1|2296.1|2302.1|2296.1|2301.5|2295.5|4
1625668190000|2021-07-07 14:29:50|2301.6|2295.6|2301.9|2295.9|2301.9|2295.9|2301.1|2295.1|5
1625668200000|2021-07-07 14:30:00|2301.1|2295.1|2301.3|2295.3|2301.9|2295.9|2300.8|2294.8|7
1625668240000|2021-07-07 14:30:40|2301.5|2295.5|2300.3|2294.3|2301.6|2295.6|2300.3|2294.3|4
1625668250000|2021-07-07 14:30:50|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1625668260000|2021-07-07 14:31:00|2300.8|2294.8|2302.4|2296.4|2302.4|2296.4|2300.8|2294.8|4
1625668270000|2021-07-07 14:31:10|2302.1|2296.1|2301.3|2295.3|2302.1|2296.1|2301|2295|6
1625668280000|2021-07-07 14:31:20|2301|2295|2301.3|2295.3|2301.3|2295.3|2301|2295|3
1625668320000|2021-07-07 14:32:00|2301|2295|2300.9|2294.9|2301|2295|2300.5|2294.5|4
1625668330000|2021-07-07 14:32:10|2300.3|2294.3|2299.4|2293.4|2300.3|2294.3|2299.4|2293.4|3
1625668340000|2021-07-07 14:32:20|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625668350000|2021-07-07 14:32:30|2299.4|2293.4|2297.9|2291.9|2299.4|2293.4|2297.4|2291.4|7
1625668360000|2021-07-07 14:32:40|2298|2292|2298.3|2292.3|2298.3|2292.3|2298|2292|2
1625668370000|2021-07-07 14:32:50|2298|2292|2298|2292|2298.1|2292.1|2297.9|2291.9|4
1625668380000|2021-07-07 14:33:00|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.5|2291.5|3
1625668390000|2021-07-07 14:33:10|2298.1|2292.1|2297.6|2291.6|2298.1|2292.1|2297.4|2291.4|5
1625668400000|2021-07-07 14:33:20|2297.4|2291.4|2297.1|2291.1|2297.4|2291.4|2296.9|2290.9|4
1625668410000|2021-07-07 14:33:30|2297.4|2291.4|2297.6|2291.6|2297.6|2291.6|2297.4|2291.4|2
1625668440000|2021-07-07 14:34:00|2297.4|2291.4|2297.1|2291.1|2297.4|2291.4|2297.1|2291.1|2
1625668450000|2021-07-07 14:34:10|2295.8|2289.8|2295.6|2289.6|2296.4|2290.4|2295.6|2289.6|4
1625668460000|2021-07-07 14:34:20|2295.8|2289.8|2295.5|2289.5|2295.8|2289.8|2295.5|2289.5|2
1625668480000|2021-07-07 14:34:40|2295|2289|2295.4|2289.4|2295.4|2289.4|2295|2289|3
1625668500000|2021-07-07 14:35:00|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|1
1625668510000|2021-07-07 14:35:10|2294.9|2288.9|2294.6|2288.6|2294.9|2288.9|2294.5|2288.5|4
1625668520000|2021-07-07 14:35:20|2293.1|2287.1|2293.5|2287.5|2293.5|2287.5|2291.6|2285.6|5
1625668530000|2021-07-07 14:35:30|2293.3|2287.3|2294|2288|2294|2288|2293.3|2287.3|3
1625668540000|2021-07-07 14:35:40|2293.8|2287.8|2293.5|2287.5|2293.8|2287.8|2293.5|2287.5|2
1625668550000|2021-07-07 14:35:50|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625668560000|2021-07-07 14:36:00|2293.5|2287.5|2293.8|2287.8|2293.8|2287.8|2293.5|2287.5|3
1625668570000|2021-07-07 14:36:10|2294.8|2288.8|2294.8|2288.8|2295.9|2289.9|2294.6|2288.6|6
1625668580000|2021-07-07 14:36:20|2295|2289|2295|2289|2295|2289|2295|2289|1
1625668590000|2021-07-07 14:36:30|2295.5|2289.5|2296.3|2290.3|2296.6|2290.6|2295.5|2289.5|7
1625668600000|2021-07-07 14:36:40|2296.1|2290.1|2294.8|2288.8|2296.1|2290.1|2294.8|2288.8|5
1625668610000|2021-07-07 14:36:50|2295.1|2289.1|2294.5|2288.5|2295.1|2289.1|2294.5|2288.5|3
1625668620000|2021-07-07 14:37:00|2294.3|2288.3|2294.5|2288.5|2294.5|2288.5|2294.3|2288.3|2
1625668650000|2021-07-07 14:37:30|2294.1|2288.1|2293.4|2287.4|2294.1|2288.1|2293.4|2287.4|4
1625668660000|2021-07-07 14:37:40|2293.5|2287.5|2293.3|2287.3|2293.5|2287.5|2293|2287|4
1625668670000|2021-07-07 14:37:50|2293|2287|2292.3|2286.3|2293|2287|2292.3|2286.3|3
1625668680000|2021-07-07 14:38:00|2292.5|2286.5|2293.1|2287.1|2293.4|2287.4|2292|2286|5
1625668690000|2021-07-07 14:38:10|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|1
1625668700000|2021-07-07 14:38:20|2292.6|2286.6|2292.9|2286.9|2292.9|2286.9|2292.6|2286.6|2
1625668710000|2021-07-07 14:38:30|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1625668720000|2021-07-07 14:38:40|2292.6|2286.6|2293.3|2287.3|2293.3|2287.3|2292.6|2286.6|3
1625668730000|2021-07-07 14:38:50|2293.4|2287.4|2293.6|2287.6|2293.6|2287.6|2293.4|2287.4|2
1625668740000|2021-07-07 14:39:00|2293.4|2287.4|2293|2287|2293.4|2287.4|2293|2287|3
1625668750000|2021-07-07 14:39:10|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1625668760000|2021-07-07 14:39:20|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1625668770000|2021-07-07 14:39:30|2293.9|2287.9|2293.8|2287.8|2294.5|2288.5|2293.8|2287.8|7
1625668790000|2021-07-07 14:39:50|2294|2288|2294.3|2288.3|2294.4|2288.4|2294|2288|3
1625668800000|2021-07-07 14:40:00|2294|2288|2293.5|2287.5|2294|2288|2293.5|2287.5|3
1625668810000|2021-07-07 14:40:10|2294.6|2288.6|2295.1|2289.1|2295.1|2289.1|2294.6|2288.6|2
1625668820000|2021-07-07 14:40:20|2294.5|2288.5|2295.4|2289.4|2295.4|2289.4|2294.5|2288.5|2
1625668830000|2021-07-07 14:40:30|2295.8|2289.8|2295.6|2289.6|2295.8|2289.8|2295.6|2289.6|2
1625668840000|2021-07-07 14:40:40|2295.8|2289.8|2296.8|2290.8|2297.1|2291.1|2295.8|2289.8|7
1625668850000|2021-07-07 14:40:50|2296.5|2290.5|2295.5|2289.5|2296.5|2290.5|2295.5|2289.5|6
1625668860000|2021-07-07 14:41:00|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1625668870000|2021-07-07 14:41:10|2295.9|2289.9|2295.4|2289.4|2296|2290|2295.4|2289.4|4
1625668890000|2021-07-07 14:41:30|2295.5|2289.5|2295.9|2289.9|2295.9|2289.9|2295.5|2289.5|5
1625668900000|2021-07-07 14:41:40|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625668920000|2021-07-07 14:42:00|2296.9|2290.9|2296.5|2290.5|2297.1|2291.1|2296.5|2290.5|4
1625668960000|2021-07-07 14:42:40|2296.6|2290.6|2296.8|2290.8|2296.8|2290.8|2296.6|2290.6|2
1625668970000|2021-07-07 14:42:50|2297|2291|2297.5|2291.5|2297.5|2291.5|2297|2291|3
1625668980000|2021-07-07 14:43:00|2297.3|2291.3|2296|2290|2297.3|2291.3|2295.9|2289.9|4
1625668990000|2021-07-07 14:43:10|2295.9|2289.9|2295.6|2289.6|2295.9|2289.9|2295.6|2289.6|2
1625669000000|2021-07-07 14:43:20|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1625669020000|2021-07-07 14:43:40|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1625669030000|2021-07-07 14:43:50|2295.9|2289.9|2296.3|2290.3|2296.3|2290.3|2295.9|2289.9|2
1625669040000|2021-07-07 14:44:00|2296.1|2290.1|2295.8|2289.8|2296.1|2290.1|2295.8|2289.8|3
1625669050000|2021-07-07 14:44:10|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|1
1625669060000|2021-07-07 14:44:20|2296|2290|2296|2290|2296|2290|2296|2290|1
1625669070000|2021-07-07 14:44:30|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1625669100000|2021-07-07 14:45:00|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1625669110000|2021-07-07 14:45:10|2296.5|2290.5|2296.5|2290.5|2296.8|2290.8|2296.5|2290.5|3
1625669120000|2021-07-07 14:45:20|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625669130000|2021-07-07 14:45:30|2296.5|2290.5|2296.1|2290.1|2297|2291|2295.4|2289.4|9
1625669140000|2021-07-07 14:45:40|2295.9|2289.9|2295.5|2289.5|2295.9|2289.9|2295.5|2289.5|3
1625669160000|2021-07-07 14:46:00|2295.6|2289.6|2295.5|2289.5|2295.6|2289.6|2295.5|2289.5|2
1625669170000|2021-07-07 14:46:10|2294.5|2288.5|2295.6|2289.6|2295.6|2289.6|2294.5|2288.5|2
1625669190000|2021-07-07 14:46:30|2295.8|2289.8|2296|2290|2296|2290|2295.8|2289.8|2
1625669210000|2021-07-07 14:46:50|2295.9|2289.9|2296.1|2290.1|2296.1|2290.1|2295.9|2289.9|2
1625669240000|2021-07-07 14:47:20|2295.9|2289.9|2296|2290|2296|2290|2295.9|2289.9|2
1625669250000|2021-07-07 14:47:30|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625669260000|2021-07-07 14:47:40|2296.1|2290.1|2296|2290|2296.1|2290.1|2296|2290|2
1625669270000|2021-07-07 14:47:50|2296.3|2290.3|2296|2290|2296.3|2290.3|2295.8|2289.8|4
1625669280000|2021-07-07 14:48:00|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|1
1625669290000|2021-07-07 14:48:10|2295.8|2289.8|2296|2290|2296|2290|2295.8|2289.8|2
1625669300000|2021-07-07 14:48:20|2295.8|2289.8|2296.3|2290.3|2296.3|2290.3|2295.8|2289.8|3
1625669330000|2021-07-07 14:48:50|2296|2290|2296.3|2290.3|2296.3|2290.3|2296|2290|2
1625669340000|2021-07-07 14:49:00|2296|2290|2296|2290|2296.3|2290.3|2295.8|2289.8|7
1625669350000|2021-07-07 14:49:10|2296.3|2290.3|2296.9|2290.9|2296.9|2290.9|2296.3|2290.3|4
1625669360000|2021-07-07 14:49:20|2296.8|2290.8|2296.9|2290.9|2296.9|2290.9|2296.8|2290.8|2
1625669370000|2021-07-07 14:49:30|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625669380000|2021-07-07 14:49:40|2297.5|2291.5|2297.6|2291.6|2297.6|2291.6|2297.5|2291.5|2
1625669400000|2021-07-07 14:50:00|2297.5|2291.5|2297.3|2291.3|2297.5|2291.5|2297|2291|3
1625669410000|2021-07-07 14:50:10|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1625669420000|2021-07-07 14:50:20|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625669450000|2021-07-07 14:50:50|2297.9|2291.9|2297.5|2291.5|2297.9|2291.9|2297.5|2291.5|3
1625669460000|2021-07-07 14:51:00|2297.3|2291.3|2297.8|2291.8|2298|2292|2297|2291|7
1625669500000|2021-07-07 14:51:40|2297.9|2291.9|2297.3|2291.3|2298|2292|2297|2291|7
1625669510000|2021-07-07 14:51:50|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625669520000|2021-07-07 14:52:00|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1625669530000|2021-07-07 14:52:10|2298.1|2292.1|2298.9|2292.9|2298.9|2292.9|2298.1|2292.1|3
1625669540000|2021-07-07 14:52:20|2299.1|2293.1|2299.4|2293.4|2299.4|2293.4|2299.1|2293.1|2
1625669550000|2021-07-07 14:52:30|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299|2293|3
1625669560000|2021-07-07 14:52:40|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1625669630000|2021-07-07 14:53:50|2300.4|2294.4|2300|2294|2300.4|2294.4|2300|2294|3
1625669720000|2021-07-07 14:55:20|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1625669730000|2021-07-07 14:55:30|2301|2295|2302.1|2296.1|2302.1|2296.1|2301|2295|5
1625669740000|2021-07-07 14:55:40|2302.4|2296.4|2302.8|2296.8|2302.8|2296.8|2302.4|2296.4|2
1625669760000|2021-07-07 14:56:00|2302.5|2296.5|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|3
1625669770000|2021-07-07 14:56:10|2302.6|2296.6|2302.9|2296.9|2303.1|2297.1|2302.6|2296.6|5
1625669780000|2021-07-07 14:56:20|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2302.9|2296.9|3
1625669800000|2021-07-07 14:56:40|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1625669810000|2021-07-07 14:56:50|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1625669820000|2021-07-07 14:57:00|2303|2297|2302.8|2296.8|2303.1|2297.1|2302.8|2296.8|6
1625669850000|2021-07-07 14:57:30|2301.1|2295.1|2301.3|2295.3|2301.3|2295.3|2301.1|2295.1|2
1625669860000|2021-07-07 14:57:40|2301.4|2295.4|2301.9|2295.9|2301.9|2295.9|2301.4|2295.4|2
1625669880000|2021-07-07 14:58:00|2301.3|2295.3|2299.3|2293.3|2301.3|2295.3|2299.3|2293.3|3
1625669900000|2021-07-07 14:58:20|2299.5|2293.5|2300.1|2294.1|2300.1|2294.1|2299.5|2293.5|3
1625669920000|2021-07-07 14:58:40|2300.4|2294.4|2299|2293|2301|2295|2299|2293|6
1625669940000|2021-07-07 14:59:00|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625669950000|2021-07-07 14:59:10|2298.5|2292.5|2298.3|2292.3|2298.5|2292.5|2298.3|2292.3|2
1625669960000|2021-07-07 14:59:20|2298.5|2292.5|2298.9|2292.9|2298.9|2292.9|2298.5|2292.5|3
1625670000000|2021-07-07 15:00:00|2298.8|2292.8|2298.9|2292.9|2298.9|2292.9|2298.6|2292.6|4
1625670030000|2021-07-07 15:00:30|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625670040000|2021-07-07 15:00:40|2299.4|2293.4|2299.5|2293.5|2299.5|2293.5|2299.1|2293.1|7
1625670050000|2021-07-07 15:00:50|2299.3|2293.3|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|2
1625670070000|2021-07-07 15:01:10|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625670080000|2021-07-07 15:01:20|2299.5|2293.5|2300|2294|2300|2294|2299.5|2293.5|4
1625670100000|2021-07-07 15:01:40|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1625670110000|2021-07-07 15:01:50|2300.3|2294.3|2300.5|2294.5|2300.6|2294.6|2300.3|2294.3|3
1625670120000|2021-07-07 15:02:00|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625670140000|2021-07-07 15:02:20|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1625670150000|2021-07-07 15:02:30|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1625670180000|2021-07-07 15:03:00|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|1
1625670190000|2021-07-07 15:03:10|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.1|2292.1|3
1625670240000|2021-07-07 15:04:00|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1625670250000|2021-07-07 15:04:10|2298|2292|2298.4|2292.4|2298.4|2292.4|2298|2292|3
1625670260000|2021-07-07 15:04:20|2298.6|2292.6|2298.5|2292.5|2298.6|2292.6|2298.5|2292.5|2
1625670290000|2021-07-07 15:04:50|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1625670310000|2021-07-07 15:05:10|2298|2292|2296.1|2290.1|2298|2292|2296.1|2290.1|5
1625670320000|2021-07-07 15:05:20|2296|2290|2296|2290|2296|2290|2296|2290|1
1625670330000|2021-07-07 15:05:30|2296.1|2290.1|2296.9|2290.9|2296.9|2290.9|2296.1|2290.1|3
1625670340000|2021-07-07 15:05:40|2297|2291|2297.3|2291.3|2297.3|2291.3|2297|2291|2
1625670360000|2021-07-07 15:06:00|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1625670410000|2021-07-07 15:06:50|2297.4|2291.4|2297.5|2291.5|2297.5|2291.5|2297.3|2291.3|6
1625670430000|2021-07-07 15:07:10|2296.9|2290.9|2296|2290|2296.9|2290.9|2295.9|2289.9|7
1625670440000|2021-07-07 15:07:20|2296.1|2290.1|2296.8|2290.8|2296.8|2290.8|2296|2290|4
1625670460000|2021-07-07 15:07:40|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625670470000|2021-07-07 15:07:50|2297.4|2291.4|2297.6|2291.6|2297.9|2291.9|2297.4|2291.4|8
1625670480000|2021-07-07 15:08:00|2297.9|2291.9|2298|2292|2298|2292|2297.9|2291.9|2
1625670490000|2021-07-07 15:08:10|2297.9|2291.9|2297.5|2291.5|2297.9|2291.9|2297.5|2291.5|3
1625670500000|2021-07-07 15:08:20|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625670520000|2021-07-07 15:08:40|2297.5|2291.5|2297.3|2291.3|2297.5|2291.5|2297.3|2291.3|2
1625670530000|2021-07-07 15:08:50|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1625670540000|2021-07-07 15:09:00|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625670550000|2021-07-07 15:09:10|2296|2290|2295.5|2289.5|2296|2290|2295.5|2289.5|3
1625670580000|2021-07-07 15:09:40|2294.9|2288.9|2295.3|2289.3|2295.3|2289.3|2294.9|2288.9|2
1625670600000|2021-07-07 15:10:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1625670620000|2021-07-07 15:10:20|2295.4|2289.4|2295.1|2289.1|2295.4|2289.4|2295.1|2289.1|3
1625670630000|2021-07-07 15:10:30|2295.5|2289.5|2296.5|2290.5|2296.5|2290.5|2295.5|2289.5|3
1625670670000|2021-07-07 15:11:10|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1625670680000|2021-07-07 15:11:20|2296.5|2290.5|2297|2291|2297|2291|2296.5|2290.5|2
1625670710000|2021-07-07 15:11:50|2296.8|2290.8|2296.3|2290.3|2296.8|2290.8|2296.3|2290.3|4
1625670730000|2021-07-07 15:12:10|2296|2290|2296.4|2290.4|2296.5|2290.5|2296|2290|5
1625670740000|2021-07-07 15:12:20|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625670750000|2021-07-07 15:12:30|2296|2290|2296|2290|2296|2290|2295.4|2289.4|4
1625670780000|2021-07-07 15:13:00|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625670790000|2021-07-07 15:13:10|2295.6|2289.6|2296|2290|2296.9|2290.9|2295.6|2289.6|3
1625670800000|2021-07-07 15:13:20|2295.8|2289.8|2295.3|2289.3|2295.8|2289.8|2295.1|2289.1|3
1625670810000|2021-07-07 15:13:30|2295.1|2289.1|2294.9|2288.9|2295.1|2289.1|2294.9|2288.9|2
1625670820000|2021-07-07 15:13:40|2295|2289|2294.6|2288.6|2295.3|2289.3|2294.6|2288.6|4
1625670830000|2021-07-07 15:13:50|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1625670840000|2021-07-07 15:14:00|2294.5|2288.5|2294.9|2288.9|2294.9|2288.9|2294.5|2288.5|2
1625670850000|2021-07-07 15:14:10|2294.8|2288.8|2294.1|2288.1|2294.8|2288.8|2294.1|2288.1|4
1625670860000|2021-07-07 15:14:20|2293.5|2287.5|2294|2288|2294|2288|2293.5|2287.5|2
1625670870000|2021-07-07 15:14:30|2294.1|2288.1|2294.1|2288.1|2294.4|2288.4|2294.1|2288.1|3
1625670900000|2021-07-07 15:15:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625670910000|2021-07-07 15:15:10|2293.4|2287.4|2294|2288|2294.1|2288.1|2293.4|2287.4|4
1625670920000|2021-07-07 15:15:20|2293.8|2287.8|2291.8|2285.8|2293.8|2287.8|2291|2285|10
1625670930000|2021-07-07 15:15:30|2291.6|2285.6|2291.3|2285.3|2291.8|2285.8|2290.8|2284.8|10
1625670940000|2021-07-07 15:15:40|2291.5|2285.5|2291.5|2285.5|2291.8|2285.8|2291.5|2285.5|3
1625670950000|2021-07-07 15:15:50|2290.9|2284.9|2292.6|2286.6|2292.8|2286.8|2290.9|2284.9|15
1625670960000|2021-07-07 15:16:00|2292.8|2286.8|2292.5|2286.5|2292.8|2286.8|2291.5|2285.5|5
1625670970000|2021-07-07 15:16:10|2292.6|2286.6|2292.9|2286.9|2292.9|2286.9|2292.6|2286.6|3
1625670980000|2021-07-07 15:16:20|2292.8|2286.8|2291.6|2285.6|2292.8|2286.8|2291.6|2285.6|5
1625670990000|2021-07-07 15:16:30|2291.5|2285.5|2291.4|2285.4|2291.9|2285.9|2291.3|2285.3|6
1625671000000|2021-07-07 15:16:40|2291.5|2285.5|2291.8|2285.8|2292.3|2286.3|2291.5|2285.5|9
1625671010000|2021-07-07 15:16:50|2292|2286|2293|2287|2293.1|2287.1|2292|2286|5
1625671020000|2021-07-07 15:17:00|2292.9|2286.9|2292.5|2286.5|2292.9|2286.9|2292.5|2286.5|3
1625671030000|2021-07-07 15:17:10|2292.4|2286.4|2291.8|2285.8|2292.4|2286.4|2291.6|2285.6|4
1625671040000|2021-07-07 15:17:20|2291.9|2285.9|2292.3|2286.3|2292.3|2286.3|2291.4|2285.4|8
1625671050000|2021-07-07 15:17:30|2292.1|2286.1|2291.1|2285.1|2292.1|2286.1|2290.8|2284.8|7
1625671060000|2021-07-07 15:17:40|2290.6|2284.6|2290.1|2284.1|2290.6|2284.6|2290.1|2284.1|3
1625671070000|2021-07-07 15:17:50|2290|2284|2290|2284|2290.1|2284.1|2289.8|2283.8|5
1625671080000|2021-07-07 15:18:00|2289.8|2283.8|2288|2282|2290|2284|2287.5|2281.5|6
1625671090000|2021-07-07 15:18:10|2288.1|2282.1|2289.6|2283.6|2289.9|2283.9|2288.1|2282.1|13
1625671100000|2021-07-07 15:18:20|2288.9|2282.9|2289.5|2283.5|2289.6|2283.6|2288.8|2282.8|5
1625671110000|2021-07-07 15:18:30|2289.1|2283.1|2289.6|2283.6|2289.6|2283.6|2288.9|2282.9|6
1625671120000|2021-07-07 15:18:40|2289.5|2283.5|2288.4|2282.4|2289.5|2283.5|2288.4|2282.4|3
1625671130000|2021-07-07 15:18:50|2288.9|2282.9|2289.3|2283.3|2289.4|2283.4|2288.9|2282.9|4
1625671140000|2021-07-07 15:19:00|2289|2283|2289|2283|2289.3|2283.3|2288.8|2282.8|6
1625671150000|2021-07-07 15:19:10|2288.5|2282.5|2289.8|2283.8|2289.8|2283.8|2288.5|2282.5|6
1625671160000|2021-07-07 15:19:20|2289.9|2283.9|2290|2284|2290|2284|2289.5|2283.5|4
1625671170000|2021-07-07 15:19:30|2290.9|2284.9|2294.9|2288.9|2294.9|2288.9|2290.8|2284.8|21
1625671180000|2021-07-07 15:19:40|2294.5|2288.5|2300|2294|2300|2294|2294.5|2288.5|24
1625671190000|2021-07-07 15:19:50|2299.8|2293.8|2300.6|2294.6|2301.1|2295.1|2298|2292|15
1625671200000|2021-07-07 15:20:00|2301.3|2295.3|2299.3|2293.3|2301.9|2295.9|2299.3|2293.3|7
1625671210000|2021-07-07 15:20:10|2299.1|2293.1|2298.4|2292.4|2299.1|2293.1|2298.4|2292.4|4
1625671220000|2021-07-07 15:20:20|2298.1|2292.1|2296.8|2290.8|2298.1|2292.1|2296.8|2290.8|4
1625671230000|2021-07-07 15:20:30|2297.1|2291.1|2296.6|2290.6|2297.1|2291.1|2296|2290|6
1625671240000|2021-07-07 15:20:40|2296.8|2290.8|2297.1|2291.1|2297.1|2291.1|2296.8|2290.8|3
1625671250000|2021-07-07 15:20:50|2297|2291|2297|2291|2297|2291|2297|2291|1
1625671270000|2021-07-07 15:21:10|2296.9|2290.9|2297.1|2291.1|2297.1|2291.1|2296.3|2290.3|4
1625671280000|2021-07-07 15:21:20|2296.5|2290.5|2295.1|2289.1|2296.5|2290.5|2295|2289|4
1625671290000|2021-07-07 15:21:30|2295.4|2289.4|2295.4|2289.4|2296.1|2290.1|2295.4|2289.4|4
1625671300000|2021-07-07 15:21:40|2295.1|2289.1|2294.1|2288.1|2295.1|2289.1|2294.1|2288.1|2
1625671310000|2021-07-07 15:21:50|2293.9|2287.9|2294.1|2288.1|2294.3|2288.3|2293.9|2287.9|3
1625671320000|2021-07-07 15:22:00|2293.1|2287.1|2292.9|2286.9|2293.1|2287.1|2292.8|2286.8|3
1625671340000|2021-07-07 15:22:20|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1625671350000|2021-07-07 15:22:30|2292.3|2286.3|2292.5|2286.5|2292.5|2286.5|2292.3|2286.3|2
1625671400000|2021-07-07 15:23:20|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625671410000|2021-07-07 15:23:30|2292.1|2286.1|2292.3|2286.3|2292.3|2286.3|2292|2286|3
1625671420000|2021-07-07 15:23:40|2292.4|2286.4|2292.1|2286.1|2292.4|2286.4|2291.4|2285.4|5
1625671430000|2021-07-07 15:23:50|2292|2286|2291.9|2285.9|2292|2286|2291.3|2285.3|5
1625671440000|2021-07-07 15:24:00|2292|2286|2291.1|2285.1|2292|2286|2291.1|2285.1|6
1625671460000|2021-07-07 15:24:20|2290.9|2284.9|2290.4|2284.4|2290.9|2284.9|2290.3|2284.3|3
1625671480000|2021-07-07 15:24:40|2290.6|2284.6|2291.5|2285.5|2291.5|2285.5|2290.6|2284.6|4
1625671490000|2021-07-07 15:24:50|2291.1|2285.1|2291|2285|2291.3|2285.3|2291|2285|5
1625671510000|2021-07-07 15:25:10|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|1
1625671550000|2021-07-07 15:25:50|2290.4|2284.4|2290.5|2284.5|2290.8|2284.8|2290.4|2284.4|7
1625671560000|2021-07-07 15:26:00|2290.6|2284.6|2291.9|2285.9|2291.9|2285.9|2290.6|2284.6|2
1625671570000|2021-07-07 15:26:10|2292.1|2286.1|2292.3|2286.3|2292.3|2286.3|2292.1|2286.1|2
1625671580000|2021-07-07 15:26:20|2291.9|2285.9|2293.5|2287.5|2293.5|2287.5|2291.9|2285.9|7
1625671590000|2021-07-07 15:26:30|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|1
1625671600000|2021-07-07 15:26:40|2294.1|2288.1|2294.4|2288.4|2294.4|2288.4|2294.1|2288.1|2
1625671620000|2021-07-07 15:27:00|2294|2288|2295|2289|2295|2289|2294|2288|2
1625671630000|2021-07-07 15:27:10|2294.6|2288.6|2294|2288|2294.6|2288.6|2293.6|2287.6|5
1625671640000|2021-07-07 15:27:20|2293.4|2287.4|2293.5|2287.5|2293.6|2287.6|2293.4|2287.4|3
1625671660000|2021-07-07 15:27:40|2294.6|2288.6|2294|2288|2294.6|2288.6|2293.8|2287.8|5
1625671680000|2021-07-07 15:28:00|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1625671700000|2021-07-07 15:28:20|2293|2287|2292.5|2286.5|2293|2287|2292.5|2286.5|2
1625671710000|2021-07-07 15:28:30|2292.3|2286.3|2292.3|2286.3|2292.5|2286.5|2292.3|2286.3|3
1625671720000|2021-07-07 15:28:40|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292|2286|3
1625671730000|2021-07-07 15:28:50|2292.3|2286.3|2292.1|2286.1|2292.3|2286.3|2292.1|2286.1|2
1625671750000|2021-07-07 15:29:10|2291.9|2285.9|2292.1|2286.1|2292.3|2286.3|2291.9|2285.9|4
1625671760000|2021-07-07 15:29:20|2291.9|2285.9|2291.8|2285.8|2292|2286|2291.8|2285.8|3
1625671770000|2021-07-07 15:29:30|2291.6|2285.6|2291.9|2285.9|2291.9|2285.9|2291.5|2285.5|6
1625671780000|2021-07-07 15:29:40|2291.6|2285.6|2291.9|2285.9|2291.9|2285.9|2291.6|2285.6|2
1625671790000|2021-07-07 15:29:50|2291.6|2285.6|2291.6|2285.6|2291.9|2285.9|2291.6|2285.6|7
1625671800000|2021-07-07 15:30:00|2291.8|2285.8|2291.4|2285.4|2291.9|2285.9|2291.1|2285.1|4
1625671820000|2021-07-07 15:30:20|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625671830000|2021-07-07 15:30:30|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625671840000|2021-07-07 15:30:40|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625671850000|2021-07-07 15:30:50|2291.3|2285.3|2291.5|2285.5|2291.5|2285.5|2291.3|2285.3|2
1625671860000|2021-07-07 15:31:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1625671870000|2021-07-07 15:31:10|2292.3|2286.3|2292.8|2286.8|2292.8|2286.8|2292.3|2286.3|2
1625671880000|2021-07-07 15:31:20|2293|2287|2293|2287|2293|2287|2293|2287|1
1625671890000|2021-07-07 15:31:30|2292.9|2286.9|2294.1|2288.1|2294.1|2288.1|2292.5|2286.5|5
1625671900000|2021-07-07 15:31:40|2294.5|2288.5|2294.8|2288.8|2294.8|2288.8|2294.5|2288.5|3
1625671910000|2021-07-07 15:31:50|2294.6|2288.6|2294.5|2288.5|2294.6|2288.6|2294.5|2288.5|2
1625671920000|2021-07-07 15:32:00|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1625671940000|2021-07-07 15:32:20|2294.6|2288.6|2294.5|2288.5|2294.6|2288.6|2294.5|2288.5|2
1625671980000|2021-07-07 15:33:00|2295.6|2289.6|2296.3|2290.3|2296.3|2290.3|2295.6|2289.6|2
1625671990000|2021-07-07 15:33:10|2296.4|2290.4|2296.6|2290.6|2296.6|2290.6|2296.4|2290.4|2
1625672010000|2021-07-07 15:33:30|2296.4|2290.4|2296.3|2290.3|2296.4|2290.4|2296.3|2290.3|2
1625672100000|2021-07-07 15:35:00|2296.5|2290.5|2296.4|2290.4|2296.5|2290.5|2296.4|2290.4|2
1625672110000|2021-07-07 15:35:10|2296.1|2290.1|2295|2289|2296.1|2290.1|2295|2289|2
1625672120000|2021-07-07 15:35:20|2294.9|2288.9|2296.3|2290.3|2296.3|2290.3|2294.9|2288.9|3
1625672160000|2021-07-07 15:36:00|2296.5|2290.5|2296.6|2290.6|2296.6|2290.6|2296.4|2290.4|4
1625672180000|2021-07-07 15:36:20|2296.4|2290.4|2297.1|2291.1|2297.1|2291.1|2296.3|2290.3|3
1625672220000|2021-07-07 15:37:00|2297|2291|2296|2290|2297|2291|2296|2290|4
1625672240000|2021-07-07 15:37:20|2296.1|2290.1|2296.8|2290.8|2296.8|2290.8|2296.1|2290.1|2
1625672260000|2021-07-07 15:37:40|2296.5|2290.5|2296.5|2290.5|2296.8|2290.8|2296.1|2290.1|6
1625672270000|2021-07-07 15:37:50|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1625672290000|2021-07-07 15:38:10|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625672310000|2021-07-07 15:38:30|2296.4|2290.4|2296.1|2290.1|2296.4|2290.4|2296.1|2290.1|2
1625672360000|2021-07-07 15:39:20|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1625672380000|2021-07-07 15:39:40|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625672400000|2021-07-07 15:40:00|2296.4|2290.4|2296.3|2290.3|2296.4|2290.4|2296.3|2290.3|2
1625672410000|2021-07-07 15:40:10|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1625672430000|2021-07-07 15:40:30|2295.9|2289.9|2296.1|2290.1|2296.3|2290.3|2295.9|2289.9|4
1625672470000|2021-07-07 15:41:10|2296|2290|2295.5|2289.5|2296|2290|2295.5|2289.5|2
1625672490000|2021-07-07 15:41:30|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625672520000|2021-07-07 15:42:00|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1625672550000|2021-07-07 15:42:30|2295.5|2289.5|2295.4|2289.4|2295.5|2289.5|2295.4|2289.4|2
1625672560000|2021-07-07 15:42:40|2295|2289|2293.8|2287.8|2295|2289|2293.8|2287.8|5
1625672590000|2021-07-07 15:43:10|2294|2288|2293.8|2287.8|2294|2288|2293.8|2287.8|2
1625672600000|2021-07-07 15:43:20|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625672610000|2021-07-07 15:43:30|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625672640000|2021-07-07 15:44:00|2293.6|2287.6|2293.1|2287.1|2293.6|2287.6|2293.1|2287.1|2
1625672670000|2021-07-07 15:44:30|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625672700000|2021-07-07 15:45:00|2293.3|2287.3|2293|2287|2293.3|2287.3|2293|2287|2
1625672710000|2021-07-07 15:45:10|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625672730000|2021-07-07 15:45:30|2293.6|2287.6|2293.9|2287.9|2293.9|2287.9|2293.6|2287.6|2
1625672770000|2021-07-07 15:46:10|2293.8|2287.8|2293.5|2287.5|2293.8|2287.8|2293.5|2287.5|2
1625672900000|2021-07-07 15:48:20|2293.3|2287.3|2293|2287|2293.3|2287.3|2293|2287|3
1625672930000|2021-07-07 15:48:50|2292.8|2286.8|2292.5|2286.5|2292.8|2286.8|2292.5|2286.5|2
1625672940000|2021-07-07 15:49:00|2292.6|2286.6|2293|2287|2293|2287|2292.6|2286.6|2
1625672980000|2021-07-07 15:49:40|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625673030000|2021-07-07 15:50:30|2293.3|2287.3|2292.5|2286.5|2293.3|2287.3|2292.5|2286.5|3
1625673070000|2021-07-07 15:51:10|2292.4|2286.4|2292|2286|2292.4|2286.4|2291.8|2285.8|3
1625673100000|2021-07-07 15:51:40|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625673220000|2021-07-07 15:53:40|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|1
1625673230000|2021-07-07 15:53:50|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625673280000|2021-07-07 15:54:40|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1625673290000|2021-07-07 15:54:50|2292.3|2286.3|2292|2286|2292.3|2286.3|2292|2286|2
1625673330000|2021-07-07 15:55:30|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|1
1625673440000|2021-07-07 15:57:20|2292|2286|2292|2286|2292|2286|2292|2286|1
1625673450000|2021-07-07 15:57:30|2291.8|2285.8|2291.9|2285.9|2291.9|2285.9|2291.8|2285.8|2
1625673480000|2021-07-07 15:58:00|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|1
1625673490000|2021-07-07 15:58:10|2292.3|2286.3|2292.1|2286.1|2292.3|2286.3|2292.1|2286.1|2
1625673500000|2021-07-07 15:58:20|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1625673530000|2021-07-07 15:58:50|2292|2286|2292|2286|2292|2286|2292|2286|1
1625673550000|2021-07-07 15:59:10|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|1
1625673580000|2021-07-07 15:59:40|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1625673590000|2021-07-07 15:59:50|2292.5|2286.5|2292|2286|2292.5|2286.5|2291.8|2285.8|3
1625673600000|2021-07-07 16:00:00|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|1
1625673700000|2021-07-07 16:01:40|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625673860000|2021-07-07 16:04:20|2292|2286|2292|2286|2292|2286|2292|2286|1
1625673870000|2021-07-07 16:04:30|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625673880000|2021-07-07 16:04:40|2292|2286|2291.8|2285.8|2292|2286|2291.8|2285.8|2
1625673910000|2021-07-07 16:05:10|2290.5|2284.5|2290.1|2284.1|2290.5|2284.5|2290.1|2284.1|3
1625673930000|2021-07-07 16:05:30|2290|2284|2289.5|2283.5|2290|2284|2289.5|2283.5|2
1625674150000|2021-07-07 16:09:10|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|1
1625674220000|2021-07-07 16:10:20|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|1
1625674290000|2021-07-07 16:11:30|2289.9|2283.9|2290|2284|2290|2284|2289.9|2283.9|2
1625674310000|2021-07-07 16:11:50|2290.3|2284.3|2290|2284|2290.3|2284.3|2290|2284|2
1625674320000|2021-07-07 16:12:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625674380000|2021-07-07 16:13:00|2290|2284|2290.3|2284.3|2290.3|2284.3|2290|2284|2
1625674420000|2021-07-07 16:13:40|2290|2284|2290|2284|2290|2284|2290|2284|1
1625674450000|2021-07-07 16:14:10|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625674500000|2021-07-07 16:15:00|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1625674530000|2021-07-07 16:15:30|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|1
1625674560000|2021-07-07 16:16:00|2290|2284|2289.8|2283.8|2290|2284|2289.8|2283.8|2
1625674570000|2021-07-07 16:16:10|2290|2284|2290|2284|2290|2284|2290|2284|1
1625674600000|2021-07-07 16:16:40|2290.3|2284.3|2289.8|2283.8|2290.3|2284.3|2289.8|2283.8|3
1625674610000|2021-07-07 16:16:50|2290|2284|2290|2284|2290|2284|2290|2284|1
1625674620000|2021-07-07 16:17:00|2290.3|2284.3|2290|2284|2290.3|2284.3|2290|2284|2
1625674630000|2021-07-07 16:17:10|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1625674750000|2021-07-07 16:19:10|2290|2284|2290|2284|2290|2284|2290|2284|1
1625674770000|2021-07-07 16:19:30|2290.3|2284.3|2290|2284|2290.3|2284.3|2290|2284|2
1625674780000|2021-07-07 16:19:40|2290.3|2284.3|2290|2284|2290.3|2284.3|2290|2284|2
1625674820000|2021-07-07 16:20:20|2290.3|2284.3|2290|2284|2290.3|2284.3|2290|2284|2
1625674840000|2021-07-07 16:20:40|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|1
1625674860000|2021-07-07 16:21:00|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1625674890000|2021-07-07 16:21:30|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|1
1625674920000|2021-07-07 16:22:00|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1625674980000|2021-07-07 16:23:00|2289.9|2283.9|2289.8|2283.8|2289.9|2283.9|2289.8|2283.8|2
1625675000000|2021-07-07 16:23:20|2290|2284|2290|2284|2290|2284|2290|2284|1
1625675060000|2021-07-07 16:24:20|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1625675080000|2021-07-07 16:24:40|2290|2284|2289.8|2283.8|2290|2284|2289.4|2283.4|3
1625675120000|2021-07-07 16:25:20|2289.5|2283.5|2290.1|2284.1|2290.1|2284.1|2289.5|2283.5|2
1625675140000|2021-07-07 16:25:40|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|1
1625675390000|2021-07-07 16:29:50|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625675430000|2021-07-07 16:30:30|2290.1|2284.1|2290.3|2284.3|2290.3|2284.3|2290.1|2284.1|2
1625675560000|2021-07-07 16:32:40|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625675610000|2021-07-07 16:33:30|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|1
1625675700000|2021-07-07 16:35:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1625675860000|2021-07-07 16:37:40|2291|2285|2291|2285|2291|2285|2291|2285|1
1625675870000|2021-07-07 16:37:50|2291.3|2285.3|2291.5|2285.5|2291.5|2285.5|2291.3|2285.3|2
1625676080000|2021-07-07 16:41:20|2290.8|2284.8|2289.3|2283.3|2290.8|2284.8|2289.1|2283.1|5
1625676100000|2021-07-07 16:41:40|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|1
1625676130000|2021-07-07 16:42:10|2289.5|2283.5|2289.1|2283.1|2289.5|2283.5|2289.1|2283.1|2
1625676370000|2021-07-07 16:46:10|2289.9|2283.9|2291.1|2285.1|2291.1|2285.1|2289.9|2283.9|2
1625676390000|2021-07-07 16:46:30|2291|2285|2291|2285|2291|2285|2291|2285|1
1625676440000|2021-07-07 16:47:20|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|1
1625676530000|2021-07-07 16:48:50|2291.1|2285.1|2291.4|2285.4|2291.4|2285.4|2291.1|2285.1|2
1625676580000|2021-07-07 16:49:40|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1625676590000|2021-07-07 16:49:50|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1625676610000|2021-07-07 16:50:10|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1625676620000|2021-07-07 16:50:20|2292|2286|2291.4|2285.4|2292|2286|2291.4|2285.4|3
1625676630000|2021-07-07 16:50:30|2291.9|2285.9|2291.6|2285.6|2291.9|2285.9|2291.5|2285.5|3
1625676650000|2021-07-07 16:50:50|2291.5|2285.5|2291.3|2285.3|2291.5|2285.5|2291.3|2285.3|3
1625676670000|2021-07-07 16:51:10|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1625676700000|2021-07-07 16:51:40|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|1
1625676710000|2021-07-07 16:51:50|2290.6|2284.6|2290.6|2284.6|2290.8|2284.8|2290.1|2284.1|9
1625676840000|2021-07-07 16:54:00|2290.5|2284.5|2290.5|2284.5|2290.9|2284.9|2290.3|2284.3|5
1625676850000|2021-07-07 16:54:10|2290.4|2284.4|2291.8|2285.8|2291.8|2285.8|2290.4|2284.4|4
1625676880000|2021-07-07 16:54:40|2291.6|2285.6|2292.5|2286.5|2292.5|2286.5|2291.6|2285.6|2
1625676950000|2021-07-07 16:55:50|2293.1|2287.1|2293.5|2287.5|2293.5|2287.5|2293.1|2287.1|2
1625677010000|2021-07-07 16:56:50|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|1
1625677040000|2021-07-07 16:57:20|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1625677150000|2021-07-07 16:59:10|2292.9|2286.9|2292.4|2286.4|2292.9|2286.9|2292.4|2286.4|4
1625677160000|2021-07-07 16:59:20|2292.9|2286.9|2294|2288|2294.4|2288.4|2292.9|2286.9|7
1625702520000|2021-07-08 00:02:00|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625702600000|2021-07-08 00:03:20|2290.1|2284.1|2288.1|2282.1|2290.1|2284.1|2288.1|2282.1|5
1625702610000|2021-07-08 00:03:30|2288|2282|2288|2282|2288|2282|2288|2282|1
1625702650000|2021-07-08 00:04:10|2287.9|2281.9|2287.5|2281.5|2287.9|2281.9|2287.5|2281.5|3
1625702710000|2021-07-08 00:05:10|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625702720000|2021-07-08 00:05:20|2287|2281|2287|2281|2287.1|2281.1|2287|2281|3
1625702840000|2021-07-08 00:07:20|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1625702850000|2021-07-08 00:07:30|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625702910000|2021-07-08 00:08:30|2287.1|2281.1|2286.6|2280.6|2287.1|2281.1|2286.6|2280.6|2
1625702970000|2021-07-08 00:09:30|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1625702980000|2021-07-08 00:09:40|2287|2281|2287|2281|2287|2281|2287|2281|1
1625703080000|2021-07-08 00:11:20|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1625703160000|2021-07-08 00:12:40|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625703270000|2021-07-08 00:14:30|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1625703330000|2021-07-08 00:15:30|2286.8|2280.8|2286.5|2280.5|2286.8|2280.8|2286.5|2280.5|2
1625703480000|2021-07-08 00:18:00|2285.9|2279.9|2284.6|2278.6|2285.9|2279.9|2284.6|2278.6|3
1625703500000|2021-07-08 00:18:20|2284.4|2278.4|2284.8|2278.8|2284.8|2278.8|2284.4|2278.4|2
1625703530000|2021-07-08 00:18:50|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1625703580000|2021-07-08 00:19:40|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1625703640000|2021-07-08 00:20:40|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1625703710000|2021-07-08 00:21:50|2284.4|2278.4|2283.6|2277.6|2284.4|2278.4|2283.6|2277.6|2
1625703760000|2021-07-08 00:22:40|2283.5|2277.5|2283.4|2277.4|2283.5|2277.5|2283.3|2277.3|3
1625703790000|2021-07-08 00:23:10|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1625703840000|2021-07-08 00:24:00|2282.4|2276.4|2283.4|2277.4|2283.4|2277.4|2282.4|2276.4|3
1625703900000|2021-07-08 00:25:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1625704680000|2021-07-08 00:38:00|2282.8|2276.8|2285|2279|2285.1|2279.1|2282.8|2276.8|7
1625704690000|2021-07-08 00:38:10|2284.5|2278.5|2284.8|2278.8|2284.8|2278.8|2284.5|2278.5|2
1625704880000|2021-07-08 00:41:20|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1625704890000|2021-07-08 00:41:30|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1625704900000|2021-07-08 00:41:40|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1625704960000|2021-07-08 00:42:40|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1625705000000|2021-07-08 00:43:20|2284|2278|2283.9|2277.9|2284.3|2278.3|2283.9|2277.9|3
1625705050000|2021-07-08 00:44:10|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1625705070000|2021-07-08 00:44:30|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1625705190000|2021-07-08 00:46:30|2284|2278|2284.8|2278.8|2284.8|2278.8|2284|2278|4
1625705390000|2021-07-08 00:49:50|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1625705430000|2021-07-08 00:50:30|2284.8|2278.8|2284.4|2278.4|2284.8|2278.8|2284.4|2278.4|2
1625705480000|2021-07-08 00:51:20|2284.5|2278.5|2284.1|2278.1|2284.5|2278.5|2284.1|2278.1|2
1625705520000|2021-07-08 00:52:00|2284.5|2278.5|2283.9|2277.9|2284.5|2278.5|2283.9|2277.9|2
1625705590000|2021-07-08 00:53:10|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1625705730000|2021-07-08 00:55:30|2284.1|2278.1|2284.4|2278.4|2284.4|2278.4|2284.1|2278.1|2
1625705880000|2021-07-08 00:58:00|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1625705930000|2021-07-08 00:58:50|2284.5|2278.5|2286|2280|2286|2280|2284.5|2278.5|2
1625706000000|2021-07-08 01:00:00|2286.3|2280.3|2288.1|2282.1|2288.4|2282.4|2286.3|2280.3|8
1625706010000|2021-07-08 01:00:10|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625706030000|2021-07-08 01:00:30|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1625706040000|2021-07-08 01:00:40|2289|2283|2289.5|2283.5|2289.5|2283.5|2289|2283|4
1625706050000|2021-07-08 01:00:50|2289|2283|2287.5|2281.5|2289|2283|2287.5|2281.5|5
1625706060000|2021-07-08 01:01:00|2287.9|2281.9|2287.3|2281.3|2287.9|2281.9|2287.3|2281.3|4
1625706120000|2021-07-08 01:02:00|2287.5|2281.5|2288.3|2282.3|2288.3|2282.3|2287.3|2281.3|5
1625706180000|2021-07-08 01:03:00|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|2287.9|2281.9|5
1625706190000|2021-07-08 01:03:10|2288.1|2282.1|2287.9|2281.9|2288.1|2282.1|2287.8|2281.8|9
1625706200000|2021-07-08 01:03:20|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2287.9|2281.9|7
1625706210000|2021-07-08 01:03:30|2287.9|2281.9|2287.9|2281.9|2288.1|2282.1|2287.9|2281.9|3
1625706220000|2021-07-08 01:03:40|2288.1|2282.1|2288.4|2282.4|2288.4|2282.4|2287.9|2281.9|6
1625706230000|2021-07-08 01:03:50|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2287.8|2281.8|6
1625706240000|2021-07-08 01:04:00|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1625706250000|2021-07-08 01:04:10|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2287.9|2281.9|13
1625706260000|2021-07-08 01:04:20|2287.9|2281.9|2288.1|2282.1|2288.1|2282.1|2287.9|2281.9|6
1625706270000|2021-07-08 01:04:30|2288.3|2282.3|2288.1|2282.1|2288.3|2282.3|2288.1|2282.1|4
1625706390000|2021-07-08 01:06:30|2288.3|2282.3|2288.5|2282.5|2288.5|2282.5|2288.3|2282.3|2
1625706450000|2021-07-08 01:07:30|2288.8|2282.8|2289.4|2283.4|2289.4|2283.4|2288.8|2282.8|4
1625706480000|2021-07-08 01:08:00|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|1
1625706490000|2021-07-08 01:08:10|2289.9|2283.9|2291|2285|2291|2285|2289.9|2283.9|5
1625706510000|2021-07-08 01:08:30|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1625706550000|2021-07-08 01:09:10|2290.9|2284.9|2291.4|2285.4|2291.4|2285.4|2290.9|2284.9|3
1625706570000|2021-07-08 01:09:30|2291.5|2285.5|2292.8|2286.8|2292.8|2286.8|2291.5|2285.5|2
1625706630000|2021-07-08 01:10:30|2292.9|2286.9|2293|2287|2293|2287|2292.8|2286.8|3
1625706700000|2021-07-08 01:11:40|2292.4|2286.4|2294|2288|2294|2288|2292.4|2286.4|2
1625706740000|2021-07-08 01:12:20|2293.4|2287.4|2294|2288|2294|2288|2293.4|2287.4|2
1625706860000|2021-07-08 01:14:20|2293.6|2287.6|2296.1|2290.1|2296.1|2290.1|2293.6|2287.6|3
1625706920000|2021-07-08 01:15:20|2295.6|2289.6|2296.1|2290.1|2296.1|2290.1|2295.6|2289.6|2
1625706970000|2021-07-08 01:16:10|2296|2290|2296|2290|2296|2290|2296|2290|1
1625707010000|2021-07-08 01:16:50|2295.4|2289.4|2296|2290|2296|2290|2295.4|2289.4|2
1625707020000|2021-07-08 01:17:00|2295.4|2289.4|2296|2290|2296|2290|2295.4|2289.4|2
1625707100000|2021-07-08 01:18:20|2295.4|2289.4|2296|2290|2296|2290|2295.4|2289.4|6
1625707110000|2021-07-08 01:18:30|2295.4|2289.4|2295.4|2289.4|2296|2290|2295.4|2289.4|3
1625707120000|2021-07-08 01:18:40|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625707190000|2021-07-08 01:19:50|2295|2289|2293.6|2287.6|2295|2289|2293.6|2287.6|2
1625707200000|2021-07-08 01:20:00|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625707230000|2021-07-08 01:20:30|2292.1|2286.1|2290.8|2284.8|2292.1|2286.1|2290.8|2284.8|5
1625707240000|2021-07-08 01:20:40|2291.1|2285.1|2290.8|2284.8|2291.4|2285.4|2290.8|2284.8|6
1625707250000|2021-07-08 01:20:50|2291|2285|2290.5|2284.5|2291|2285|2290.5|2284.5|5
1625707260000|2021-07-08 01:21:00|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.5|2284.5|3
1625707270000|2021-07-08 01:21:10|2290.5|2284.5|2289.3|2283.3|2290.5|2284.5|2289.3|2283.3|8
1625707280000|2021-07-08 01:21:20|2289.6|2283.6|2290|2284|2290|2284|2289.6|2283.6|2
1625707310000|2021-07-08 01:21:50|2289.4|2283.4|2288.5|2282.5|2289.4|2283.4|2288.5|2282.5|3
1625707350000|2021-07-08 01:22:30|2288.3|2282.3|2287.9|2281.9|2288.3|2282.3|2287.9|2281.9|6
1625707360000|2021-07-08 01:22:40|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1625707510000|2021-07-08 01:25:10|2287.5|2281.5|2288.1|2282.1|2288.1|2282.1|2287.5|2281.5|3
1625707520000|2021-07-08 01:25:20|2287.5|2281.5|2288.1|2282.1|2288.1|2282.1|2287.5|2281.5|3
1625707570000|2021-07-08 01:26:10|2287.5|2281.5|2287.5|2281.5|2288|2282|2287.5|2281.5|3
1625707600000|2021-07-08 01:26:40|2288|2282|2288|2282|2288|2282|2288|2282|1
1625707610000|2021-07-08 01:26:50|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1625707630000|2021-07-08 01:27:10|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1625707660000|2021-07-08 01:27:40|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1625707770000|2021-07-08 01:29:30|2287.6|2281.6|2288.1|2282.1|2288.1|2282.1|2287.6|2281.6|2
1625707800000|2021-07-08 01:30:00|2287.6|2281.6|2287.5|2281.5|2288.1|2282.1|2287.5|2281.5|3
1625707820000|2021-07-08 01:30:20|2288|2282|2288|2282|2288|2282|2288|2282|1
1625707830000|2021-07-08 01:30:30|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1625707870000|2021-07-08 01:31:10|2287.3|2281.3|2288.3|2282.3|2288.3|2282.3|2287.3|2281.3|3
1625707930000|2021-07-08 01:32:10|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1625707970000|2021-07-08 01:32:50|2287.4|2281.4|2288.1|2282.1|2288.1|2282.1|2287.4|2281.4|8
1625707990000|2021-07-08 01:33:10|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1625708000000|2021-07-08 01:33:20|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1625708030000|2021-07-08 01:33:50|2288.4|2282.4|2290.6|2284.6|2290.6|2284.6|2288.4|2282.4|10
1625708040000|2021-07-08 01:34:00|2289.8|2283.8|2290.1|2284.1|2290.6|2284.6|2289.8|2283.8|5
1625708090000|2021-07-08 01:34:50|2290.6|2284.6|2290.5|2284.5|2290.6|2284.6|2289.5|2283.5|5
1625708100000|2021-07-08 01:35:00|2289.8|2283.8|2288.9|2282.9|2290.5|2284.5|2288.9|2282.9|6
1625708150000|2021-07-08 01:35:50|2289.5|2283.5|2289|2283|2289.5|2283.5|2288.5|2282.5|3
1625708160000|2021-07-08 01:36:00|2288.8|2282.8|2287.9|2281.9|2288.8|2282.8|2287.3|2281.3|5
1625708170000|2021-07-08 01:36:10|2288.1|2282.1|2287.8|2281.8|2288.5|2282.5|2287.6|2281.6|7
1625708180000|2021-07-08 01:36:20|2288.3|2282.3|2287.8|2281.8|2288.5|2282.5|2287.8|2281.8|4
1625708190000|2021-07-08 01:36:30|2288|2282|2288.5|2282.5|2288.5|2282.5|2287.9|2281.9|6
1625708200000|2021-07-08 01:36:40|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|1
1625708210000|2021-07-08 01:36:50|2288.8|2282.8|2289.6|2283.6|2289.6|2283.6|2288.8|2282.8|2
1625708220000|2021-07-08 01:37:00|2290.3|2284.3|2291.1|2285.1|2291.1|2285.1|2290.3|2284.3|2
1625708230000|2021-07-08 01:37:10|2291.6|2285.6|2292.1|2286.1|2292.1|2286.1|2291.6|2285.6|2
1625708240000|2021-07-08 01:37:20|2292.6|2286.6|2292.1|2286.1|2292.6|2286.6|2292.1|2286.1|2
1625708270000|2021-07-08 01:37:50|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1625708280000|2021-07-08 01:38:00|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625708290000|2021-07-08 01:38:10|2292.3|2286.3|2291.5|2285.5|2292.5|2286.5|2291.5|2285.5|8
1625708310000|2021-07-08 01:38:30|2291.6|2285.6|2292.1|2286.1|2292.4|2286.4|2291.6|2285.6|5
1625708340000|2021-07-08 01:39:00|2293|2287|2290.9|2284.9|2293.1|2287.1|2290.9|2284.9|9
1625708350000|2021-07-08 01:39:10|2290.8|2284.8|2288.6|2282.6|2290.8|2284.8|2288.1|2282.1|9
1625708360000|2021-07-08 01:39:20|2288.1|2282.1|2290|2284|2290.3|2284.3|2287.9|2281.9|13
1625708380000|2021-07-08 01:39:40|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625708400000|2021-07-08 01:40:00|2290.4|2284.4|2290.8|2284.8|2290.8|2284.8|2290.4|2284.4|2
1625708490000|2021-07-08 01:41:30|2290.5|2284.5|2289.5|2283.5|2290.5|2284.5|2289.5|2283.5|2
1625708500000|2021-07-08 01:41:40|2289.4|2283.4|2289.1|2283.1|2289.5|2283.5|2288.5|2282.5|16
1625708510000|2021-07-08 01:41:50|2289.4|2283.4|2291|2285|2291|2285|2288.8|2282.8|15
1625708520000|2021-07-08 01:42:00|2289.6|2283.6|2290.8|2284.8|2291.5|2285.5|2289.5|2283.5|16
1625708530000|2021-07-08 01:42:10|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1625708540000|2021-07-08 01:42:20|2290.3|2284.3|2290.8|2284.8|2290.9|2284.9|2290.3|2284.3|5
1625708550000|2021-07-08 01:42:30|2289.6|2283.6|2291|2285|2291.3|2285.3|2289.5|2283.5|15
1625708560000|2021-07-08 01:42:40|2289.6|2283.6|2291|2285|2291|2285|2289.6|2283.6|9
1625708570000|2021-07-08 01:42:50|2290|2284|2289.8|2283.8|2290|2284|2289.8|2283.8|2
1625708580000|2021-07-08 01:43:00|2289.6|2283.6|2289.4|2283.4|2289.6|2283.6|2289.4|2283.4|2
1625708640000|2021-07-08 01:44:00|2290|2284|2290.8|2284.8|2290.8|2284.8|2288.9|2282.9|8
1625708660000|2021-07-08 01:44:20|2291|2285|2290.8|2284.8|2291|2285|2290.6|2284.6|3
1625708670000|2021-07-08 01:44:30|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625708770000|2021-07-08 01:46:10|2289.8|2283.8|2289.3|2283.3|2289.8|2283.8|2289.3|2283.3|2
1625708810000|2021-07-08 01:46:50|2289.9|2283.9|2290.5|2284.5|2291|2285|2289.9|2283.9|3
1625708830000|2021-07-08 01:47:10|2291|2285|2291|2285|2291|2285|2291|2285|1
1625708870000|2021-07-08 01:47:50|2290.5|2284.5|2290.5|2284.5|2290.8|2284.8|2290.5|2284.5|3
1625708930000|2021-07-08 01:48:50|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1625708990000|2021-07-08 01:49:50|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625709000000|2021-07-08 01:50:00|2289.9|2283.9|2289.5|2283.5|2289.9|2283.9|2289.5|2283.5|2
1625709010000|2021-07-08 01:50:10|2289.6|2283.6|2289.8|2283.8|2289.8|2283.8|2289.5|2283.5|4
1625709020000|2021-07-08 01:50:20|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1625709040000|2021-07-08 01:50:40|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|1
1625709080000|2021-07-08 01:51:20|2289.5|2283.5|2289.6|2283.6|2289.6|2283.6|2289.5|2283.5|2
1625709090000|2021-07-08 01:51:30|2290|2284|2292.3|2286.3|2292.3|2286.3|2290|2284|5
1625709120000|2021-07-08 01:52:00|2292|2286|2291.5|2285.5|2292|2286|2291.5|2285.5|2
1625709180000|2021-07-08 01:53:00|2291.4|2285.4|2290.4|2284.4|2291.4|2285.4|2290.4|2284.4|3
1625709190000|2021-07-08 01:53:10|2290.9|2284.9|2290.5|2284.5|2290.9|2284.9|2290.5|2284.5|3
1625709200000|2021-07-08 01:53:20|2290.1|2284.1|2290|2284|2290.1|2284.1|2290|2284|2
1625709290000|2021-07-08 01:54:50|2290.3|2284.3|2290.6|2284.6|2290.6|2284.6|2290.3|2284.3|2
1625709320000|2021-07-08 01:55:20|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|1
1625709370000|2021-07-08 01:56:10|2290.6|2284.6|2290.3|2284.3|2290.6|2284.6|2290.3|2284.3|3
1625709410000|2021-07-08 01:56:50|2290.4|2284.4|2290.6|2284.6|2290.6|2284.6|2290.4|2284.4|2
1625709420000|2021-07-08 01:57:00|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|1
1625709440000|2021-07-08 01:57:20|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|2290.4|2284.4|3
1625709470000|2021-07-08 01:57:50|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1625709480000|2021-07-08 01:58:00|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2289.6|2283.6|6
1625709650000|2021-07-08 02:00:50|2289.8|2283.8|2290.5|2284.5|2291|2285|2289.8|2283.8|8
1625709660000|2021-07-08 02:01:00|2289.8|2283.8|2289.6|2283.6|2290.5|2284.5|2289.6|2283.6|4
1625709680000|2021-07-08 02:01:20|2290.3|2284.3|2290.5|2284.5|2290.9|2284.9|2290.3|2284.3|3
1625709690000|2021-07-08 02:01:30|2289.8|2283.8|2290.1|2284.1|2290.1|2284.1|2288.9|2282.9|4
1625709700000|2021-07-08 02:01:40|2290.8|2284.8|2290.5|2284.5|2290.8|2284.8|2290.5|2284.5|4
1625709720000|2021-07-08 02:02:00|2290.1|2284.1|2290.1|2284.1|2290.9|2284.9|2290.1|2284.1|4
1625709730000|2021-07-08 02:02:10|2290.3|2284.3|2290.1|2284.1|2290.5|2284.5|2290.1|2284.1|3
1625709780000|2021-07-08 02:03:00|2290|2284|2290|2284|2290|2284|2290|2284|1
1625709810000|2021-07-08 02:03:30|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625709860000|2021-07-08 02:04:20|2290|2284|2290|2284|2290|2284|2290|2284|1
1625709870000|2021-07-08 02:04:30|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1625709900000|2021-07-08 02:05:00|2290|2284|2291.9|2285.9|2291.9|2285.9|2290|2284|5
1625709980000|2021-07-08 02:06:20|2291.3|2285.3|2291.4|2285.4|2291.9|2285.9|2291.3|2285.3|8
1625710010000|2021-07-08 02:06:50|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|1
1625710020000|2021-07-08 02:07:00|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1625710030000|2021-07-08 02:07:10|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|1
1625710060000|2021-07-08 02:07:40|2291.9|2285.9|2291.3|2285.3|2291.9|2285.9|2291.3|2285.3|2
1625710110000|2021-07-08 02:08:30|2290.6|2284.6|2290.4|2284.4|2290.6|2284.6|2290.4|2284.4|2
1625710140000|2021-07-08 02:09:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1625710190000|2021-07-08 02:09:50|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|1
1625710200000|2021-07-08 02:10:00|2291|2285|2290.8|2284.8|2291.3|2285.3|2290.8|2284.8|6
1625710480000|2021-07-08 02:14:40|2291|2285|2290.8|2284.8|2291.1|2285.1|2290.8|2284.8|3
1625710490000|2021-07-08 02:14:50|2291|2285|2290.3|2284.3|2291.3|2285.3|2290.3|2284.3|5
1625710740000|2021-07-08 02:19:00|2290|2284|2288.8|2282.8|2290.3|2284.3|2288.8|2282.8|6
1625710750000|2021-07-08 02:19:10|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|1
1625710800000|2021-07-08 02:20:00|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1625710970000|2021-07-08 02:22:50|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|1
1625711310000|2021-07-08 02:28:30|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|1
1625711400000|2021-07-08 02:30:00|2288.5|2282.5|2288.4|2282.4|2288.5|2282.5|2288.4|2282.4|2
1625711410000|2021-07-08 02:30:10|2288.1|2282.1|2287.8|2281.8|2288.1|2282.1|2287.4|2281.4|5
1625711420000|2021-07-08 02:30:20|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1625711430000|2021-07-08 02:30:30|2287.8|2281.8|2287.5|2281.5|2287.8|2281.8|2287.5|2281.5|2
1625711470000|2021-07-08 02:31:10|2287.4|2281.4|2287.4|2281.4|2287.5|2281.5|2287.4|2281.4|3
1625711490000|2021-07-08 02:31:30|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625711510000|2021-07-08 02:31:50|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1625711520000|2021-07-08 02:32:00|2287.6|2281.6|2287.3|2281.3|2287.6|2281.6|2287.3|2281.3|2
1625711600000|2021-07-08 02:33:20|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1625711620000|2021-07-08 02:33:40|2287.3|2281.3|2287.3|2281.3|2287.6|2281.6|2287.3|2281.3|3
1625711670000|2021-07-08 02:34:30|2287.4|2281.4|2289.1|2283.1|2289.1|2283.1|2287.4|2281.4|3
1625711690000|2021-07-08 02:34:50|2288.5|2282.5|2289.8|2283.8|2289.8|2283.8|2288.5|2282.5|3
1625711730000|2021-07-08 02:35:30|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625711880000|2021-07-08 02:38:00|2290|2284|2290.1|2284.1|2290.3|2284.3|2289.5|2283.5|8
1625711890000|2021-07-08 02:38:10|2290|2284|2290.3|2284.3|2290.3|2284.3|2289.6|2283.6|10
1625711900000|2021-07-08 02:38:20|2289.4|2283.4|2290.1|2284.1|2290.1|2284.1|2289.4|2283.4|3
1625711910000|2021-07-08 02:38:30|2289.4|2283.4|2287.1|2281.1|2290.1|2284.1|2287.1|2281.1|10
1625711920000|2021-07-08 02:38:40|2287.5|2281.5|2287.1|2281.1|2287.5|2281.5|2287.1|2281.1|2
1625711940000|2021-07-08 02:39:00|2287.5|2281.5|2286.5|2280.5|2287.5|2281.5|2286.5|2280.5|3
1625711950000|2021-07-08 02:39:10|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2286.4|2280.4|6
1625711960000|2021-07-08 02:39:20|2287|2281|2287|2281|2287|2281|2287|2281|1
1625711980000|2021-07-08 02:39:40|2287.1|2281.1|2286.9|2280.9|2287.1|2281.1|2286.6|2280.6|4
1625711990000|2021-07-08 02:39:50|2287.1|2281.1|2287|2281|2287.1|2281.1|2286.4|2280.4|4
1625712000000|2021-07-08 02:40:00|2286.8|2280.8|2286.4|2280.4|2287|2281|2286.4|2280.4|3
1625712010000|2021-07-08 02:40:10|2286.3|2280.3|2285.8|2279.8|2286.3|2280.3|2285.8|2279.8|3
1625712280000|2021-07-08 02:44:40|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1625712290000|2021-07-08 02:44:50|2285|2279|2285|2279|2285|2279|2285|2279|1
1625712300000|2021-07-08 02:45:00|2285.3|2279.3|2284.3|2278.3|2285.3|2279.3|2284.3|2278.3|9
1625712310000|2021-07-08 02:45:10|2283.9|2277.9|2283.8|2277.8|2284.3|2278.3|2283.4|2277.4|12
1625712320000|2021-07-08 02:45:20|2283.9|2277.9|2284.4|2278.4|2284.8|2278.8|2283.9|2277.9|16
1625712330000|2021-07-08 02:45:30|2284|2278|2283.5|2277.5|2284.1|2278.1|2283.5|2277.5|5
1625712360000|2021-07-08 02:46:00|2283.3|2277.3|2284.5|2278.5|2284.8|2278.8|2283.3|2277.3|8
1625712370000|2021-07-08 02:46:10|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1625712380000|2021-07-08 02:46:20|2284.3|2278.3|2284.5|2278.5|2284.5|2278.5|2284.3|2278.3|2
1625712390000|2021-07-08 02:46:30|2284.4|2278.4|2283.8|2277.8|2284.4|2278.4|2283.8|2277.8|4
1625712400000|2021-07-08 02:46:40|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1625712420000|2021-07-08 02:47:00|2283.4|2277.4|2283.6|2277.6|2283.6|2277.6|2283.4|2277.4|2
1625712440000|2021-07-08 02:47:20|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1625712470000|2021-07-08 02:47:50|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|1
1625712480000|2021-07-08 02:48:00|2282.6|2276.6|2283.8|2277.8|2285.1|2279.1|2282.6|2276.6|11
1625712490000|2021-07-08 02:48:10|2283.4|2277.4|2283.9|2277.9|2283.9|2277.9|2283.4|2277.4|3
1625712500000|2021-07-08 02:48:20|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1625712570000|2021-07-08 02:49:30|2283.5|2277.5|2283.8|2277.8|2283.8|2277.8|2283.5|2277.5|2
1625712580000|2021-07-08 02:49:40|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1625712600000|2021-07-08 02:50:00|2283.4|2277.4|2283.9|2277.9|2283.9|2277.9|2283.4|2277.4|3
1625712610000|2021-07-08 02:50:10|2284|2278|2284.1|2278.1|2285|2279|2284|2278|4
1625712620000|2021-07-08 02:50:20|2284.3|2278.3|2284.1|2278.1|2285|2279|2284.1|2278.1|3
1625712630000|2021-07-08 02:50:30|2284.6|2278.6|2284.8|2278.8|2285|2279|2284.6|2278.6|3
1625712650000|2021-07-08 02:50:50|2284.5|2278.5|2284.8|2278.8|2284.8|2278.8|2284.5|2278.5|2
1625712660000|2021-07-08 02:51:00|2285|2279|2283.9|2277.9|2285|2279|2283.9|2277.9|6
1625712690000|2021-07-08 02:51:30|2283.6|2277.6|2283.5|2277.5|2283.6|2277.6|2283.5|2277.5|2
1625712730000|2021-07-08 02:52:10|2284.3|2278.3|2285.5|2279.5|2285.5|2279.5|2284.3|2278.3|2
1625712740000|2021-07-08 02:52:20|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1625712770000|2021-07-08 02:52:50|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1625712900000|2021-07-08 02:55:00|2284.6|2278.6|2284.9|2278.9|2285|2279|2284.4|2278.4|10
1625712920000|2021-07-08 02:55:20|2284.6|2278.6|2284.9|2278.9|2284.9|2278.9|2284.6|2278.6|4
1625712930000|2021-07-08 02:55:30|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1625713030000|2021-07-08 02:57:10|2284.4|2278.4|2285|2279|2285|2279|2284.4|2278.4|4
1625713040000|2021-07-08 02:57:20|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1625713050000|2021-07-08 02:57:30|2284.6|2278.6|2284.8|2278.8|2284.8|2278.8|2284.6|2278.6|2
1625713060000|2021-07-08 02:57:40|2284.6|2278.6|2285.8|2279.8|2285.8|2279.8|2284.1|2278.1|4
1625713070000|2021-07-08 02:57:50|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1625713090000|2021-07-08 02:58:10|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1625713100000|2021-07-08 02:58:20|2284.6|2278.6|2285.8|2279.8|2285.8|2279.8|2284.6|2278.6|2
1625713110000|2021-07-08 02:58:30|2285.1|2279.1|2285.6|2279.6|2285.6|2279.6|2285.1|2279.1|2
1625713120000|2021-07-08 02:58:40|2285.3|2279.3|2285.9|2279.9|2285.9|2279.9|2285.3|2279.3|2
1625713140000|2021-07-08 02:59:00|2285.4|2279.4|2286.5|2280.5|2286.5|2280.5|2285.4|2279.4|2
1625713150000|2021-07-08 02:59:10|2286.6|2280.6|2286.5|2280.5|2286.6|2280.6|2286.5|2280.5|2
1625713160000|2021-07-08 02:59:20|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625713170000|2021-07-08 02:59:30|2285.9|2279.9|2286.6|2280.6|2286.6|2280.6|2285.9|2279.9|2
1625713180000|2021-07-08 02:59:40|2286.8|2280.8|2286.6|2280.6|2286.8|2280.8|2286.6|2280.6|2
1625713190000|2021-07-08 02:59:50|2285.5|2279.5|2285|2279|2285.6|2279.6|2285|2279|4
1625713220000|2021-07-08 03:00:20|2284.8|2278.8|2283.8|2277.8|2284.8|2278.8|2283.8|2277.8|4
1625713240000|2021-07-08 03:00:40|2284.1|2278.1|2284.8|2278.8|2284.8|2278.8|2284.1|2278.1|2
1625713250000|2021-07-08 03:00:50|2284.1|2278.1|2285.3|2279.3|2285.5|2279.5|2284.1|2278.1|8
1625713260000|2021-07-08 03:01:00|2285.1|2279.1|2284.3|2278.3|2285.1|2279.1|2284.3|2278.3|3
1625713270000|2021-07-08 03:01:10|2284|2278|2283.9|2277.9|2284|2278|2283.4|2277.4|4
1625713290000|2021-07-08 03:01:30|2284.3|2278.3|2285.1|2279.1|2285.1|2279.1|2284.3|2278.3|3
1625713320000|2021-07-08 03:02:00|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285|2279|3
1625713340000|2021-07-08 03:02:20|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1625713350000|2021-07-08 03:02:30|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625713380000|2021-07-08 03:03:00|2285.9|2279.9|2285.4|2279.4|2285.9|2279.9|2285.4|2279.4|4
1625713410000|2021-07-08 03:03:30|2285.6|2279.6|2285.5|2279.5|2285.6|2279.6|2285.5|2279.5|2
1625713430000|2021-07-08 03:03:50|2285.1|2279.1|2284.9|2278.9|2285.1|2279.1|2284.9|2278.9|3
1625713550000|2021-07-08 03:05:50|2284.6|2278.6|2283.8|2277.8|2284.6|2278.6|2283.8|2277.8|5
1625713560000|2021-07-08 03:06:00|2283.6|2277.6|2283.9|2277.9|2284.6|2278.6|2283.6|2277.6|8
1625713580000|2021-07-08 03:06:20|2284.1|2278.1|2283.6|2277.6|2284.1|2278.1|2283.6|2277.6|3
1625713590000|2021-07-08 03:06:30|2283.5|2277.5|2283.8|2277.8|2284.1|2278.1|2283.4|2277.4|7
1625713600000|2021-07-08 03:06:40|2283.6|2277.6|2283.6|2277.6|2284.3|2278.3|2283.6|2277.6|7
1625713610000|2021-07-08 03:06:50|2283.8|2277.8|2283.9|2277.9|2284|2278|2283.8|2277.8|3
1625713620000|2021-07-08 03:07:00|2283.4|2277.4|2283.1|2277.1|2283.6|2277.6|2283.1|2277.1|3
1625713630000|2021-07-08 03:07:10|2283.4|2277.4|2284|2278|2284.1|2278.1|2283.4|2277.4|3
1625713640000|2021-07-08 03:07:20|2283.8|2277.8|2283|2277|2283.9|2277.9|2283|2277|7
1625713650000|2021-07-08 03:07:30|2282.3|2276.3|2283.1|2277.1|2283.1|2277.1|2282.3|2276.3|2
1625713660000|2021-07-08 03:07:40|2283.4|2277.4|2284.3|2278.3|2284.3|2278.3|2283.4|2277.4|4
1625713670000|2021-07-08 03:07:50|2284|2278|2284.9|2278.9|2285.9|2279.9|2283.4|2277.4|13
1625713680000|2021-07-08 03:08:00|2284.8|2278.8|2283.9|2277.9|2284.8|2278.8|2283.9|2277.9|6
1625713700000|2021-07-08 03:08:20|2283.8|2277.8|2283.5|2277.5|2283.8|2277.8|2283.5|2277.5|2
1625713740000|2021-07-08 03:09:00|2283.4|2277.4|2283.5|2277.5|2283.5|2277.5|2283.4|2277.4|2
1625713750000|2021-07-08 03:09:10|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1625713850000|2021-07-08 03:10:50|2284.6|2278.6|2285.4|2279.4|2286.6|2280.6|2284.6|2278.6|9
1625713920000|2021-07-08 03:12:00|2285|2279|2285.4|2279.4|2285.4|2279.4|2285|2279|2
1625713930000|2021-07-08 03:12:10|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1625713940000|2021-07-08 03:12:20|2285|2279|2285|2279|2285|2279|2285|2279|1
1625713950000|2021-07-08 03:12:30|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.5|2278.5|5
1625714000000|2021-07-08 03:13:20|2284.6|2278.6|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|2
1625714100000|2021-07-08 03:15:00|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1625714120000|2021-07-08 03:15:20|2283.9|2277.9|2283.8|2277.8|2283.9|2277.9|2283.8|2277.8|2
1625714180000|2021-07-08 03:16:20|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1625714220000|2021-07-08 03:17:00|2284|2278|2284.3|2278.3|2284.3|2278.3|2284|2278|2
1625714260000|2021-07-08 03:17:40|2284.8|2278.8|2285.4|2279.4|2285.4|2279.4|2284.8|2278.8|3
1625714470000|2021-07-08 03:21:10|2285.3|2279.3|2285.1|2279.1|2285.4|2279.4|2285.1|2279.1|4
1625714480000|2021-07-08 03:21:20|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1625714490000|2021-07-08 03:21:30|2284.6|2278.6|2284.9|2278.9|2284.9|2278.9|2284.6|2278.6|2
1625714500000|2021-07-08 03:21:40|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1625714580000|2021-07-08 03:23:00|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1625714630000|2021-07-08 03:23:50|2285|2279|2284.9|2278.9|2285|2279|2284.9|2278.9|2
1625714690000|2021-07-08 03:24:50|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1625714700000|2021-07-08 03:25:00|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2284.9|2278.9|2
1625714740000|2021-07-08 03:25:40|2284.4|2278.4|2284.4|2278.4|2284.9|2278.9|2284.4|2278.4|3
1625714760000|2021-07-08 03:26:00|2284.1|2278.1|2285.1|2279.1|2285.1|2279.1|2283.9|2277.9|5
1625714770000|2021-07-08 03:26:10|2284.4|2278.4|2284.1|2278.1|2284.4|2278.4|2284.1|2278.1|2
1625714790000|2021-07-08 03:26:30|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1625714810000|2021-07-08 03:26:50|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1625714840000|2021-07-08 03:27:20|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1625714860000|2021-07-08 03:27:40|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1625714880000|2021-07-08 03:28:00|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1625714900000|2021-07-08 03:28:20|2284.1|2278.1|2284.1|2278.1|2284.4|2278.4|2284.1|2278.1|3
1625714920000|2021-07-08 03:28:40|2284.4|2278.4|2284.1|2278.1|2284.4|2278.4|2284.1|2278.1|2
1625714960000|2021-07-08 03:29:20|2283.9|2277.9|2283.8|2277.8|2283.9|2277.9|2283.8|2277.8|2
1625715200000|2021-07-08 03:33:20|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1625715280000|2021-07-08 03:34:40|2284.6|2278.6|2285.4|2279.4|2285.4|2279.4|2284.6|2278.6|2
1625716170000|2021-07-08 03:49:30|2285.8|2279.8|2286.9|2280.9|2286.9|2280.9|2285.8|2279.8|5
1625716180000|2021-07-08 03:49:40|2286.6|2280.6|2287|2281|2287|2281|2286.6|2280.6|2
1625716190000|2021-07-08 03:49:50|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625716600000|2021-07-08 03:56:40|2287.3|2281.3|2288|2282|2288.1|2282.1|2287.3|2281.3|5
1625716710000|2021-07-08 03:58:30|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1625717530000|2021-07-08 04:12:10|2288.1|2282.1|2290|2284|2290|2284|2288.1|2282.1|4
1625717550000|2021-07-08 04:12:30|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1625717590000|2021-07-08 04:13:10|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|1
1625717620000|2021-07-08 04:13:40|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|1
1625717650000|2021-07-08 04:14:10|2289.9|2283.9|2291.8|2285.8|2291.8|2285.8|2289.9|2283.9|4
1625717670000|2021-07-08 04:14:30|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625717730000|2021-07-08 04:15:30|2291.8|2285.8|2291.9|2285.9|2291.9|2285.9|2291.8|2285.8|2
1625717740000|2021-07-08 04:15:40|2293|2287|2293.1|2287.1|2293.1|2287.1|2293|2287|2
1625717770000|2021-07-08 04:16:10|2293|2287|2293|2287|2293|2287|2293|2287|1
1625717780000|2021-07-08 04:16:20|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625717840000|2021-07-08 04:17:20|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1625717990000|2021-07-08 04:19:50|2293|2287|2292.8|2286.8|2293|2287|2292.8|2286.8|2
1625718810000|2021-07-08 04:33:30|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625719560000|2021-07-08 04:46:00|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1625720060000|2021-07-08 04:54:20|2292.9|2286.9|2293.3|2287.3|2293.3|2287.3|2292.9|2286.9|2
1625720600000|2021-07-08 05:03:20|2293|2287|2293|2287|2293|2287|2293|2287|1
1625720820000|2021-07-08 05:07:00|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1625720830000|2021-07-08 05:07:10|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1625720940000|2021-07-08 05:09:00|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|1
1625721140000|2021-07-08 05:12:20|2292.6|2286.6|2292.1|2286.1|2292.6|2286.6|2292.1|2286.1|3
1625721160000|2021-07-08 05:12:40|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625721370000|2021-07-08 05:16:10|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1625721460000|2021-07-08 05:17:40|2291.5|2285.5|2292.3|2286.3|2292.3|2286.3|2291.5|2285.5|2
1625721510000|2021-07-08 05:18:30|2292.4|2286.4|2293.6|2287.6|2293.6|2287.6|2292.4|2286.4|3
1625721570000|2021-07-08 05:19:30|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625721600000|2021-07-08 05:20:00|2293.9|2287.9|2294.9|2288.9|2294.9|2288.9|2293.9|2287.9|2
1625721610000|2021-07-08 05:20:10|2294.8|2288.8|2294.6|2288.6|2294.8|2288.8|2294.4|2288.4|3
1625721780000|2021-07-08 05:23:00|2294|2288|2294.5|2288.5|2294.6|2288.6|2294|2288|4
1625721870000|2021-07-08 05:24:30|2294.4|2288.4|2294.1|2288.1|2294.4|2288.4|2294.1|2288.1|2
1625721890000|2021-07-08 05:24:50|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1625722200000|2021-07-08 05:30:00|2294.1|2288.1|2288.1|2282.1|2294.1|2288.1|2288.1|2282.1|17
1625722210000|2021-07-08 05:30:10|2287.5|2281.5|2288.1|2282.1|2288.1|2282.1|2287.3|2281.3|13
1625722220000|2021-07-08 05:30:20|2287.6|2281.6|2288.1|2282.1|2288.1|2282.1|2287.5|2281.5|13
1625722230000|2021-07-08 05:30:30|2287.6|2281.6|2288.4|2282.4|2288.4|2282.4|2287.6|2281.6|3
1625722240000|2021-07-08 05:30:40|2288.6|2282.6|2289.1|2283.1|2289.1|2283.1|2288.6|2282.6|7
1625722250000|2021-07-08 05:30:50|2289.3|2283.3|2290.1|2284.1|2290.1|2284.1|2289.3|2283.3|3
1625722260000|2021-07-08 05:31:00|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|1
1625722270000|2021-07-08 05:31:10|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1625722280000|2021-07-08 05:31:20|2289.5|2283.5|2289|2283|2289.5|2283.5|2289|2283|2
1625722510000|2021-07-08 05:35:10|2288.8|2282.8|2287.9|2281.9|2288.8|2282.8|2287.9|2281.9|2
1625722520000|2021-07-08 05:35:20|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1625722550000|2021-07-08 05:35:50|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1625722560000|2021-07-08 05:36:00|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1625722570000|2021-07-08 05:36:10|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1625722580000|2021-07-08 05:36:20|2287.8|2281.8|2287.6|2281.6|2287.8|2281.8|2287.6|2281.6|2
1625722700000|2021-07-08 05:38:20|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1625722720000|2021-07-08 05:38:40|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1625722730000|2021-07-08 05:38:50|2288.1|2282.1|2287.6|2281.6|2288.1|2282.1|2287.6|2281.6|4
1625722750000|2021-07-08 05:39:10|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1625722760000|2021-07-08 05:39:20|2288.3|2282.3|2287.9|2281.9|2288.3|2282.3|2287.9|2281.9|2
1625722770000|2021-07-08 05:39:30|2288.4|2282.4|2289.6|2283.6|2289.6|2283.6|2288.4|2282.4|4
1625722800000|2021-07-08 05:40:00|2289.5|2283.5|2289.4|2283.4|2289.5|2283.5|2289.4|2283.4|2
1625722810000|2021-07-08 05:40:10|2289.5|2283.5|2289.6|2283.6|2289.6|2283.6|2289.5|2283.5|2
1625722820000|2021-07-08 05:40:20|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1625722840000|2021-07-08 05:40:40|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|1
1625722890000|2021-07-08 05:41:30|2289.8|2283.8|2289.3|2283.3|2289.8|2283.8|2288.8|2282.8|3
1625722900000|2021-07-08 05:41:40|2288.9|2282.9|2288.8|2282.8|2288.9|2282.9|2288.8|2282.8|2
1625722920000|2021-07-08 05:42:00|2289|2283|2288.6|2282.6|2289|2283|2288.5|2282.5|3
1625722930000|2021-07-08 05:42:10|2288.5|2282.5|2288.3|2282.3|2288.6|2282.6|2288.3|2282.3|3
1625722940000|2021-07-08 05:42:20|2288|2282|2287.8|2281.8|2288|2282|2287.8|2281.8|2
1625722950000|2021-07-08 05:42:30|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1625722960000|2021-07-08 05:42:40|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1625722990000|2021-07-08 05:43:10|2286.9|2280.9|2287.1|2281.1|2287.9|2281.9|2286.6|2280.6|6
1625723060000|2021-07-08 05:44:20|2287.3|2281.3|2286.6|2280.6|2287.6|2281.6|2286.4|2280.4|8
1625723110000|2021-07-08 05:45:10|2286.8|2280.8|2286.8|2280.8|2287.4|2281.4|2285.4|2279.4|9
1625723120000|2021-07-08 05:45:20|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1625723190000|2021-07-08 05:46:30|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625723200000|2021-07-08 05:46:40|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1625723330000|2021-07-08 05:48:50|2286.4|2280.4|2285.5|2279.5|2286.4|2280.4|2285.5|2279.5|2
1625723370000|2021-07-08 05:49:30|2285.3|2279.3|2285.5|2279.5|2285.5|2279.5|2285.3|2279.3|2
1625723390000|2021-07-08 05:49:50|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1625723450000|2021-07-08 05:50:50|2285.3|2279.3|2285.1|2279.1|2285.3|2279.3|2285.1|2279.1|2
1625723500000|2021-07-08 05:51:40|2284.9|2278.9|2284.3|2278.3|2284.9|2278.9|2284.3|2278.3|3
1625723560000|2021-07-08 05:52:40|2284|2278|2284.4|2278.4|2285.4|2279.4|2283.9|2277.9|9
1625723570000|2021-07-08 05:52:50|2283.9|2277.9|2283.6|2277.6|2283.9|2277.9|2283.6|2277.6|4
1625723580000|2021-07-08 05:53:00|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1625723610000|2021-07-08 05:53:30|2284.8|2278.8|2284.4|2278.4|2284.8|2278.8|2284.4|2278.4|5
1625723660000|2021-07-08 05:54:20|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1625723670000|2021-07-08 05:54:30|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1625723700000|2021-07-08 05:55:00|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1625724020000|2021-07-08 06:00:20|2284.1|2278.1|2283.8|2277.8|2284.1|2278.1|2283.8|2277.8|3
1625724180000|2021-07-08 06:03:00|2284|2278|2284|2278|2284|2278|2284|2278|1
1625724200000|2021-07-08 06:03:20|2284.3|2278.3|2285.6|2279.6|2285.6|2279.6|2284.3|2278.3|2
1625724220000|2021-07-08 06:03:40|2286.3|2280.3|2286.6|2280.6|2287.5|2281.5|2286.3|2280.3|5
1625724230000|2021-07-08 06:03:50|2286.5|2280.5|2285.6|2279.6|2286.5|2280.5|2285.6|2279.6|2
1625724310000|2021-07-08 06:05:10|2285.5|2279.5|2285.3|2279.3|2285.5|2279.5|2285.3|2279.3|2
1625724340000|2021-07-08 06:05:40|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2284.9|2278.9|2
1625724390000|2021-07-08 06:06:30|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.6|2278.6|3
1625724430000|2021-07-08 06:07:10|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1625724440000|2021-07-08 06:07:20|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1625724500000|2021-07-08 06:08:20|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1625724510000|2021-07-08 06:08:30|2284.8|2278.8|2284.5|2278.5|2284.8|2278.8|2284.5|2278.5|2
1625724530000|2021-07-08 06:08:50|2284.8|2278.8|2284.9|2278.9|2284.9|2278.9|2284.8|2278.8|2
1625724550000|2021-07-08 06:09:10|2285.3|2279.3|2285.9|2279.9|2286|2280|2285.3|2279.3|3
1625724570000|2021-07-08 06:09:30|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1625724580000|2021-07-08 06:09:40|2285.5|2279.5|2285.3|2279.3|2285.5|2279.5|2285.3|2279.3|2
1625724620000|2021-07-08 06:10:20|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1625724670000|2021-07-08 06:11:10|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1625724810000|2021-07-08 06:13:30|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1625724900000|2021-07-08 06:15:00|2285.5|2279.5|2286.5|2280.5|2286.6|2280.6|2285.5|2279.5|3
1625724910000|2021-07-08 06:15:10|2286.3|2280.3|2285.4|2279.4|2286.3|2280.3|2285.4|2279.4|4
1625724990000|2021-07-08 06:16:30|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1625725050000|2021-07-08 06:17:30|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1625725220000|2021-07-08 06:20:20|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1625725290000|2021-07-08 06:21:30|2284.9|2278.9|2284.1|2278.1|2284.9|2278.9|2284.1|2278.1|3
1625725330000|2021-07-08 06:22:10|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1625725340000|2021-07-08 06:22:20|2284.1|2278.1|2284|2278|2284.1|2278.1|2284|2278|4
1625725400000|2021-07-08 06:23:20|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1625725410000|2021-07-08 06:23:30|2284.9|2278.9|2284.8|2278.8|2284.9|2278.9|2284.8|2278.8|2
1625725560000|2021-07-08 06:26:00|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1625725600000|2021-07-08 06:26:40|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1625725800000|2021-07-08 06:30:00|2285|2279|2285.3|2279.3|2285.3|2279.3|2285|2279|2
1625725860000|2021-07-08 06:31:00|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1625725890000|2021-07-08 06:31:30|2285.3|2279.3|2284.8|2278.8|2285.3|2279.3|2284.8|2278.8|2
1625725900000|2021-07-08 06:31:40|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.8|2278.8|3
1625725910000|2021-07-08 06:31:50|2284.6|2278.6|2284.6|2278.6|2284.9|2278.9|2284.6|2278.6|3
1625725970000|2021-07-08 06:32:50|2284.4|2278.4|2284|2278|2284.4|2278.4|2284|2278|3
1625725980000|2021-07-08 06:33:00|2282.9|2276.9|2283.4|2277.4|2283.4|2277.4|2282.9|2276.9|2
1625725990000|2021-07-08 06:33:10|2282.4|2276.4|2283.4|2277.4|2283.4|2277.4|2282.4|2276.4|2
1625726000000|2021-07-08 06:33:20|2282.5|2276.5|2283.4|2277.4|2283.4|2277.4|2282.5|2276.5|2
1625726040000|2021-07-08 06:34:00|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1625726050000|2021-07-08 06:34:10|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1625726100000|2021-07-08 06:35:00|2283.1|2277.1|2283.4|2277.4|2283.4|2277.4|2283.1|2277.1|2
1625726160000|2021-07-08 06:36:00|2282.8|2276.8|2282.5|2276.5|2282.8|2276.8|2282.5|2276.5|2
1625726170000|2021-07-08 06:36:10|2282.4|2276.4|2282.6|2276.6|2282.6|2276.6|2282.1|2276.1|3
1625726180000|2021-07-08 06:36:20|2282.3|2276.3|2282.5|2276.5|2282.5|2276.5|2281.8|2275.8|5
1625726190000|2021-07-08 06:36:30|2282.4|2276.4|2281.6|2275.6|2282.4|2276.4|2281.6|2275.6|3
1625726310000|2021-07-08 06:38:30|2281.5|2275.5|2279.1|2273.1|2281.5|2275.5|2278.9|2272.9|5
1625726320000|2021-07-08 06:38:40|2279|2273|2280.1|2274.1|2280.1|2274.1|2279|2273|4
1625726390000|2021-07-08 06:39:50|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1625726530000|2021-07-08 06:42:10|2280.3|2274.3|2280|2274|2280.3|2274.3|2280|2274|2
1625726560000|2021-07-08 06:42:40|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|1
1625726600000|2021-07-08 06:43:20|2280.4|2274.4|2282.3|2276.3|2282.3|2276.3|2280.4|2274.4|3
1625726640000|2021-07-08 06:44:00|2282|2276|2281.9|2275.9|2282|2276|2281.9|2275.9|2
1625726700000|2021-07-08 06:45:00|2282|2276|2282|2276|2282|2276|2282|2276|1
1625726760000|2021-07-08 06:46:00|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1625726800000|2021-07-08 06:46:40|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|1
1625726850000|2021-07-08 06:47:30|2282|2276|2281.8|2275.8|2282|2276|2281.8|2275.8|2
1625726910000|2021-07-08 06:48:30|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1625726940000|2021-07-08 06:49:00|2282.3|2276.3|2283.6|2277.6|2283.6|2277.6|2282.3|2276.3|6
1625726970000|2021-07-08 06:49:30|2283.4|2277.4|2283.6|2277.6|2283.6|2277.6|2283.4|2277.4|4
1625726980000|2021-07-08 06:49:40|2283.4|2277.4|2283.4|2277.4|2283.8|2277.8|2283.4|2277.4|4
1625726990000|2021-07-08 06:49:50|2283.6|2277.6|2283.6|2277.6|2284.1|2278.1|2283.6|2277.6|7
1625727000000|2021-07-08 06:50:00|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1625727110000|2021-07-08 06:51:50|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1625727200000|2021-07-08 06:53:20|2283.8|2277.8|2283.9|2277.9|2283.9|2277.9|2283.8|2277.8|2
1625727250000|2021-07-08 06:54:10|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1625727280000|2021-07-08 06:54:40|2284|2278|2284.1|2278.1|2284.1|2278.1|2284|2278|2
1625727520000|2021-07-08 06:58:40|2284|2278|2282|2276|2284|2278|2282|2276|3
1625727530000|2021-07-08 06:58:50|2281.8|2275.8|2282|2276|2282|2276|2281.8|2275.8|2
1625727540000|2021-07-08 06:59:00|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|1
1625727550000|2021-07-08 06:59:10|2282.6|2276.6|2282.3|2276.3|2282.6|2276.6|2282.3|2276.3|2
1625727590000|2021-07-08 06:59:50|2282|2276|2282.3|2276.3|2282.3|2276.3|2282|2276|2
1625727610000|2021-07-08 07:00:10|2283.1|2277.1|2283.5|2277.5|2283.5|2277.5|2283.1|2277.1|2
1625727620000|2021-07-08 07:00:20|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1625727630000|2021-07-08 07:00:30|2284|2278|2284.4|2278.4|2284.4|2278.4|2284|2278|3
1625727650000|2021-07-08 07:00:50|2284.3|2278.3|2283.9|2277.9|2284.3|2278.3|2283.9|2277.9|2
1625727660000|2021-07-08 07:01:00|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1625727670000|2021-07-08 07:01:10|2283.5|2277.5|2281.4|2275.4|2283.5|2277.5|2281.4|2275.4|5
1625727680000|2021-07-08 07:01:20|2281.1|2275.1|2279.8|2273.8|2281.1|2275.1|2279.8|2273.8|6
1625727690000|2021-07-08 07:01:30|2279.5|2273.5|2280.3|2274.3|2280.3|2274.3|2279.5|2273.5|5
1625727710000|2021-07-08 07:01:50|2279.9|2273.9|2280.6|2274.6|2280.6|2274.6|2279.9|2273.9|2
1625727730000|2021-07-08 07:02:10|2280.4|2274.4|2278.5|2272.5|2280.4|2274.4|2278.5|2272.5|2
1625727750000|2021-07-08 07:02:30|2278.8|2272.8|2279.6|2273.6|2279.6|2273.6|2278.8|2272.8|3
1625727760000|2021-07-08 07:02:40|2279.4|2273.4|2279.6|2273.6|2279.6|2273.6|2279.4|2273.4|2
1625727770000|2021-07-08 07:02:50|2279.4|2273.4|2280.4|2274.4|2280.4|2274.4|2279.4|2273.4|4
1625727820000|2021-07-08 07:03:40|2279.9|2273.9|2279|2273|2279.9|2273.9|2279|2273|3
1625727830000|2021-07-08 07:03:50|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1625727840000|2021-07-08 07:04:00|2279.4|2273.4|2280.1|2274.1|2280.1|2274.1|2279.4|2273.4|3
1625727850000|2021-07-08 07:04:10|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1625727860000|2021-07-08 07:04:20|2280.5|2274.5|2281.4|2275.4|2281.5|2275.5|2280.5|2274.5|3
1625727870000|2021-07-08 07:04:30|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|1
1625727880000|2021-07-08 07:04:40|2281.3|2275.3|2281|2275|2281.3|2275.3|2281|2275|2
1625727900000|2021-07-08 07:05:00|2280.8|2274.8|2281.1|2275.1|2281.1|2275.1|2280.8|2274.8|3
1625727910000|2021-07-08 07:05:10|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|2281.5|2275.5|1
1625727940000|2021-07-08 07:05:40|2281.4|2275.4|2280.6|2274.6|2281.4|2275.4|2280.6|2274.6|2
1625727960000|2021-07-08 07:06:00|2280.4|2274.4|2279|2273|2280.4|2274.4|2279|2273|4
1625727970000|2021-07-08 07:06:10|2278.9|2272.9|2278.3|2272.3|2278.9|2272.9|2278.3|2272.3|3
1625727980000|2021-07-08 07:06:20|2278.5|2272.5|2279|2273|2279|2273|2278.5|2272.5|4
1625727990000|2021-07-08 07:06:30|2278.8|2272.8|2278.6|2272.6|2278.8|2272.8|2278.6|2272.6|4
1625728000000|2021-07-08 07:06:40|2278.8|2272.8|2276.8|2270.8|2278.9|2272.9|2276.8|2270.8|4
1625728020000|2021-07-08 07:07:00|2276.9|2270.9|2277.5|2271.5|2278|2272|2276.9|2270.9|5
1625728030000|2021-07-08 07:07:10|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1625728040000|2021-07-08 07:07:20|2277.1|2271.1|2278.6|2272.6|2278.6|2272.6|2277.1|2271.1|3
1625728110000|2021-07-08 07:08:30|2277.6|2271.6|2277|2271|2277.6|2271.6|2277|2271|2
1625728120000|2021-07-08 07:08:40|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|1
1625728130000|2021-07-08 07:08:50|2276.6|2270.6|2278.4|2272.4|2278.4|2272.4|2276.6|2270.6|9
1625728140000|2021-07-08 07:09:00|2277.9|2271.9|2276.6|2270.6|2277.9|2271.9|2276.6|2270.6|4
1625728150000|2021-07-08 07:09:10|2277|2271|2276.6|2270.6|2277.1|2271.1|2276.4|2270.4|7
1625728160000|2021-07-08 07:09:20|2276.8|2270.8|2277.1|2271.1|2277.1|2271.1|2276.8|2270.8|3
1625728190000|2021-07-08 07:09:50|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1625728200000|2021-07-08 07:10:00|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1625728220000|2021-07-08 07:10:20|2277|2271|2276.4|2270.4|2277|2271|2276.4|2270.4|2
1625728230000|2021-07-08 07:10:30|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|1
1625728240000|2021-07-08 07:10:40|2275.9|2269.9|2276.5|2270.5|2276.8|2270.8|2275.9|2269.9|3
1625728260000|2021-07-08 07:11:00|2276.4|2270.4|2275.8|2269.8|2276.4|2270.4|2275.8|2269.8|3
1625728270000|2021-07-08 07:11:10|2276|2270|2276.1|2270.1|2276.1|2270.1|2275.9|2269.9|3
1625728290000|2021-07-08 07:11:30|2276.4|2270.4|2276.5|2270.5|2276.5|2270.5|2276.4|2270.4|2
1625728300000|2021-07-08 07:11:40|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1625728350000|2021-07-08 07:12:30|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|1
1625728370000|2021-07-08 07:12:50|2276.5|2270.5|2277|2271|2277|2271|2276.5|2270.5|3
1625728390000|2021-07-08 07:13:10|2277.1|2271.1|2277.9|2271.9|2277.9|2271.9|2277.1|2271.1|2
1625728400000|2021-07-08 07:13:20|2277.6|2271.6|2278.5|2272.5|2278.5|2272.5|2277.5|2271.5|3
1625728410000|2021-07-08 07:13:30|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|1
1625728430000|2021-07-08 07:13:50|2278|2272|2278|2272|2278|2272|2278|2272|1
1625728440000|2021-07-08 07:14:00|2277.9|2271.9|2277.6|2271.6|2277.9|2271.9|2277.6|2271.6|2
1625728450000|2021-07-08 07:14:10|2277.4|2271.4|2276|2270|2277.4|2271.4|2276|2270|3
1625728460000|2021-07-08 07:14:20|2275.9|2269.9|2276.8|2270.8|2276.8|2270.8|2275.9|2269.9|4
1625728470000|2021-07-08 07:14:30|2276.5|2270.5|2276.3|2270.3|2276.5|2270.5|2276.3|2270.3|2
1625728480000|2021-07-08 07:14:40|2276.1|2270.1|2277|2271|2277|2271|2276.1|2270.1|3
1625728490000|2021-07-08 07:14:50|2277.4|2271.4|2277.8|2271.8|2277.8|2271.8|2277.4|2271.4|2
1625728500000|2021-07-08 07:15:00|2277.9|2271.9|2277|2271|2277.9|2271.9|2277|2271|3
1625728520000|2021-07-08 07:15:20|2277.5|2271.5|2277.8|2271.8|2277.8|2271.8|2277.5|2271.5|2
1625728530000|2021-07-08 07:15:30|2277.5|2271.5|2276.5|2270.5|2277.5|2271.5|2276.5|2270.5|3
1625728540000|2021-07-08 07:15:40|2277.1|2271.1|2277.3|2271.3|2277.3|2271.3|2277.1|2271.1|2
1625728550000|2021-07-08 07:15:50|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|1
1625728570000|2021-07-08 07:16:10|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1625728590000|2021-07-08 07:16:30|2277.1|2271.1|2276.8|2270.8|2277.1|2271.1|2276.8|2270.8|2
1625728600000|2021-07-08 07:16:40|2277.3|2271.3|2277.8|2271.8|2277.8|2271.8|2277.3|2271.3|2
1625728610000|2021-07-08 07:16:50|2277.3|2271.3|2276.8|2270.8|2277.3|2271.3|2276.8|2270.8|2
1625728620000|2021-07-08 07:17:00|2276.5|2270.5|2275.8|2269.8|2276.5|2270.5|2275.8|2269.8|4
1625728630000|2021-07-08 07:17:10|2275.9|2269.9|2276.4|2270.4|2277|2271|2275.9|2269.9|5
1625728640000|2021-07-08 07:17:20|2277.1|2271.1|2277.3|2271.3|2277.3|2271.3|2277.1|2271.1|2
1625728680000|2021-07-08 07:18:00|2276.8|2270.8|2276.3|2270.3|2276.8|2270.8|2276|2270|4
1625728690000|2021-07-08 07:18:10|2276.4|2270.4|2277.1|2271.1|2277.1|2271.1|2276.4|2270.4|2
1625728700000|2021-07-08 07:18:20|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1625728710000|2021-07-08 07:18:30|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1625728730000|2021-07-08 07:18:50|2277|2271|2276.6|2270.6|2277|2271|2276.6|2270.6|2
1625728740000|2021-07-08 07:19:00|2276.4|2270.4|2277.1|2271.1|2277.1|2271.1|2276.4|2270.4|2
1625728750000|2021-07-08 07:19:10|2276.9|2270.9|2276.8|2270.8|2276.9|2270.9|2276.8|2270.8|2
1625728760000|2021-07-08 07:19:20|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1625728800000|2021-07-08 07:20:00|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1625728820000|2021-07-08 07:20:20|2277|2271|2276.8|2270.8|2277|2271|2276.8|2270.8|2
1625728830000|2021-07-08 07:20:30|2277.1|2271.1|2276.8|2270.8|2277.1|2271.1|2276.8|2270.8|2
1625728850000|2021-07-08 07:20:50|2277.1|2271.1|2277.3|2271.3|2277.3|2271.3|2277.1|2271.1|2
1625728860000|2021-07-08 07:21:00|2277.4|2271.4|2279.3|2273.3|2279.3|2273.3|2277.4|2271.4|4
1625728880000|2021-07-08 07:21:20|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1625728890000|2021-07-08 07:21:30|2279.6|2273.6|2280.3|2274.3|2280.4|2274.4|2279.6|2273.6|5
1625728900000|2021-07-08 07:21:40|2280.1|2274.1|2279.4|2273.4|2280.1|2274.1|2279.4|2273.4|2
1625728910000|2021-07-08 07:21:50|2279.3|2273.3|2277.6|2271.6|2279.3|2273.3|2277.6|2271.6|7
1625728930000|2021-07-08 07:22:10|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|2277.4|2271.4|3
1625728980000|2021-07-08 07:23:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1625728990000|2021-07-08 07:23:10|2277.5|2271.5|2277.5|2271.5|2277.9|2271.9|2277.5|2271.5|4
1625729000000|2021-07-08 07:23:20|2277.6|2271.6|2277.5|2271.5|2278|2272|2277.5|2271.5|4
1625729010000|2021-07-08 07:23:30|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1625729020000|2021-07-08 07:23:40|2277.8|2271.8|2278|2272|2278.3|2272.3|2277.8|2271.8|4
1625729030000|2021-07-08 07:23:50|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1625729040000|2021-07-08 07:24:00|2277.6|2271.6|2278|2272|2278|2272|2277.6|2271.6|3
1625729050000|2021-07-08 07:24:10|2277.9|2271.9|2278.1|2272.1|2278.1|2272.1|2277.6|2271.6|4
1625729060000|2021-07-08 07:24:20|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1625729080000|2021-07-08 07:24:40|2277.6|2271.6|2277.4|2271.4|2277.6|2271.6|2277.4|2271.4|2
1625729090000|2021-07-08 07:24:50|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|1
1625729100000|2021-07-08 07:25:00|2277.8|2271.8|2277.6|2271.6|2277.9|2271.9|2277.6|2271.6|3
1625729110000|2021-07-08 07:25:10|2277.5|2271.5|2277|2271|2277.5|2271.5|2277|2271|2
1625729150000|2021-07-08 07:25:50|2276.9|2270.9|2276.8|2270.8|2276.9|2270.9|2276.8|2270.8|2
1625729180000|2021-07-08 07:26:20|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|1
1625729190000|2021-07-08 07:26:30|2276.4|2270.4|2275.8|2269.8|2276.4|2270.4|2275.8|2269.8|2
1625729200000|2021-07-08 07:26:40|2275.5|2269.5|2275.5|2269.5|2275.5|2269.5|2275.5|2269.5|1
1625729220000|2021-07-08 07:27:00|2275.8|2269.8|2276.8|2270.8|2276.8|2270.8|2275.8|2269.8|2
1625729250000|2021-07-08 07:27:30|2277|2271|2276.9|2270.9|2277|2271|2276.9|2270.9|2
1625729260000|2021-07-08 07:27:40|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|1
1625729270000|2021-07-08 07:27:50|2276.5|2270.5|2276.3|2270.3|2276.5|2270.5|2276.3|2270.3|3
1625729280000|2021-07-08 07:28:00|2276.4|2270.4|2276.1|2270.1|2276.4|2270.4|2276.1|2270.1|2
1625729330000|2021-07-08 07:28:50|2276|2270|2275.6|2269.6|2276|2270|2275.6|2269.6|2
1625729340000|2021-07-08 07:29:00|2275.5|2269.5|2274.8|2268.8|2275.5|2269.5|2274.8|2268.8|3
1625729350000|2021-07-08 07:29:10|2275|2269|2276.3|2270.3|2276.3|2270.3|2275|2269|4
1625729360000|2021-07-08 07:29:20|2276|2270|2275.8|2269.8|2276|2270|2275.8|2269.8|2
1625729380000|2021-07-08 07:29:40|2276|2270|2276|2270|2276|2270|2276|2270|1
1625729410000|2021-07-08 07:30:10|2275.8|2269.8|2275.5|2269.5|2275.8|2269.8|2275.5|2269.5|5
1625729420000|2021-07-08 07:30:20|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|1
1625729450000|2021-07-08 07:30:50|2275.9|2269.9|2276.1|2270.1|2276.1|2270.1|2275.9|2269.9|2
1625729470000|2021-07-08 07:31:10|2276|2270|2276|2270|2276|2270|2276|2270|1
1625729550000|2021-07-08 07:32:30|2275.5|2269.5|2275.9|2269.9|2275.9|2269.9|2275.5|2269.5|5
1625729560000|2021-07-08 07:32:40|2276|2270|2276|2270|2276|2270|2276|2270|1
1625729610000|2021-07-08 07:33:30|2276.1|2270.1|2276.1|2270.1|2276.3|2270.3|2276.1|2270.1|3
1625729640000|2021-07-08 07:34:00|2276|2270|2276|2270|2276|2270|2276|2270|1
1625729650000|2021-07-08 07:34:10|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|2276.3|2270.3|1
1625729690000|2021-07-08 07:34:50|2277.1|2271.1|2276.9|2270.9|2277.1|2271.1|2276.6|2270.6|4
1625729700000|2021-07-08 07:35:00|2277.1|2271.1|2276.9|2270.9|2277.1|2271.1|2276.9|2270.9|2
1625729710000|2021-07-08 07:35:10|2276|2270|2275.9|2269.9|2276|2270|2275.9|2269.9|2
1625729720000|2021-07-08 07:35:20|2275.4|2269.4|2275.9|2269.9|2275.9|2269.9|2275.4|2269.4|2
1625729830000|2021-07-08 07:37:10|2276|2270|2276.3|2270.3|2276.5|2270.5|2276|2270|4
1625729850000|2021-07-08 07:37:30|2276|2270|2276|2270|2276|2270|2276|2270|1
1625729890000|2021-07-08 07:38:10|2276.3|2270.3|2276.1|2270.1|2276.3|2270.3|2276.1|2270.1|2
1625729900000|2021-07-08 07:38:20|2276.3|2270.3|2277.1|2271.1|2277.1|2271.1|2276.3|2270.3|3
1625729930000|2021-07-08 07:38:50|2277|2271|2277|2271|2277|2271|2277|2271|1
1625729940000|2021-07-08 07:39:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1625729950000|2021-07-08 07:39:10|2277.1|2271.1|2276.5|2270.5|2277.1|2271.1|2276.5|2270.5|4
1625729960000|2021-07-08 07:39:20|2276.6|2270.6|2276.8|2270.8|2276.8|2270.8|2276.6|2270.6|2
1625729970000|2021-07-08 07:39:30|2277.1|2271.1|2276.9|2270.9|2277.1|2271.1|2276.9|2270.9|2
1625729980000|2021-07-08 07:39:40|2277.1|2271.1|2277.3|2271.3|2277.4|2271.4|2277.1|2271.1|4
1625729990000|2021-07-08 07:39:50|2277.1|2271.1|2278.5|2272.5|2278.5|2272.5|2277.1|2271.1|4
1625730000000|2021-07-08 07:40:00|2278.6|2272.6|2278.3|2272.3|2278.6|2272.6|2278.1|2272.1|4
1625730010000|2021-07-08 07:40:10|2278.5|2272.5|2278.6|2272.6|2278.6|2272.6|2278.5|2272.5|2
1625730020000|2021-07-08 07:40:20|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|1
1625730040000|2021-07-08 07:40:40|2278.6|2272.6|2278|2272|2278.6|2272.6|2277.9|2271.9|5
1625730050000|2021-07-08 07:40:50|2278.5|2272.5|2278.6|2272.6|2278.6|2272.6|2278.3|2272.3|4
1625730070000|2021-07-08 07:41:10|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1625730090000|2021-07-08 07:41:30|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1625730120000|2021-07-08 07:42:00|2278.9|2272.9|2279.6|2273.6|2279.6|2273.6|2278.9|2272.9|4
1625730130000|2021-07-08 07:42:10|2279.4|2273.4|2279|2273|2279.4|2273.4|2279|2273|2
1625730150000|2021-07-08 07:42:30|2279.3|2273.3|2279.6|2273.6|2279.6|2273.6|2279.3|2273.3|2
1625730160000|2021-07-08 07:42:40|2279.5|2273.5|2279|2273|2279.5|2273.5|2279|2273|2
1625730220000|2021-07-08 07:43:40|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1625730260000|2021-07-08 07:44:20|2279.3|2273.3|2279.5|2273.5|2279.5|2273.5|2279.3|2273.3|2
1625730310000|2021-07-08 07:45:10|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1625730320000|2021-07-08 07:45:20|2279.3|2273.3|2279.1|2273.1|2279.3|2273.3|2279|2273|3
1625730330000|2021-07-08 07:45:30|2278.6|2272.6|2278.4|2272.4|2278.6|2272.6|2278.4|2272.4|2
1625730360000|2021-07-08 07:46:00|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1625730370000|2021-07-08 07:46:10|2277.1|2271.1|2277.4|2271.4|2277.4|2271.4|2277.1|2271.1|2
1625730380000|2021-07-08 07:46:20|2278|2272|2277.4|2271.4|2278|2272|2277.4|2271.4|5
1625730390000|2021-07-08 07:46:30|2277.6|2271.6|2278.4|2272.4|2278.4|2272.4|2277.6|2271.6|3
1625730430000|2021-07-08 07:47:10|2278.6|2272.6|2279.4|2273.4|2279.4|2273.4|2278.6|2272.6|2
1625730440000|2021-07-08 07:47:20|2279.3|2273.3|2278.8|2272.8|2279.3|2273.3|2278.8|2272.8|3
1625730470000|2021-07-08 07:47:50|2279|2273|2279|2273|2279|2273|2279|2273|1
1625730480000|2021-07-08 07:48:00|2278.8|2272.8|2279.1|2273.1|2279.1|2273.1|2278.8|2272.8|3
1625730490000|2021-07-08 07:48:10|2279.4|2273.4|2279.5|2273.5|2279.6|2273.6|2279.4|2273.4|3
1625730500000|2021-07-08 07:48:20|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1625730520000|2021-07-08 07:48:40|2279.4|2273.4|2279.3|2273.3|2279.4|2273.4|2279.3|2273.3|2
1625730540000|2021-07-08 07:49:00|2279.4|2273.4|2279.3|2273.3|2279.4|2273.4|2279.3|2273.3|2
1625730600000|2021-07-08 07:50:00|2279.1|2273.1|2278.8|2272.8|2279.1|2273.1|2278.8|2272.8|2
1625730680000|2021-07-08 07:51:20|2279|2273|2278.8|2272.8|2279|2273|2278.8|2272.8|2
1625730690000|2021-07-08 07:51:30|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1625730720000|2021-07-08 07:52:00|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1625730760000|2021-07-08 07:52:40|2278.9|2272.9|2278.8|2272.8|2278.9|2272.9|2278.8|2272.8|2
1625730790000|2021-07-08 07:53:10|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1625730810000|2021-07-08 07:53:30|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1625730820000|2021-07-08 07:53:40|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1625730840000|2021-07-08 07:54:00|2279.4|2273.4|2280.1|2274.1|2280.1|2274.1|2279.4|2273.4|5
1625730860000|2021-07-08 07:54:20|2280.4|2274.4|2282.5|2276.5|2282.5|2276.5|2280.4|2274.4|3
1625730870000|2021-07-08 07:54:30|2282.6|2276.6|2283.1|2277.1|2283.1|2277.1|2282.6|2276.6|3
1625730890000|2021-07-08 07:54:50|2283.3|2277.3|2284|2278|2284|2278|2283.3|2277.3|3
1625730900000|2021-07-08 07:55:00|2284.1|2278.1|2282.3|2276.3|2284.1|2278.1|2282.3|2276.3|3
1625730910000|2021-07-08 07:55:10|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1625730920000|2021-07-08 07:55:20|2282.6|2276.6|2283.1|2277.1|2283.1|2277.1|2282.6|2276.6|2
1625730930000|2021-07-08 07:55:30|2282.8|2276.8|2283.1|2277.1|2283.1|2277.1|2282.8|2276.8|2
1625730950000|2021-07-08 07:55:50|2283.3|2277.3|2283.1|2277.1|2283.3|2277.3|2283.1|2277.1|2
1625730960000|2021-07-08 07:56:00|2283|2277|2282.8|2276.8|2283|2277|2282.8|2276.8|2
1625730970000|2021-07-08 07:56:10|2282.9|2276.9|2283.1|2277.1|2283.1|2277.1|2282.9|2276.9|2
1625730980000|2021-07-08 07:56:20|2283.5|2277.5|2283.6|2277.6|2283.6|2277.6|2283.5|2277.5|2
1625730990000|2021-07-08 07:56:30|2284|2278|2283.9|2277.9|2284|2278|2283.9|2277.9|2
1625731040000|2021-07-08 07:57:20|2283.8|2277.8|2282.3|2276.3|2283.8|2277.8|2282.3|2276.3|2
1625731050000|2021-07-08 07:57:30|2282|2276|2281.4|2275.4|2282|2276|2281.4|2275.4|2
1625731060000|2021-07-08 07:57:40|2280.9|2274.9|2281.6|2275.6|2281.8|2275.8|2280.9|2274.9|5
1625731070000|2021-07-08 07:57:50|2281.3|2275.3|2281.3|2275.3|2281.5|2275.5|2281.3|2275.3|3
1625731090000|2021-07-08 07:58:10|2280.9|2274.9|2281.4|2275.4|2281.4|2275.4|2280.9|2274.9|2
1625731110000|2021-07-08 07:58:30|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|1
1625731130000|2021-07-08 07:58:50|2281.4|2275.4|2281.8|2275.8|2281.8|2275.8|2281.4|2275.4|2
1625731140000|2021-07-08 07:59:00|2281.5|2275.5|2281.4|2275.4|2281.5|2275.5|2281.4|2275.4|2
1625731170000|2021-07-08 07:59:30|2281.5|2275.5|2282|2276|2282|2276|2281.5|2275.5|2
1625731190000|2021-07-08 07:59:50|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|1
1625731200000|2021-07-08 08:00:00|2281.6|2275.6|2281.5|2275.5|2281.6|2275.6|2281.4|2275.4|3
1625731230000|2021-07-08 08:00:30|2281.4|2275.4|2281.5|2275.5|2281.5|2275.5|2281.4|2275.4|2
1625731270000|2021-07-08 08:01:10|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1625731290000|2021-07-08 08:01:30|2282.3|2276.3|2281.9|2275.9|2282.5|2276.5|2281.9|2275.9|4
1625731300000|2021-07-08 08:01:40|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1625731310000|2021-07-08 08:01:50|2281.9|2275.9|2282.3|2276.3|2282.3|2276.3|2281.9|2275.9|3
1625731340000|2021-07-08 08:02:20|2282.6|2276.6|2282.4|2276.4|2282.6|2276.6|2282.4|2276.4|4
1625731360000|2021-07-08 08:02:40|2282.3|2276.3|2281.8|2275.8|2282.3|2276.3|2281.6|2275.6|6
1625731370000|2021-07-08 08:02:50|2281.6|2275.6|2281.5|2275.5|2281.6|2275.6|2281.5|2275.5|2
1625731380000|2021-07-08 08:03:00|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1625731390000|2021-07-08 08:03:10|2281|2275|2281|2275|2281|2275|2281|2275|1
1625731410000|2021-07-08 08:03:30|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|1
1625731420000|2021-07-08 08:03:40|2281|2275|2280.8|2274.8|2281|2275|2280.8|2274.8|2
1625731470000|2021-07-08 08:04:30|2281|2275|2281|2275|2281|2275|2281|2275|1
1625731480000|2021-07-08 08:04:40|2280.8|2274.8|2280|2274|2280.8|2274.8|2280|2274|4
1625731490000|2021-07-08 08:04:50|2280.1|2274.1|2280.5|2274.5|2280.5|2274.5|2280.1|2274.1|2
1625731510000|2021-07-08 08:05:10|2280.6|2274.6|2280.8|2274.8|2280.8|2274.8|2280.6|2274.6|2
1625731520000|2021-07-08 08:05:20|2281|2275|2281.5|2275.5|2281.5|2275.5|2281|2275|2
1625731530000|2021-07-08 08:05:30|2281.4|2275.4|2281.1|2275.1|2281.4|2275.4|2281.1|2275.1|3
1625731560000|2021-07-08 08:06:00|2281.3|2275.3|2281.5|2275.5|2281.5|2275.5|2281.3|2275.3|3
1625731590000|2021-07-08 08:06:30|2281.4|2275.4|2279.6|2273.6|2281.4|2275.4|2279.6|2273.6|4
1625731630000|2021-07-08 08:07:10|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1625731650000|2021-07-08 08:07:30|2279.8|2273.8|2280.5|2274.5|2281|2275|2279.8|2273.8|5
1625731670000|2021-07-08 08:07:50|2280.3|2274.3|2280.1|2274.1|2280.3|2274.3|2280.1|2274.1|4
1625731680000|2021-07-08 08:08:00|2280|2274|2279.4|2273.4|2280|2274|2279.3|2273.3|4
1625731710000|2021-07-08 08:08:30|2278.9|2272.9|2278.3|2272.3|2278.9|2272.9|2278.3|2272.3|2
1625731720000|2021-07-08 08:08:40|2278.1|2272.1|2277.9|2271.9|2278.1|2272.1|2277.9|2271.9|2
1625731730000|2021-07-08 08:08:50|2278.1|2272.1|2278.1|2272.1|2278.3|2272.3|2278.1|2272.1|3
1625731740000|2021-07-08 08:09:00|2277.9|2271.9|2276.5|2270.5|2277.9|2271.9|2276.5|2270.5|2
1625731750000|2021-07-08 08:09:10|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1625731760000|2021-07-08 08:09:20|2277.3|2271.3|2277|2271|2277.5|2271.5|2277|2271|5
1625731770000|2021-07-08 08:09:30|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1625731780000|2021-07-08 08:09:40|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|1
1625731790000|2021-07-08 08:09:50|2276.6|2270.6|2274.6|2268.6|2276.6|2270.6|2274.6|2268.6|4
1625731800000|2021-07-08 08:10:00|2274.4|2268.4|2274.8|2268.8|2274.8|2268.8|2274.4|2268.4|3
1625731820000|2021-07-08 08:10:20|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|1
1625731830000|2021-07-08 08:10:30|2273.5|2267.5|2272.5|2266.5|2273.5|2267.5|2272.5|2266.5|4
1625731840000|2021-07-08 08:10:40|2272.8|2266.8|2273.3|2267.3|2273.3|2267.3|2272.8|2266.8|2
1625731850000|2021-07-08 08:10:50|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|1
1625731860000|2021-07-08 08:11:00|2273|2267|2272.8|2266.8|2273|2267|2272.8|2266.8|2
1625731870000|2021-07-08 08:11:10|2272.5|2266.5|2268.8|2262.8|2272.5|2266.5|2268.5|2262.5|5
1625731880000|2021-07-08 08:11:20|2268.6|2262.6|2267.9|2261.9|2268.6|2262.6|2267.9|2261.9|4
1625731890000|2021-07-08 08:11:30|2268.1|2262.1|2268.9|2262.9|2268.9|2262.9|2268.1|2262.1|2
1625731900000|2021-07-08 08:11:40|2268.6|2262.6|2267.9|2261.9|2268.6|2262.6|2267.9|2261.9|4
1625731920000|2021-07-08 08:12:00|2268.1|2262.1|2269.4|2263.4|2269.4|2263.4|2268.1|2262.1|4
1625731930000|2021-07-08 08:12:10|2269.6|2263.6|2269.9|2263.9|2269.9|2263.9|2269.6|2263.6|2
1625731940000|2021-07-08 08:12:20|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|1
1625731950000|2021-07-08 08:12:30|2270.3|2264.3|2270.1|2264.1|2270.3|2264.3|2270.1|2264.1|2
1625731980000|2021-07-08 08:13:00|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1625731990000|2021-07-08 08:13:10|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1625732000000|2021-07-08 08:13:20|2271.4|2265.4|2271|2265|2271.4|2265.4|2271|2265|3
1625732010000|2021-07-08 08:13:30|2271.1|2265.1|2271.4|2265.4|2271.4|2265.4|2271.1|2265.1|2
1625732020000|2021-07-08 08:13:40|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1625732040000|2021-07-08 08:14:00|2271.9|2265.9|2272.3|2266.3|2272.3|2266.3|2271.9|2265.9|3
1625732050000|2021-07-08 08:14:10|2272.4|2266.4|2272.5|2266.5|2272.5|2266.5|2272.4|2266.4|2
1625732070000|2021-07-08 08:14:30|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|1
1625732130000|2021-07-08 08:15:30|2272.9|2266.9|2273.3|2267.3|2273.3|2267.3|2272.9|2266.9|3
1625732150000|2021-07-08 08:15:50|2273.4|2267.4|2273.4|2267.4|2273.6|2267.6|2273.4|2267.4|3
1625732170000|2021-07-08 08:16:10|2273.6|2267.6|2274.4|2268.4|2275|2269|2273.6|2267.6|3
1625732180000|2021-07-08 08:16:20|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|1
1625732200000|2021-07-08 08:16:40|2274|2268|2274|2268|2274.4|2268.4|2274|2268|5
1625732210000|2021-07-08 08:16:50|2274.1|2268.1|2275.1|2269.1|2275.1|2269.1|2274.1|2268.1|5
1625732220000|2021-07-08 08:17:00|2275.4|2269.4|2273.9|2267.9|2275.4|2269.4|2273.9|2267.9|2
1625732230000|2021-07-08 08:17:10|2273.6|2267.6|2273.4|2267.4|2273.6|2267.6|2273.4|2267.4|2
1625732250000|2021-07-08 08:17:30|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1625732260000|2021-07-08 08:17:40|2273.4|2267.4|2272.9|2266.9|2273.4|2267.4|2272.9|2266.9|2
1625732270000|2021-07-08 08:17:50|2272.6|2266.6|2271.6|2265.6|2272.6|2266.6|2271.6|2265.6|3
1625732280000|2021-07-08 08:18:00|2271.5|2265.5|2271.3|2265.3|2271.5|2265.5|2271.3|2265.3|2
1625732290000|2021-07-08 08:18:10|2271|2265|2270.9|2264.9|2271|2265|2270.4|2264.4|4
1625732340000|2021-07-08 08:19:00|2271|2265|2271|2265|2271|2265|2271|2265|1
1625732390000|2021-07-08 08:19:50|2271.3|2265.3|2271.3|2265.3|2271.3|2265.3|2271.3|2265.3|1
1625732400000|2021-07-08 08:20:00|2271.4|2265.4|2272.4|2266.4|2272.4|2266.4|2271.4|2265.4|3
1625732420000|2021-07-08 08:20:20|2272.5|2266.5|2272.4|2266.4|2273.4|2267.4|2272.4|2266.4|4
1625732430000|2021-07-08 08:20:30|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1625732440000|2021-07-08 08:20:40|2272|2266|2272|2266|2272|2266|2272|2266|1
1625732450000|2021-07-08 08:20:50|2271.9|2265.9|2272|2266|2272|2266|2271.9|2265.9|2
1625732480000|2021-07-08 08:21:20|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1625732520000|2021-07-08 08:22:00|2272.4|2266.4|2272.6|2266.6|2272.6|2266.6|2272.4|2266.4|3
1625732530000|2021-07-08 08:22:10|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1625732540000|2021-07-08 08:22:20|2273.1|2267.1|2273.4|2267.4|2273.8|2267.8|2273.1|2267.1|5
1625732570000|2021-07-08 08:22:50|2273.6|2267.6|2274.4|2268.4|2274.4|2268.4|2273.6|2267.6|2
1625732580000|2021-07-08 08:23:00|2274.1|2268.1|2273.6|2267.6|2274.1|2268.1|2273.6|2267.6|4
1625732590000|2021-07-08 08:23:10|2273.4|2267.4|2272.4|2266.4|2273.4|2267.4|2272.4|2266.4|2
1625732600000|2021-07-08 08:23:20|2272.3|2266.3|2271.9|2265.9|2272.3|2266.3|2271.9|2265.9|2
1625732610000|2021-07-08 08:23:30|2272.1|2266.1|2272|2266|2272.4|2266.4|2272|2266|3
1625732620000|2021-07-08 08:23:40|2271.9|2265.9|2271.6|2265.6|2271.9|2265.9|2271.6|2265.6|2
1625732630000|2021-07-08 08:23:50|2271.9|2265.9|2272.6|2266.6|2272.6|2266.6|2271.9|2265.9|3
1625732640000|2021-07-08 08:24:00|2272.9|2266.9|2273.9|2267.9|2273.9|2267.9|2272.9|2266.9|3
1625732720000|2021-07-08 08:25:20|2272.6|2266.6|2271.8|2265.8|2272.6|2266.6|2271.8|2265.8|4
1625732730000|2021-07-08 08:25:30|2271.9|2265.9|2271.3|2265.3|2272.1|2266.1|2271.3|2265.3|5
1625732740000|2021-07-08 08:25:40|2270.9|2264.9|2270.1|2264.1|2270.9|2264.9|2270.1|2264.1|4
1625732750000|2021-07-08 08:25:50|2270.3|2264.3|2270.6|2264.6|2271.6|2265.6|2270.3|2264.3|6
1625732780000|2021-07-08 08:26:20|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1625732790000|2021-07-08 08:26:30|2270.1|2264.1|2270.5|2264.5|2270.5|2264.5|2269.6|2263.6|4
1625732820000|2021-07-08 08:27:00|2270|2264|2269.3|2263.3|2270|2264|2269.3|2263.3|3
1625732830000|2021-07-08 08:27:10|2269.4|2263.4|2269.6|2263.6|2270.3|2264.3|2269.3|2263.3|7
1625732850000|2021-07-08 08:27:30|2269.3|2263.3|2269.5|2263.5|2269.5|2263.5|2269.3|2263.3|2
1625732860000|2021-07-08 08:27:40|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|1
1625732870000|2021-07-08 08:27:50|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1625732880000|2021-07-08 08:28:00|2269.4|2263.4|2269.6|2263.6|2269.6|2263.6|2269.4|2263.4|2
1625732890000|2021-07-08 08:28:10|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1625732930000|2021-07-08 08:28:50|2269.9|2263.9|2270|2264|2270|2264|2269.9|2263.9|2
1625732940000|2021-07-08 08:29:00|2270.1|2264.1|2270|2264|2270.1|2264.1|2270|2264|2
1625732950000|2021-07-08 08:29:10|2269.4|2263.4|2269.5|2263.5|2269.5|2263.5|2269.3|2263.3|3
1625732960000|2021-07-08 08:29:20|2269.6|2263.6|2268.8|2262.8|2269.6|2263.6|2268.8|2262.8|2
1625732970000|2021-07-08 08:29:30|2268.9|2262.9|2269.6|2263.6|2269.6|2263.6|2268.9|2262.9|3
1625732980000|2021-07-08 08:29:40|2270|2264|2269.6|2263.6|2270|2264|2269.4|2263.4|4
1625732990000|2021-07-08 08:29:50|2269.4|2263.4|2269.3|2263.3|2269.4|2263.4|2269.3|2263.3|2
1625733000000|2021-07-08 08:30:00|2269.4|2263.4|2268.9|2262.9|2269.6|2263.6|2268.9|2262.9|4
1625733020000|2021-07-08 08:30:20|2269.1|2263.1|2269.1|2263.1|2269.4|2263.4|2269.1|2263.1|5
1625733030000|2021-07-08 08:30:30|2269.4|2263.4|2270|2264|2270|2264|2269.3|2263.3|6
1625733040000|2021-07-08 08:30:40|2270.3|2264.3|2270.5|2264.5|2270.5|2264.5|2270.3|2264.3|2
1625733050000|2021-07-08 08:30:50|2270.4|2264.4|2270.3|2264.3|2270.4|2264.4|2270.3|2264.3|2
1625733060000|2021-07-08 08:31:00|2270|2264|2270|2264|2270|2264|2270|2264|1
1625733070000|2021-07-08 08:31:10|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|1
1625733090000|2021-07-08 08:31:30|2270.3|2264.3|2270.9|2264.9|2270.9|2264.9|2270.3|2264.3|2
1625733100000|2021-07-08 08:31:40|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|1
1625733110000|2021-07-08 08:31:50|2270.6|2264.6|2270.4|2264.4|2270.6|2264.6|2270.4|2264.4|2
1625733120000|2021-07-08 08:32:00|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1625733170000|2021-07-08 08:32:50|2270.5|2264.5|2270.6|2264.6|2270.6|2264.6|2270.5|2264.5|2
1625733250000|2021-07-08 08:34:10|2270.8|2264.8|2270.8|2264.8|2271|2265|2270.8|2264.8|3
1625733280000|2021-07-08 08:34:40|2270.9|2264.9|2271.6|2265.6|2271.6|2265.6|2270.9|2264.9|2
1625733290000|2021-07-08 08:34:50|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|1
1625733310000|2021-07-08 08:35:10|2271|2265|2270|2264|2271|2265|2270|2264|4
1625733330000|2021-07-08 08:35:30|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|1
1625733350000|2021-07-08 08:35:50|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|1
1625733370000|2021-07-08 08:36:10|2270.6|2264.6|2270.5|2264.5|2270.6|2264.6|2270.5|2264.5|2
1625733400000|2021-07-08 08:36:40|2270.3|2264.3|2270.5|2264.5|2270.5|2264.5|2270.3|2264.3|2
1625733440000|2021-07-08 08:37:20|2270.8|2264.8|2271.8|2265.8|2271.8|2265.8|2270.8|2264.8|2
1625733460000|2021-07-08 08:37:40|2271.6|2265.6|2272.1|2266.1|2272.1|2266.1|2271.6|2265.6|2
1625733480000|2021-07-08 08:38:00|2271.9|2265.9|2271.6|2265.6|2271.9|2265.9|2271.6|2265.6|2
1625733490000|2021-07-08 08:38:10|2271.3|2265.3|2270.8|2264.8|2271.3|2265.3|2270.8|2264.8|2
1625733570000|2021-07-08 08:39:30|2271|2265|2271|2265|2271|2265|2271|2265|1
1625733580000|2021-07-08 08:39:40|2271.6|2265.6|2271.9|2265.9|2271.9|2265.9|2271.6|2265.6|2
1625733590000|2021-07-08 08:39:50|2272|2266|2272.3|2266.3|2272.8|2266.8|2272|2266|4
1625733630000|2021-07-08 08:40:30|2272.1|2266.1|2272|2266|2272.1|2266.1|2272|2266|2
1625733640000|2021-07-08 08:40:40|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|1
1625733670000|2021-07-08 08:41:10|2272.5|2266.5|2272.4|2266.4|2273.5|2267.5|2272.3|2266.3|7
1625733690000|2021-07-08 08:41:30|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1625733710000|2021-07-08 08:41:50|2272.3|2266.3|2272.1|2266.1|2272.4|2266.4|2272.1|2266.1|7
1625733730000|2021-07-08 08:42:10|2272.5|2266.5|2272.4|2266.4|2272.5|2266.5|2272.4|2266.4|2
1625733740000|2021-07-08 08:42:20|2272.5|2266.5|2272.4|2266.4|2272.5|2266.5|2272.4|2266.4|2
1625733750000|2021-07-08 08:42:30|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|1
1625733770000|2021-07-08 08:42:50|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1625733810000|2021-07-08 08:43:30|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|1
1625733820000|2021-07-08 08:43:40|2272.1|2266.1|2271.9|2265.9|2272.1|2266.1|2271.9|2265.9|2
1625733830000|2021-07-08 08:43:50|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1625733840000|2021-07-08 08:44:00|2271.4|2265.4|2271.5|2265.5|2271.5|2265.5|2270.3|2264.3|9
1625733870000|2021-07-08 08:44:30|2271.8|2265.8|2271.6|2265.6|2272|2266|2271.6|2265.6|3
1625733890000|2021-07-08 08:44:50|2271.4|2265.4|2271.4|2265.4|2271.4|2265.4|2271|2265|4
1625733900000|2021-07-08 08:45:00|2271.5|2265.5|2272|2266|2272|2266|2271.5|2265.5|2
1625733910000|2021-07-08 08:45:10|2272.3|2266.3|2272.5|2266.5|2272.5|2266.5|2272.3|2266.3|2
1625733930000|2021-07-08 08:45:30|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1625733950000|2021-07-08 08:45:50|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|1
1625733970000|2021-07-08 08:46:10|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|1
1625733980000|2021-07-08 08:46:20|2273.3|2267.3|2272.1|2266.1|2273.3|2267.3|2272.1|2266.1|5
1625733990000|2021-07-08 08:46:30|2271.6|2265.6|2271.8|2265.8|2271.8|2265.8|2271.4|2265.4|4
1625734000000|2021-07-08 08:46:40|2271.4|2265.4|2271.1|2265.1|2271.5|2265.5|2271.1|2265.1|4
1625734050000|2021-07-08 08:47:30|2271.3|2265.3|2271.3|2265.3|2271.3|2265.3|2271.3|2265.3|1
1625734060000|2021-07-08 08:47:40|2271.1|2265.1|2270.5|2264.5|2271.1|2265.1|2270.5|2264.5|2
1625734070000|2021-07-08 08:47:50|2270.3|2264.3|2269.8|2263.8|2270.3|2264.3|2269.8|2263.8|2
1625734090000|2021-07-08 08:48:10|2269.6|2263.6|2269.5|2263.5|2269.6|2263.6|2269.5|2263.5|2
1625734100000|2021-07-08 08:48:20|2269.3|2263.3|2269|2263|2269.3|2263.3|2269|2263|2
1625734120000|2021-07-08 08:48:40|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1625734130000|2021-07-08 08:48:50|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|1
1625734150000|2021-07-08 08:49:10|2269.6|2263.6|2270.1|2264.1|2270.1|2264.1|2269.6|2263.6|2
1625734160000|2021-07-08 08:49:20|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|1
1625734170000|2021-07-08 08:49:30|2270.4|2264.4|2270.5|2264.5|2270.5|2264.5|2270.4|2264.4|2
1625734210000|2021-07-08 08:50:10|2270.4|2264.4|2269.3|2263.3|2270.4|2264.4|2269.3|2263.3|4
1625734220000|2021-07-08 08:50:20|2269.1|2263.1|2269.3|2263.3|2269.3|2263.3|2269.1|2263.1|2
1625734230000|2021-07-08 08:50:30|2269.5|2263.5|2269.8|2263.8|2269.8|2263.8|2269.5|2263.5|2
1625734240000|2021-07-08 08:50:40|2269.9|2263.9|2270|2264|2270.3|2264.3|2269.9|2263.9|4
1625734260000|2021-07-08 08:51:00|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|1
1625734270000|2021-07-08 08:51:10|2270|2264|2270|2264|2270|2264|2270|2264|1
1625734320000|2021-07-08 08:52:00|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|1
1625734360000|2021-07-08 08:52:40|2270.4|2264.4|2270.6|2264.6|2270.6|2264.6|2270.4|2264.4|2
1625734430000|2021-07-08 08:53:50|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|1
1625734440000|2021-07-08 08:54:00|2270.6|2264.6|2270.8|2264.8|2270.8|2264.8|2270.6|2264.6|2
1625734450000|2021-07-08 08:54:10|2271|2265|2270.8|2264.8|2271|2265|2270.8|2264.8|2
1625734460000|2021-07-08 08:54:20|2270.5|2264.5|2270.1|2264.1|2270.5|2264.5|2270.1|2264.1|2
1625734470000|2021-07-08 08:54:30|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.1|2263.1|6
1625734480000|2021-07-08 08:54:40|2269.8|2263.8|2270|2264|2270|2264|2269.8|2263.8|2
1625734530000|2021-07-08 08:55:30|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|1
1625734560000|2021-07-08 08:56:00|2270|2264|2270.8|2264.8|2270.8|2264.8|2270|2264|2
1625734570000|2021-07-08 08:56:10|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1625734650000|2021-07-08 08:57:30|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1625734690000|2021-07-08 08:58:10|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1625734720000|2021-07-08 08:58:40|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1625734730000|2021-07-08 08:58:50|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|2270.6|2264.6|1
1625734740000|2021-07-08 08:59:00|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1625734750000|2021-07-08 08:59:10|2270.3|2264.3|2270.4|2264.4|2270.4|2264.4|2270.3|2264.3|2
1625734770000|2021-07-08 08:59:30|2270.3|2264.3|2270|2264|2270.4|2264.4|2270|2264|4
1625734780000|2021-07-08 08:59:40|2270.3|2264.3|2270.8|2264.8|2270.8|2264.8|2270.3|2264.3|2
1625734800000|2021-07-08 09:00:00|2271.3|2265.3|2270.3|2264.3|2272.3|2266.3|2270.3|2264.3|6
1625734810000|2021-07-08 09:00:10|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1625734820000|2021-07-08 09:00:20|2271|2265|2271.1|2265.1|2271.1|2265.1|2271|2265|2
1625734840000|2021-07-08 09:00:40|2271.4|2265.4|2270.8|2264.8|2271.4|2265.4|2270.8|2264.8|3
1625734860000|2021-07-08 09:01:00|2271.3|2265.3|2271.3|2265.3|2271.5|2265.5|2271.3|2265.3|3
1625734880000|2021-07-08 09:01:20|2271.5|2265.5|2271.6|2265.6|2271.6|2265.6|2271.5|2265.5|2
1625734990000|2021-07-08 09:03:10|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|1
1625735000000|2021-07-08 09:03:20|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1625735020000|2021-07-08 09:03:40|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1625735030000|2021-07-08 09:03:50|2272.8|2266.8|2272.6|2266.6|2272.8|2266.8|2272.6|2266.6|2
1625735050000|2021-07-08 09:04:10|2272.9|2266.9|2272.6|2266.6|2272.9|2266.9|2272.6|2266.6|2
1625735060000|2021-07-08 09:04:20|2272.5|2266.5|2273.3|2267.3|2273.3|2267.3|2272.5|2266.5|5
1625735070000|2021-07-08 09:04:30|2273|2267|2273|2267|2273|2267|2273|2267|1
1625735100000|2021-07-08 09:05:00|2273.1|2267.1|2273|2267|2273.1|2267.1|2273|2267|2
1625735230000|2021-07-08 09:07:10|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1625735250000|2021-07-08 09:07:30|2272.8|2266.8|2271.8|2265.8|2272.8|2266.8|2271.4|2265.4|4
1625735300000|2021-07-08 09:08:20|2272.3|2266.3|2272.1|2266.1|2272.3|2266.3|2272.1|2266.1|2
1625735320000|2021-07-08 09:08:40|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|1
1625735350000|2021-07-08 09:09:10|2272.4|2266.4|2272.5|2266.5|2272.5|2266.5|2272.4|2266.4|2
1625735470000|2021-07-08 09:11:10|2272.4|2266.4|2272.9|2266.9|2272.9|2266.9|2272.4|2266.4|3
1625735480000|2021-07-08 09:11:20|2273.1|2267.1|2272.6|2266.6|2273.1|2267.1|2272.6|2266.6|5
1625735490000|2021-07-08 09:11:30|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1625735500000|2021-07-08 09:11:40|2272.3|2266.3|2272.4|2266.4|2272.4|2266.4|2272.3|2266.3|2
1625735520000|2021-07-08 09:12:00|2272.6|2266.6|2272.5|2266.5|2272.6|2266.6|2272.5|2266.5|2
1625735550000|2021-07-08 09:12:30|2272.1|2266.1|2271.6|2265.6|2272.1|2266.1|2271.6|2265.6|2
1625735610000|2021-07-08 09:13:30|2271.9|2265.9|2271.3|2265.3|2272.1|2266.1|2271.3|2265.3|4
1625735630000|2021-07-08 09:13:50|2271.5|2265.5|2271.8|2265.8|2272|2266|2271.5|2265.5|3
1625735640000|2021-07-08 09:14:00|2272|2266|2272.1|2266.1|2272.1|2266.1|2272|2266|2
1625735690000|2021-07-08 09:14:50|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1625735710000|2021-07-08 09:15:10|2271.8|2265.8|2271.5|2265.5|2271.8|2265.8|2271.5|2265.5|2
1625735720000|2021-07-08 09:15:20|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1625735770000|2021-07-08 09:16:10|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1625735780000|2021-07-08 09:16:20|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|1
1625735790000|2021-07-08 09:16:30|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1625735800000|2021-07-08 09:16:40|2272|2266|2271.9|2265.9|2272.1|2266.1|2271.9|2265.9|3
1625735820000|2021-07-08 09:17:00|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1625735840000|2021-07-08 09:17:20|2271.9|2265.9|2272.6|2266.6|2272.6|2266.6|2271.9|2265.9|4
1625735870000|2021-07-08 09:17:50|2272.8|2266.8|2273.4|2267.4|2273.4|2267.4|2272.8|2266.8|3
1625735880000|2021-07-08 09:18:00|2273.6|2267.6|2273.5|2267.5|2273.8|2267.8|2273.5|2267.5|3
1625735890000|2021-07-08 09:18:10|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1625735960000|2021-07-08 09:19:20|2273.4|2267.4|2273.3|2267.3|2273.4|2267.4|2272.9|2266.9|4
1625736000000|2021-07-08 09:20:00|2273.1|2267.1|2272.8|2266.8|2273.1|2267.1|2272.8|2266.8|2
1625736010000|2021-07-08 09:20:10|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|2272.9|2266.9|1
1625736030000|2021-07-08 09:20:30|2272.8|2266.8|2272.4|2266.4|2272.8|2266.8|2272.4|2266.4|2
1625736050000|2021-07-08 09:20:50|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|1
1625736110000|2021-07-08 09:21:50|2272.1|2266.1|2272.8|2266.8|2272.8|2266.8|2272.1|2266.1|3
1625736130000|2021-07-08 09:22:10|2272.5|2266.5|2271.8|2265.8|2272.5|2266.5|2271.8|2265.8|3
1625736140000|2021-07-08 09:22:20|2271.9|2265.9|2272|2266|2272|2266|2271.9|2265.9|2
1625736300000|2021-07-08 09:25:00|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|2271.9|2265.9|1
1625736310000|2021-07-08 09:25:10|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1625736320000|2021-07-08 09:25:20|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|1
1625736340000|2021-07-08 09:25:40|2272.5|2266.5|2272.4|2266.4|2272.5|2266.5|2272.4|2266.4|2
1625736370000|2021-07-08 09:26:10|2272.3|2266.3|2272.1|2266.1|2272.3|2266.3|2272.1|2266.1|2
1625736420000|2021-07-08 09:27:00|2272|2266|2272|2266|2272|2266|2272|2266|1
1625736440000|2021-07-08 09:27:20|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1625736450000|2021-07-08 09:27:30|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|1
1625736460000|2021-07-08 09:27:40|2272.5|2266.5|2272.8|2266.8|2272.8|2266.8|2272.5|2266.5|2
1625736470000|2021-07-08 09:27:50|2272.9|2266.9|2273.3|2267.3|2273.3|2267.3|2272.9|2266.9|4
1625736560000|2021-07-08 09:29:20|2273.1|2267.1|2272.5|2266.5|2273.1|2267.1|2272.3|2266.3|6
1625736570000|2021-07-08 09:29:30|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|1
1625736600000|2021-07-08 09:30:00|2272.5|2266.5|2272.3|2266.3|2272.5|2266.5|2272.3|2266.3|2
1625736620000|2021-07-08 09:30:20|2272|2266|2271.9|2265.9|2272|2266|2271.9|2265.9|2
1625736650000|2021-07-08 09:30:50|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1625736670000|2021-07-08 09:31:10|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|1
1625736700000|2021-07-08 09:31:40|2272.1|2266.1|2272.3|2266.3|2272.3|2266.3|2272|2266|4
1625736750000|2021-07-08 09:32:30|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|1
1625736800000|2021-07-08 09:33:20|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|2272.4|2266.4|1
1625736860000|2021-07-08 09:34:20|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|1
1625736890000|2021-07-08 09:34:50|2272.6|2266.6|2273.5|2267.5|2273.5|2267.5|2272.6|2266.6|4
1625736900000|2021-07-08 09:35:00|2273.9|2267.9|2274.1|2268.1|2274.1|2268.1|2273.9|2267.9|3
1625736910000|2021-07-08 09:35:10|2274.4|2268.4|2274.5|2268.5|2274.5|2268.5|2274.4|2268.4|2
1625736920000|2021-07-08 09:35:20|2274.4|2268.4|2274.3|2268.3|2274.4|2268.4|2274.3|2268.3|2
1625736940000|2021-07-08 09:35:40|2274.5|2268.5|2274.5|2268.5|2274.6|2268.6|2274.5|2268.5|3
1625736950000|2021-07-08 09:35:50|2274.1|2268.1|2274|2268|2274.1|2268.1|2274|2268|2
1625736960000|2021-07-08 09:36:00|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.8|2267.8|3
1625736990000|2021-07-08 09:36:30|2274|2268|2274.3|2268.3|2274.3|2268.3|2274|2268|2
1625737000000|2021-07-08 09:36:40|2274.5|2268.5|2274.6|2268.6|2274.6|2268.6|2274.5|2268.5|2
1625737020000|2021-07-08 09:37:00|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|1
1625737050000|2021-07-08 09:37:30|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1625737070000|2021-07-08 09:37:50|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1625737100000|2021-07-08 09:38:20|2274.1|2268.1|2273.9|2267.9|2274.1|2268.1|2273.9|2267.9|3
1625737110000|2021-07-08 09:38:30|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1625737130000|2021-07-08 09:38:50|2274.1|2268.1|2274.3|2268.3|2274.3|2268.3|2274.1|2268.1|2
1625737180000|2021-07-08 09:39:40|2274|2268|2274|2268|2274|2268|2274|2268|1
1625737220000|2021-07-08 09:40:20|2273.8|2267.8|2274.3|2268.3|2274.3|2268.3|2273.8|2267.8|2
1625737230000|2021-07-08 09:40:30|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1625737240000|2021-07-08 09:40:40|2275|2269|2275.9|2269.9|2275.9|2269.9|2275|2269|4
1625737250000|2021-07-08 09:40:50|2276|2270|2276.1|2270.1|2276.1|2270.1|2276|2270|2
1625737270000|2021-07-08 09:41:10|2276|2270|2276|2270|2276|2270|2276|2270|1
1625737330000|2021-07-08 09:42:10|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1625737340000|2021-07-08 09:42:20|2275.8|2269.8|2274.1|2268.1|2275.8|2269.8|2274.1|2268.1|3
1625737370000|2021-07-08 09:42:50|2274|2268|2274.1|2268.1|2274.1|2268.1|2274|2268|2
1625737380000|2021-07-08 09:43:00|2274.4|2268.4|2274.5|2268.5|2274.6|2268.6|2274.4|2268.4|3
1625737390000|2021-07-08 09:43:10|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|1
1625737400000|2021-07-08 09:43:20|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1625737410000|2021-07-08 09:43:30|2274.3|2268.3|2274.1|2268.1|2274.3|2268.3|2274|2268|3
1625737420000|2021-07-08 09:43:40|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1625737460000|2021-07-08 09:44:20|2274.1|2268.1|2275.1|2269.1|2275.1|2269.1|2273.9|2267.9|4
1625737470000|2021-07-08 09:44:30|2274.6|2268.6|2274.5|2268.5|2274.6|2268.6|2274.5|2268.5|2
1625737480000|2021-07-08 09:44:40|2274.4|2268.4|2274.1|2268.1|2274.4|2268.4|2274.1|2268.1|2
1625737490000|2021-07-08 09:44:50|2274|2268|2273.9|2267.9|2274|2268|2273.9|2267.9|2
1625737520000|2021-07-08 09:45:20|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1625737560000|2021-07-08 09:46:00|2274.3|2268.3|2274.4|2268.4|2274.4|2268.4|2274.3|2268.3|2
1625737630000|2021-07-08 09:47:10|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1625737680000|2021-07-08 09:48:00|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|1
1625737690000|2021-07-08 09:48:10|2274.1|2268.1|2274.5|2268.5|2274.5|2268.5|2274.1|2268.1|3
1625737710000|2021-07-08 09:48:30|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|1
1625737720000|2021-07-08 09:48:40|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|1
1625737760000|2021-07-08 09:49:20|2274.8|2268.8|2275.5|2269.5|2275.5|2269.5|2274.8|2268.8|4
1625737770000|2021-07-08 09:49:30|2275.6|2269.6|2276.4|2270.4|2276.4|2270.4|2275.6|2269.6|3
1625737780000|2021-07-08 09:49:40|2276.5|2270.5|2275.9|2269.9|2276.5|2270.5|2275.9|2269.9|2
1625737800000|2021-07-08 09:50:00|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|2276.1|2270.1|1
1625737820000|2021-07-08 09:50:20|2276.4|2270.4|2276.1|2270.1|2276.4|2270.4|2276.1|2270.1|2
1625737850000|2021-07-08 09:50:50|2276|2270|2276|2270|2276|2270|2276|2270|1
1625737860000|2021-07-08 09:51:00|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|2275.9|2269.9|1
1625737910000|2021-07-08 09:51:50|2275.8|2269.8|2274.6|2268.6|2275.8|2269.8|2274.6|2268.6|3
1625737930000|2021-07-08 09:52:10|2274.8|2268.8|2275|2269|2275|2269|2274.8|2268.8|2
1625737970000|2021-07-08 09:52:50|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1625738000000|2021-07-08 09:53:20|2274.4|2268.4|2274.5|2268.5|2274.5|2268.5|2274.4|2268.4|2
1625738060000|2021-07-08 09:54:20|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|2274.4|2268.4|1
1625738070000|2021-07-08 09:54:30|2274.6|2268.6|2275|2269|2275|2269|2274.6|2268.6|2
1625738080000|2021-07-08 09:54:40|2275.3|2269.3|2275.1|2269.1|2275.3|2269.3|2275.1|2269.1|2
1625738130000|2021-07-08 09:55:30|2275|2269|2275.3|2269.3|2275.3|2269.3|2274.8|2268.8|5
1625738140000|2021-07-08 09:55:40|2275.5|2269.5|2275.6|2269.6|2275.6|2269.6|2275.5|2269.5|2
1625738160000|2021-07-08 09:56:00|2275.1|2269.1|2274|2268|2275.1|2269.1|2274|2268|2
1625738210000|2021-07-08 09:56:50|2273.9|2267.9|2273.8|2267.8|2273.9|2267.9|2273.8|2267.8|2
1625738220000|2021-07-08 09:57:00|2273.4|2267.4|2273.8|2267.8|2273.8|2267.8|2273.4|2267.4|2
1625738230000|2021-07-08 09:57:10|2274|2268|2274|2268|2274|2268|2274|2268|1
1625738240000|2021-07-08 09:57:20|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1625738260000|2021-07-08 09:57:40|2273.6|2267.6|2274.8|2268.8|2274.8|2268.8|2272.3|2266.3|14
1625738280000|2021-07-08 09:58:00|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|1
1625738290000|2021-07-08 09:58:10|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|2274.6|2268.6|1
1625738320000|2021-07-08 09:58:40|2274.8|2268.8|2274.9|2268.9|2274.9|2268.9|2274.8|2268.8|2
1625738380000|2021-07-08 09:59:40|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|2274.8|2268.8|1
1625738410000|2021-07-08 10:00:10|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|2274.5|2268.5|1
1625738420000|2021-07-08 10:00:20|2274.3|2268.3|2274.1|2268.1|2274.3|2268.3|2274.1|2268.1|2
1625738440000|2021-07-08 10:00:40|2274.3|2268.3|2273.9|2267.9|2274.3|2268.3|2273.9|2267.9|2
1625738450000|2021-07-08 10:00:50|2273.5|2267.5|2273.5|2267.5|2273.9|2267.9|2273.5|2267.5|3
1625738460000|2021-07-08 10:01:00|2273.6|2267.6|2273.9|2267.9|2274.1|2268.1|2273.6|2267.6|5
1625738470000|2021-07-08 10:01:10|2273.6|2267.6|2273.8|2267.8|2273.8|2267.8|2273.6|2267.6|4
1625738480000|2021-07-08 10:01:20|2273.6|2267.6|2273.8|2267.8|2273.8|2267.8|2273.6|2267.6|4
1625738510000|2021-07-08 10:01:50|2273.6|2267.6|2273.9|2267.9|2273.9|2267.9|2271.6|2265.6|6
1625738520000|2021-07-08 10:02:00|2273.8|2267.8|2273.6|2267.6|2273.8|2267.8|2273.6|2267.6|2
1625738530000|2021-07-08 10:02:10|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1625738540000|2021-07-08 10:02:20|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|1
1625738550000|2021-07-08 10:02:30|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1625738590000|2021-07-08 10:03:10|2273.4|2267.4|2272.5|2266.5|2273.4|2267.4|2272.5|2266.5|3
1625738610000|2021-07-08 10:03:30|2273|2267|2273|2267|2273|2267|2273|2267|1
1625738660000|2021-07-08 10:04:20|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|2273.1|2267.1|1
1625738730000|2021-07-08 10:05:30|2272.9|2266.9|2273.1|2267.1|2273.1|2267.1|2272.9|2266.9|2
1625738780000|2021-07-08 10:06:20|2273|2267|2273|2267|2273|2267|2273|2267|1
1625738800000|2021-07-08 10:06:40|2272.8|2266.8|2272.5|2266.5|2272.8|2266.8|2272.5|2266.5|2
1625738810000|2021-07-08 10:06:50|2272.4|2266.4|2272.5|2266.5|2272.5|2266.5|2271.5|2265.5|6
1625738820000|2021-07-08 10:07:00|2272.9|2266.9|2273|2267|2273|2267|2272.9|2266.9|2
1625738830000|2021-07-08 10:07:10|2273.1|2267.1|2273.5|2267.5|2273.5|2267.5|2273.1|2267.1|2
1625738870000|2021-07-08 10:07:50|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1625738880000|2021-07-08 10:08:00|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|1
1625738890000|2021-07-08 10:08:10|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1625738900000|2021-07-08 10:08:20|2274|2268|2274|2268|2274|2268|2274|2268|1
1625738910000|2021-07-08 10:08:30|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1625738940000|2021-07-08 10:09:00|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|2273.5|2267.5|1
1625738970000|2021-07-08 10:09:30|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1625739000000|2021-07-08 10:10:00|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1625739030000|2021-07-08 10:10:30|2273.8|2267.8|2273.5|2267.5|2273.8|2267.8|2273.5|2267.5|2
1625739070000|2021-07-08 10:11:10|2273.3|2267.3|2273.1|2267.1|2273.3|2267.3|2273.1|2267.1|2
1625739100000|2021-07-08 10:11:40|2273.4|2267.4|2274|2268|2274|2268|2273.4|2267.4|2
1625739110000|2021-07-08 10:11:50|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|2274.3|2268.3|1
1625739120000|2021-07-08 10:12:00|2274.4|2268.4|2275|2269|2275|2269|2274.4|2268.4|4
1625739210000|2021-07-08 10:13:30|2275.3|2269.3|2275.8|2269.8|2275.8|2269.8|2275.3|2269.3|2
1625739220000|2021-07-08 10:13:40|2276|2270|2276|2270|2276|2270|2276|2270|1
1625739240000|2021-07-08 10:14:00|2275.9|2269.9|2275.8|2269.8|2275.9|2269.9|2275.8|2269.8|2
1625739250000|2021-07-08 10:14:10|2275.6|2269.6|2273.8|2267.8|2275.6|2269.6|2273.8|2267.8|6
1625739270000|2021-07-08 10:14:30|2273.6|2267.6|2274|2268|2274|2268|2273.6|2267.6|2
1625739300000|2021-07-08 10:15:00|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|2273.9|2267.9|1
1625739350000|2021-07-08 10:15:50|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|2273.8|2267.8|1
1625739360000|2021-07-08 10:16:00|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|2273.6|2267.6|1
1625739380000|2021-07-08 10:16:20|2273.8|2267.8|2273.5|2267.5|2273.8|2267.8|2273.5|2267.5|2
1625739400000|2021-07-08 10:16:40|2273.6|2267.6|2274.3|2268.3|2274.3|2268.3|2273.6|2267.6|2
1625739460000|2021-07-08 10:17:40|2274|2268|2274|2268|2274|2268|2274|2268|1
1625739520000|2021-07-08 10:18:40|2273.8|2267.8|2271.3|2265.3|2273.8|2267.8|2271.3|2265.3|4
1625739530000|2021-07-08 10:18:50|2271.6|2265.6|2273.1|2267.1|2273.1|2267.1|2271.6|2265.6|5
1625739540000|2021-07-08 10:19:00|2273.4|2267.4|2272|2266|2273.4|2267.4|2271|2265|6
1625739550000|2021-07-08 10:19:10|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|2270.9|2264.9|1
1625739560000|2021-07-08 10:19:20|2271|2265|2271.9|2265.9|2272.1|2266.1|2271|2265|4
1625739570000|2021-07-08 10:19:30|2272.1|2266.1|2272.6|2266.6|2272.6|2266.6|2272.1|2266.1|2
1625739580000|2021-07-08 10:19:40|2272.9|2266.9|2273.5|2267.5|2273.5|2267.5|2272.5|2266.5|5
1625739620000|2021-07-08 10:20:20|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|2273.3|2267.3|1
1625739630000|2021-07-08 10:20:30|2273|2267|2273|2267|2273|2267|2273|2267|1
1625739690000|2021-07-08 10:21:30|2272.8|2266.8|2272|2266|2272.8|2266.8|2270.9|2264.9|9
1625739700000|2021-07-08 10:21:40|2271.1|2265.1|2272.5|2266.5|2272.5|2266.5|2271.1|2265.1|4
1625739710000|2021-07-08 10:21:50|2272.3|2266.3|2271.5|2265.5|2272.6|2266.6|2271.5|2265.5|6
1625739720000|2021-07-08 10:22:00|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1625739750000|2021-07-08 10:22:30|2272|2266|2270.6|2264.6|2272|2266|2270.5|2264.5|5
1625739760000|2021-07-08 10:22:40|2270.5|2264.5|2269.8|2263.8|2270.5|2264.5|2269.8|2263.8|6
1625739770000|2021-07-08 10:22:50|2269.6|2263.6|2269.3|2263.3|2269.6|2263.6|2269.3|2263.3|3
1625739780000|2021-07-08 10:23:00|2269.5|2263.5|2270.3|2264.3|2270.3|2264.3|2269.5|2263.5|3
1625739790000|2021-07-08 10:23:10|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1625739810000|2021-07-08 10:23:30|2270.3|2264.3|2269.8|2263.8|2270.3|2264.3|2269.8|2263.8|2
1625739820000|2021-07-08 10:23:40|2269.5|2263.5|2269.1|2263.1|2269.5|2263.5|2269.1|2263.1|3
1625739830000|2021-07-08 10:23:50|2269|2263|2269|2263|2269|2263|2269|2263|1
1625739840000|2021-07-08 10:24:00|2269.4|2263.4|2269.9|2263.9|2269.9|2263.9|2269.4|2263.4|2
1625739850000|2021-07-08 10:24:10|2270|2264|2270.4|2264.4|2270.4|2264.4|2270|2264|2
1625739860000|2021-07-08 10:24:20|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1625739880000|2021-07-08 10:24:40|2270.4|2264.4|2270.1|2264.1|2270.4|2264.4|2269.9|2263.9|4
1625739900000|2021-07-08 10:25:00|2270|2264|2269.6|2263.6|2270|2264|2269.6|2263.6|2
1625739910000|2021-07-08 10:25:10|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1625739960000|2021-07-08 10:26:00|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1625739970000|2021-07-08 10:26:10|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|2269.8|2263.8|1
1625739980000|2021-07-08 10:26:20|2270|2264|2270.3|2264.3|2270.3|2264.3|2269.8|2263.8|4
1625739990000|2021-07-08 10:26:30|2270.4|2264.4|2270.3|2264.3|2270.4|2264.4|2270.3|2264.3|2
1625740000000|2021-07-08 10:26:40|2270|2264|2270.3|2264.3|2270.3|2264.3|2270|2264|2
1625740010000|2021-07-08 10:26:50|2270|2264|2270|2264|2270|2264|2270|2264|1
1625740040000|2021-07-08 10:27:20|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1625740070000|2021-07-08 10:27:50|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1625740080000|2021-07-08 10:28:00|2270.3|2264.3|2269.5|2263.5|2270.3|2264.3|2269.5|2263.5|3
1625740090000|2021-07-08 10:28:10|2269.6|2263.6|2270.3|2264.3|2270.3|2264.3|2269.6|2263.6|3
1625740100000|2021-07-08 10:28:20|2270|2264|2269.8|2263.8|2270|2264|2269.8|2263.8|2
1625740120000|2021-07-08 10:28:40|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1625740180000|2021-07-08 10:29:40|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|2269.4|2263.4|1
1625740200000|2021-07-08 10:30:00|2269.3|2263.3|2269.1|2263.1|2269.3|2263.3|2268.9|2262.9|4
1625740210000|2021-07-08 10:30:10|2269.4|2263.4|2269.8|2263.8|2269.8|2263.8|2269.4|2263.4|4
1625740220000|2021-07-08 10:30:20|2270|2264|2270.3|2264.3|2270.3|2264.3|2270|2264|2
1625740240000|2021-07-08 10:30:40|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1625740270000|2021-07-08 10:31:10|2270.4|2264.4|2270.1|2264.1|2270.4|2264.4|2269.9|2263.9|3
1625740280000|2021-07-08 10:31:20|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|2269.9|2263.9|1
1625740290000|2021-07-08 10:31:30|2269.8|2263.8|2269.4|2263.4|2269.8|2263.8|2269.4|2263.4|4
1625740300000|2021-07-08 10:31:40|2269.3|2263.3|2269|2263|2269.3|2263.3|2269|2263|2
1625740310000|2021-07-08 10:31:50|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|2269.1|2263.1|1
1625740320000|2021-07-08 10:32:00|2269.3|2263.3|2270.4|2264.4|2270.4|2264.4|2269.3|2263.3|5
1625740330000|2021-07-08 10:32:10|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|1
1625740340000|2021-07-08 10:32:20|2270.3|2264.3|2270|2264|2270.3|2264.3|2270|2264|2
1625740390000|2021-07-08 10:33:10|2269.8|2263.8|2269|2263|2269.8|2263.8|2269|2263|2
1625740400000|2021-07-08 10:33:20|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|2268.8|2262.8|1
1625740420000|2021-07-08 10:33:40|2268.9|2262.9|2268.9|2262.9|2269.4|2263.4|2268.9|2262.9|3
1625740510000|2021-07-08 10:35:10|2269.3|2263.3|2268.9|2262.9|2269.3|2263.3|2268.9|2262.9|2
1625740560000|2021-07-08 10:36:00|2268.8|2262.8|2268.6|2262.6|2268.8|2262.8|2268.6|2262.6|2
1625740570000|2021-07-08 10:36:10|2268.8|2262.8|2268.6|2262.6|2268.8|2262.8|2268.6|2262.6|2
1625740580000|2021-07-08 10:36:20|2268.8|2262.8|2268.9|2262.9|2269|2263|2268.8|2262.8|4
1625740630000|2021-07-08 10:37:10|2269.3|2263.3|2268.9|2262.9|2269.3|2263.3|2268.9|2262.9|2
1625740640000|2021-07-08 10:37:20|2269.3|2263.3|2269.5|2263.5|2269.5|2263.5|2268.9|2262.9|4
1625740650000|2021-07-08 10:37:30|2269.8|2263.8|2269.9|2263.9|2269.9|2263.9|2269.8|2263.8|2
1625740660000|2021-07-08 10:37:40|2269.6|2263.6|2269.8|2263.8|2269.8|2263.8|2269.5|2263.5|3
1625740670000|2021-07-08 10:37:50|2269.5|2263.5|2269.6|2263.6|2270.3|2264.3|2269.5|2263.5|5
1625740680000|2021-07-08 10:38:00|2269.8|2263.8|2270.1|2264.1|2270.1|2264.1|2269.8|2263.8|2
1625740690000|2021-07-08 10:38:10|2270.3|2264.3|2271.3|2265.3|2271.3|2265.3|2270.3|2264.3|7
1625740700000|2021-07-08 10:38:20|2271|2265|2270.5|2264.5|2271.3|2265.3|2270.5|2264.5|4
1625740720000|2021-07-08 10:38:40|2270.8|2264.8|2270.9|2264.9|2271|2265|2270.8|2264.8|3
1625740750000|2021-07-08 10:39:10|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|1
1625740760000|2021-07-08 10:39:20|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1625740770000|2021-07-08 10:39:30|2270.8|2264.8|2271.4|2265.4|2271.4|2265.4|2270.8|2264.8|2
1625740780000|2021-07-08 10:39:40|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|1
1625740840000|2021-07-08 10:40:40|2271|2265|2270.3|2264.3|2271|2265|2270.3|2264.3|3
1625740870000|2021-07-08 10:41:10|2269.8|2263.8|2269.3|2263.3|2269.8|2263.8|2269.3|2263.3|2
1625740880000|2021-07-08 10:41:20|2269.5|2263.5|2270.6|2264.6|2270.6|2264.6|2269.5|2263.5|5
1625740890000|2021-07-08 10:41:30|2271|2265|2271.1|2265.1|2271.1|2265.1|2271|2265|2
1625740900000|2021-07-08 10:41:40|2271.3|2265.3|2271.8|2265.8|2271.8|2265.8|2271.3|2265.3|3
1625740920000|2021-07-08 10:42:00|2271.9|2265.9|2271|2265|2272.5|2266.5|2271|2265|4
1625740990000|2021-07-08 10:43:10|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|1
1625741000000|2021-07-08 10:43:20|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1625741060000|2021-07-08 10:44:20|2270.3|2264.3|2269.5|2263.5|2270.3|2264.3|2269.5|2263.5|2
1625741080000|2021-07-08 10:44:40|2269.8|2263.8|2270.3|2264.3|2270.3|2264.3|2269.8|2263.8|2
1625741090000|2021-07-08 10:44:50|2270.5|2264.5|2270.6|2264.6|2270.6|2264.6|2270.5|2264.5|2
1625741120000|2021-07-08 10:45:20|2270.8|2264.8|2271|2265|2271|2265|2270.8|2264.8|2
1625741140000|2021-07-08 10:45:40|2271.3|2265.3|2271.3|2265.3|2271.3|2265.3|2271.3|2265.3|1
1625741190000|2021-07-08 10:46:30|2271|2265|2271|2265|2271|2265|2271|2265|1
1625741250000|2021-07-08 10:47:30|2270.9|2264.9|2270.8|2264.8|2270.9|2264.9|2270.8|2264.8|2
1625741300000|2021-07-08 10:48:20|2270.9|2264.9|2271.3|2265.3|2271.3|2265.3|2270.6|2264.6|3
1625741310000|2021-07-08 10:48:30|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|1
1625741320000|2021-07-08 10:48:40|2272|2266|2272.3|2266.3|2272.3|2266.3|2271.8|2265.8|4
1625741350000|2021-07-08 10:49:10|2272.4|2266.4|2272.5|2266.5|2272.5|2266.5|2272.4|2266.4|2
1625741420000|2021-07-08 10:50:20|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|2272.8|2266.8|1
1625741470000|2021-07-08 10:51:10|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|2272.6|2266.6|1
1625741480000|2021-07-08 10:51:20|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|2272.5|2266.5|1
1625741490000|2021-07-08 10:51:30|2272.6|2266.6|2272.4|2266.4|2272.6|2266.6|2272.4|2266.4|2
1625741530000|2021-07-08 10:52:10|2271.9|2265.9|2271.5|2265.5|2271.9|2265.9|2271.5|2265.5|2
1625741550000|2021-07-08 10:52:30|2271.6|2265.6|2271.3|2265.3|2271.6|2265.6|2271.3|2265.3|3
1625741560000|2021-07-08 10:52:40|2271.1|2265.1|2270.6|2264.6|2271.1|2265.1|2270.6|2264.6|3
1625741590000|2021-07-08 10:53:10|2270.4|2264.4|2269.4|2263.4|2270.4|2264.4|2269.4|2263.4|3
1625741600000|2021-07-08 10:53:20|2269.6|2263.6|2269.6|2263.6|2269.6|2263.6|2269.4|2263.4|4
1625741610000|2021-07-08 10:53:30|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|2269.5|2263.5|1
1625741620000|2021-07-08 10:53:40|2269.6|2263.6|2269.5|2263.5|2269.6|2263.6|2269.5|2263.5|2
1625741630000|2021-07-08 10:53:50|2269|2263|2270.9|2264.9|2270.9|2264.9|2269|2263|4
1625741640000|2021-07-08 10:54:00|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|2270.8|2264.8|1
1625741700000|2021-07-08 10:55:00|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1625741770000|2021-07-08 10:56:10|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|2270.3|2264.3|1
1625741820000|2021-07-08 10:57:00|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|2270.4|2264.4|1
1625741840000|2021-07-08 10:57:20|2270.6|2264.6|2271.3|2265.3|2271.3|2265.3|2270.6|2264.6|2
1625741860000|2021-07-08 10:57:40|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|1
1625741870000|2021-07-08 10:57:50|2271.4|2265.4|2271.4|2265.4|2271.4|2265.4|2271.4|2265.4|1
1625741890000|2021-07-08 10:58:10|2271.3|2265.3|2271.1|2265.1|2271.3|2265.3|2271.1|2265.1|2
1625741920000|2021-07-08 10:58:40|2271|2265|2271|2265|2271|2265|2271|2265|1
1625741950000|2021-07-08 10:59:10|2271.1|2265.1|2270.9|2264.9|2271.1|2265.1|2270.9|2264.9|2
1625741960000|2021-07-08 10:59:20|2270.8|2264.8|2270.4|2264.4|2270.8|2264.8|2270.4|2264.4|3
1625741980000|2021-07-08 10:59:40|2270.3|2264.3|2269.9|2263.9|2270.3|2264.3|2269.9|2263.9|2
1625741990000|2021-07-08 10:59:50|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|2270.1|2264.1|1
1625742000000|2021-07-08 11:00:00|2270.4|2264.4|2271|2265|2271|2265|2270.4|2264.4|2
1625742010000|2021-07-08 11:00:10|2271.3|2265.3|2271.5|2265.5|2271.5|2265.5|2271.3|2265.3|2
1625742020000|2021-07-08 11:00:20|2271.3|2265.3|2271.1|2265.1|2271.3|2265.3|2271.1|2265.1|2
1625742080000|2021-07-08 11:01:20|2271.4|2265.4|2271.4|2265.4|2271.4|2265.4|2271.4|2265.4|1
1625742090000|2021-07-08 11:01:30|2271.3|2265.3|2271.3|2265.3|2271.3|2265.3|2271.3|2265.3|1
1625742110000|2021-07-08 11:01:50|2271|2265|2271|2265|2271|2265|2271|2265|1
1625742150000|2021-07-08 11:02:30|2271.1|2265.1|2270.9|2264.9|2271.1|2265.1|2270.9|2264.9|2
1625742190000|2021-07-08 11:03:10|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|1
1625742200000|2021-07-08 11:03:20|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1625742240000|2021-07-08 11:04:00|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|1
1625742250000|2021-07-08 11:04:10|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|2271.8|2265.8|1
1625742280000|2021-07-08 11:04:40|2272|2266|2272.4|2266.4|2272.4|2266.4|2272|2266|3
1625742290000|2021-07-08 11:04:50|2272|2266|2271.9|2265.9|2272.1|2266.1|2271.8|2265.8|4
1625742300000|2021-07-08 11:05:00|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|2272.3|2266.3|1
1625742310000|2021-07-08 11:05:10|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|2272.1|2266.1|1
1625742340000|2021-07-08 11:05:40|2271.9|2265.9|2270.6|2264.6|2271.9|2265.9|2270.6|2264.6|4
1625742350000|2021-07-08 11:05:50|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|2270.5|2264.5|1
1625742420000|2021-07-08 11:07:00|2270.8|2264.8|2271.3|2265.3|2271.3|2265.3|2270.8|2264.8|2
1625742430000|2021-07-08 11:07:10|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|2271.5|2265.5|1
1625742440000|2021-07-08 11:07:20|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|2271.6|2265.6|1
1625742480000|2021-07-08 11:08:00|2271.8|2265.8|2272.3|2266.3|2272.3|2266.3|2271.8|2265.8|3
1625742510000|2021-07-08 11:08:30|2272.4|2266.4|2272.5|2266.5|2272.5|2266.5|2272.4|2266.4|2
1625742540000|2021-07-08 11:09:00|2272.6|2266.6|2273|2267|2273|2267|2272.6|2266.6|2
1625742570000|2021-07-08 11:09:30|2273.1|2267.1|2274.3|2268.3|2274.3|2268.3|2273.1|2267.1|5
1625742610000|2021-07-08 11:10:10|2274.4|2268.4|2274.6|2268.6|2274.6|2268.6|2274.4|2268.4|2
1625742620000|2021-07-08 11:10:20|2274.5|2268.5|2274.3|2268.3|2274.5|2268.5|2274.3|2268.3|2
1625742670000|2021-07-08 11:11:10|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|2274.1|2268.1|1
1625742680000|2021-07-08 11:11:20|2274|2268|2273.9|2267.9|2274|2268|2273.9|2267.9|2
1625742720000|2021-07-08 11:12:00|2274.1|2268.1|2274.4|2268.4|2274.4|2268.4|2274.1|2268.1|2
1625742730000|2021-07-08 11:12:10|2275.5|2269.5|2276|2270|2276|2270|2275.5|2269.5|2
1625742740000|2021-07-08 11:12:20|2276.1|2270.1|2275.5|2269.5|2276.1|2270.1|2275.5|2269.5|2
1625742750000|2021-07-08 11:12:30|2275.8|2269.8|2276.9|2270.9|2276.9|2270.9|2275.8|2269.8|5
1625742780000|2021-07-08 11:13:00|2277.1|2271.1|2277.9|2271.9|2277.9|2271.9|2277.1|2271.1|3
1625742790000|2021-07-08 11:13:10|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1625742840000|2021-07-08 11:14:00|2278.5|2272.5|2277.1|2271.1|2278.5|2272.5|2277.1|2271.1|2
1625742860000|2021-07-08 11:14:20|2276.9|2270.9|2276.3|2270.3|2276.9|2270.9|2276.3|2270.3|4
1625742870000|2021-07-08 11:14:30|2275.9|2269.9|2277.1|2271.1|2277.1|2271.1|2275.9|2269.9|3
1625742880000|2021-07-08 11:14:40|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1625742890000|2021-07-08 11:14:50|2277.5|2271.5|2277.6|2271.6|2277.6|2271.6|2277.5|2271.5|2
1625742910000|2021-07-08 11:15:10|2278.4|2272.4|2278.1|2272.1|2278.4|2272.4|2278.1|2272.1|2
1625742930000|2021-07-08 11:15:30|2278|2272|2278|2272|2278|2272|2278|2272|1
1625742950000|2021-07-08 11:15:50|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|1
1625742970000|2021-07-08 11:16:10|2278.6|2272.6|2279.4|2273.4|2279.4|2273.4|2278.6|2272.6|2
1625742980000|2021-07-08 11:16:20|2279.5|2273.5|2279.8|2273.8|2279.8|2273.8|2279.5|2273.5|2
1625743050000|2021-07-08 11:17:30|2279.6|2273.6|2277.6|2271.6|2279.6|2273.6|2277.6|2271.6|5
1625743110000|2021-07-08 11:18:30|2277.5|2271.5|2276.4|2270.4|2277.5|2271.5|2276.4|2270.4|5
1625743120000|2021-07-08 11:18:40|2276.3|2270.3|2275.8|2269.8|2276.3|2270.3|2275.8|2269.8|3
1625743140000|2021-07-08 11:19:00|2275.6|2269.6|2274|2268|2275.6|2269.6|2274|2268|2
1625743150000|2021-07-08 11:19:10|2273.9|2267.9|2274.3|2268.3|2274.3|2268.3|2272.9|2266.9|6
1625743160000|2021-07-08 11:19:20|2273.9|2267.9|2275.3|2269.3|2275.3|2269.3|2273.9|2267.9|4
1625743170000|2021-07-08 11:19:30|2275.8|2269.8|2276.5|2270.5|2276.5|2270.5|2275.8|2269.8|4
1625743240000|2021-07-08 11:20:40|2276.8|2270.8|2276.9|2270.9|2276.9|2270.9|2276.8|2270.8|2
1625743260000|2021-07-08 11:21:00|2277|2271|2277|2271|2277|2271|2277|2271|1
1625743300000|2021-07-08 11:21:40|2277.1|2271.1|2277.3|2271.3|2277.4|2271.4|2277.1|2271.1|3
1625743320000|2021-07-08 11:22:00|2277|2271|2276.8|2270.8|2277|2271|2276.8|2270.8|2
1625743330000|2021-07-08 11:22:10|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1625743370000|2021-07-08 11:22:50|2276.5|2270.5|2276.3|2270.3|2276.5|2270.5|2276.3|2270.3|2
1625743380000|2021-07-08 11:23:00|2276|2270|2276|2270|2276|2270|2276|2270|1
1625743410000|2021-07-08 11:23:30|2276.3|2270.3|2276|2270|2276.3|2270.3|2276|2270|2
1625743450000|2021-07-08 11:24:10|2275.8|2269.8|2275.5|2269.5|2275.8|2269.8|2275.5|2269.5|2
1625743460000|2021-07-08 11:24:20|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|2275.3|2269.3|1
1625743470000|2021-07-08 11:24:30|2275.4|2269.4|2277.5|2271.5|2277.5|2271.5|2275.4|2269.4|3
1625743490000|2021-07-08 11:24:50|2277.6|2271.6|2277.8|2271.8|2277.8|2271.8|2277.6|2271.6|2
1625743510000|2021-07-08 11:25:10|2277.5|2271.5|2277.4|2271.4|2277.5|2271.5|2277.4|2271.4|2
1625743530000|2021-07-08 11:25:30|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1625743550000|2021-07-08 11:25:50|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1625743570000|2021-07-08 11:26:10|2276.8|2270.8|2276.6|2270.6|2276.8|2270.8|2276.6|2270.6|2
1625743590000|2021-07-08 11:26:30|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1625743610000|2021-07-08 11:26:50|2276.9|2270.9|2277.1|2271.1|2277.1|2271.1|2276.9|2270.9|4
1625743620000|2021-07-08 11:27:00|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|1
1625743630000|2021-07-08 11:27:10|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1625743640000|2021-07-08 11:27:20|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1625743670000|2021-07-08 11:27:50|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1625743680000|2021-07-08 11:28:00|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1625743700000|2021-07-08 11:28:20|2277|2271|2276.4|2270.4|2277|2271|2276.4|2270.4|2
1625743730000|2021-07-08 11:28:50|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|1
1625743760000|2021-07-08 11:29:20|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1625743780000|2021-07-08 11:29:40|2276.6|2270.6|2276.3|2270.3|2276.6|2270.6|2276.3|2270.3|2
1625743810000|2021-07-08 11:30:10|2276|2270|2276|2270|2276|2270|2276|2270|1
1625743820000|2021-07-08 11:30:20|2275.8|2269.8|2273.9|2267.9|2275.8|2269.8|2273.9|2267.9|4
1625743840000|2021-07-08 11:30:40|2274.1|2268.1|2274.8|2268.8|2274.8|2268.8|2274.1|2268.1|2
1625743850000|2021-07-08 11:30:50|2274.6|2268.6|2275.5|2269.5|2275.5|2269.5|2274.6|2268.6|3
1625743860000|2021-07-08 11:31:00|2275.6|2269.6|2276|2270|2276.8|2270.8|2275.6|2269.6|4
1625743970000|2021-07-08 11:32:50|2276.3|2270.3|2277.6|2271.6|2277.6|2271.6|2276.3|2270.3|3
1625744010000|2021-07-08 11:33:30|2277.9|2271.9|2279.6|2273.6|2279.6|2273.6|2277.9|2271.9|6
1625744020000|2021-07-08 11:33:40|2280.1|2274.1|2279.6|2273.6|2280.1|2274.1|2279.6|2273.6|2
1625744030000|2021-07-08 11:33:50|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1625744040000|2021-07-08 11:34:00|2280.5|2274.5|2280.3|2274.3|2280.9|2274.9|2280.3|2274.3|4
1625744060000|2021-07-08 11:34:20|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1625744070000|2021-07-08 11:34:30|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1625744090000|2021-07-08 11:34:50|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.3|2273.3|3
1625744110000|2021-07-08 11:35:10|2279.3|2273.3|2278.9|2272.9|2279.3|2273.3|2278.9|2272.9|3
1625744120000|2021-07-08 11:35:20|2279|2273|2278.9|2272.9|2279|2273|2278.9|2272.9|2
1625744150000|2021-07-08 11:35:50|2278.6|2272.6|2277.9|2271.9|2278.6|2272.6|2277.9|2271.9|2
1625744160000|2021-07-08 11:36:00|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|2278.3|2272.3|1
1625744200000|2021-07-08 11:36:40|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|1
1625744220000|2021-07-08 11:37:00|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1625744230000|2021-07-08 11:37:10|2278.9|2272.9|2279.9|2273.9|2279.9|2273.9|2278.9|2272.9|2
1625744250000|2021-07-08 11:37:30|2280|2274|2280|2274|2280|2274|2280|2274|1
1625744260000|2021-07-08 11:37:40|2279.4|2273.4|2278.9|2272.9|2279.4|2273.4|2278.9|2272.9|2
1625744270000|2021-07-08 11:37:50|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1625744290000|2021-07-08 11:38:10|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1625744300000|2021-07-08 11:38:20|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1625744320000|2021-07-08 11:38:40|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1625744340000|2021-07-08 11:39:00|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1625744350000|2021-07-08 11:39:10|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1625744410000|2021-07-08 11:40:10|2279.3|2273.3|2276.8|2270.8|2279.3|2273.3|2276.8|2270.8|5
1625744480000|2021-07-08 11:41:20|2276.9|2270.9|2276.8|2270.8|2276.9|2270.9|2276.8|2270.8|2
1625744510000|2021-07-08 11:41:50|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1625744560000|2021-07-08 11:42:40|2276.9|2270.9|2277.1|2271.1|2277.1|2271.1|2276.9|2270.9|2
1625744620000|2021-07-08 11:43:40|2277.4|2271.4|2278.9|2272.9|2278.9|2272.9|2277.4|2271.4|3
1625744630000|2021-07-08 11:43:50|2279.4|2273.4|2279.6|2273.6|2279.6|2273.6|2279.1|2273.1|6
1625744640000|2021-07-08 11:44:00|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|2279.5|2273.5|1
1625744680000|2021-07-08 11:44:40|2279.9|2273.9|2280.1|2274.1|2280.1|2274.1|2279.9|2273.9|3
1625744690000|2021-07-08 11:44:50|2280|2274|2280.5|2274.5|2280.5|2274.5|2280|2274|5
1625744700000|2021-07-08 11:45:00|2280.8|2274.8|2282.3|2276.3|2282.5|2276.5|2280.8|2274.8|5
1625744710000|2021-07-08 11:45:10|2282.4|2276.4|2282.3|2276.3|2282.4|2276.4|2282.3|2276.3|2
1625744730000|2021-07-08 11:45:30|2282.1|2276.1|2281.6|2275.6|2282.1|2276.1|2281|2275|8
1625744740000|2021-07-08 11:45:40|2281.4|2275.4|2281|2275|2281.4|2275.4|2281|2275|6
1625744750000|2021-07-08 11:45:50|2281.1|2275.1|2280.9|2274.9|2281.1|2275.1|2280.9|2274.9|2
1625744760000|2021-07-08 11:46:00|2280.8|2274.8|2281.1|2275.1|2281.1|2275.1|2280.8|2274.8|3
1625744770000|2021-07-08 11:46:10|2281.3|2275.3|2281|2275|2281.3|2275.3|2281|2275|2
1625744780000|2021-07-08 11:46:20|2281.1|2275.1|2281.5|2275.5|2281.8|2275.8|2281.1|2275.1|6
1625744800000|2021-07-08 11:46:40|2281.8|2275.8|2282.8|2276.8|2282.8|2276.8|2281.8|2275.8|6
1625744810000|2021-07-08 11:46:50|2282.9|2276.9|2283.3|2277.3|2283.6|2277.6|2282.9|2276.9|4
1625744820000|2021-07-08 11:47:00|2284|2278|2283.9|2277.9|2285.1|2279.1|2283.9|2277.9|5
1625744830000|2021-07-08 11:47:10|2283.6|2277.6|2282.1|2276.1|2283.6|2277.6|2282.1|2276.1|7
1625744840000|2021-07-08 11:47:20|2282|2276|2280.3|2274.3|2282.3|2276.3|2280.3|2274.3|8
1625744850000|2021-07-08 11:47:30|2280.1|2274.1|2279.3|2273.3|2280.1|2274.1|2279.3|2273.3|2
1625744860000|2021-07-08 11:47:40|2279.5|2273.5|2280.3|2274.3|2280.3|2274.3|2279.3|2273.3|5
1625744870000|2021-07-08 11:47:50|2280.4|2274.4|2280.5|2274.5|2280.5|2274.5|2280.4|2274.4|2
1625744880000|2021-07-08 11:48:00|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1625744890000|2021-07-08 11:48:10|2281.1|2275.1|2281.6|2275.6|2281.6|2275.6|2281.1|2275.1|3
1625744900000|2021-07-08 11:48:20|2281.8|2275.8|2282.1|2276.1|2282.1|2276.1|2281.8|2275.8|4
1625744920000|2021-07-08 11:48:40|2282|2276|2281.9|2275.9|2282.4|2276.4|2281.9|2275.9|4
1625744930000|2021-07-08 11:48:50|2282.1|2276.1|2281.9|2275.9|2282.1|2276.1|2281.9|2275.9|2
1625744940000|2021-07-08 11:49:00|2282.1|2276.1|2282|2276|2282.3|2276.3|2281.9|2275.9|5
1625744950000|2021-07-08 11:49:10|2282.3|2276.3|2281.6|2275.6|2282.3|2276.3|2281.6|2275.6|7
1625744960000|2021-07-08 11:49:20|2281.4|2275.4|2281.6|2275.6|2281.6|2275.6|2281.4|2275.4|2
1625744970000|2021-07-08 11:49:30|2282|2276|2282.3|2276.3|2282.4|2276.4|2282|2276|4
1625744980000|2021-07-08 11:49:40|2282.4|2276.4|2283.6|2277.6|2283.6|2277.6|2282.4|2276.4|3
1625744990000|2021-07-08 11:49:50|2283.8|2277.8|2283.8|2277.8|2284|2278|2283.8|2277.8|3
1625745000000|2021-07-08 11:50:00|2283.9|2277.9|2284|2278|2284|2278|2283.9|2277.9|2
1625745010000|2021-07-08 11:50:10|2284.6|2278.6|2285.3|2279.3|2285.5|2279.5|2284.6|2278.6|4
1625745020000|2021-07-08 11:50:20|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1625745030000|2021-07-08 11:50:30|2285.3|2279.3|2285|2279|2285.3|2279.3|2285|2279|2
1625745050000|2021-07-08 11:50:50|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1625745060000|2021-07-08 11:51:00|2284.3|2278.3|2282.3|2276.3|2284.3|2278.3|2282.3|2276.3|8
1625745070000|2021-07-08 11:51:10|2282.8|2276.8|2281.6|2275.6|2283|2277|2281.4|2275.4|5
1625745080000|2021-07-08 11:51:20|2281.9|2275.9|2281.8|2275.8|2282|2276|2281.8|2275.8|3
1625745090000|2021-07-08 11:51:30|2282|2276|2281.9|2275.9|2282.3|2276.3|2281.9|2275.9|4
1625745100000|2021-07-08 11:51:40|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|1
1625745130000|2021-07-08 11:52:10|2281.9|2275.9|2282.3|2276.3|2282.3|2276.3|2281.9|2275.9|3
1625745150000|2021-07-08 11:52:30|2282|2276|2281.9|2275.9|2282|2276|2281.9|2275.9|2
1625745190000|2021-07-08 11:53:10|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1625745210000|2021-07-08 11:53:30|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|1
1625745260000|2021-07-08 11:54:20|2282.1|2276.1|2281.6|2275.6|2282.1|2276.1|2281.6|2275.6|3
1625745270000|2021-07-08 11:54:30|2281.8|2275.8|2281.9|2275.9|2281.9|2275.9|2281.8|2275.8|2
1625745290000|2021-07-08 11:54:50|2282.1|2276.1|2281.8|2275.8|2282.1|2276.1|2281.8|2275.8|3
1625745330000|2021-07-08 11:55:30|2282|2276|2282.1|2276.1|2282.1|2276.1|2282|2276|2
1625745340000|2021-07-08 11:55:40|2282.3|2276.3|2283|2277|2283.4|2277.4|2282.3|2276.3|8
1625745350000|2021-07-08 11:55:50|2283.1|2277.1|2283.3|2277.3|2283.4|2277.4|2283.1|2277.1|3
1625745370000|2021-07-08 11:56:10|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|1
1625745380000|2021-07-08 11:56:20|2283.3|2277.3|2283.4|2277.4|2283.4|2277.4|2283.3|2277.3|2
1625745390000|2021-07-08 11:56:30|2283.9|2277.9|2284|2278|2284|2278|2283.9|2277.9|2
1625745440000|2021-07-08 11:57:20|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1625745450000|2021-07-08 11:57:30|2284.3|2278.3|2284.6|2278.6|2284.6|2278.6|2284.3|2278.3|3
1625745490000|2021-07-08 11:58:10|2284.3|2278.3|2282.4|2276.4|2284.3|2278.3|2282.4|2276.4|2
1625745550000|2021-07-08 11:59:10|2282.1|2276.1|2281.8|2275.8|2282.1|2276.1|2280.8|2274.8|7
1625745560000|2021-07-08 11:59:20|2281.6|2275.6|2281|2275|2281.6|2275.6|2281|2275|3
1625745590000|2021-07-08 11:59:50|2281.1|2275.1|2281.5|2275.5|2281.5|2275.5|2281.1|2275.1|2
1625745640000|2021-07-08 12:00:40|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1625745660000|2021-07-08 12:01:00|2280.5|2274.5|2280.6|2274.6|2280.6|2274.6|2280.5|2274.5|2
1625745680000|2021-07-08 12:01:20|2280.9|2274.9|2281.4|2275.4|2281.4|2275.4|2280.9|2274.9|5
1625745710000|2021-07-08 12:01:50|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1625745720000|2021-07-08 12:02:00|2281.9|2275.9|2280.4|2274.4|2282.6|2276.6|2280.4|2274.4|5
1625745740000|2021-07-08 12:02:20|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1625745780000|2021-07-08 12:03:00|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1625745830000|2021-07-08 12:03:50|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1625745890000|2021-07-08 12:04:50|2280.4|2274.4|2279.8|2273.8|2280.4|2274.4|2279.8|2273.8|4
1625745900000|2021-07-08 12:05:00|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1625745960000|2021-07-08 12:06:00|2280|2274|2280.4|2274.4|2280.4|2274.4|2280|2274|2
1625745970000|2021-07-08 12:06:10|2280.3|2274.3|2280.8|2274.8|2280.8|2274.8|2280.3|2274.3|3
1625745990000|2021-07-08 12:06:30|2281.3|2275.3|2282.3|2276.3|2282.3|2276.3|2281.3|2275.3|4
1625746000000|2021-07-08 12:06:40|2282.5|2276.5|2282.6|2276.6|2282.8|2276.8|2282.5|2276.5|6
1625746010000|2021-07-08 12:06:50|2282.5|2276.5|2282.3|2276.3|2282.5|2276.5|2282.3|2276.3|2
1625746040000|2021-07-08 12:07:20|2282|2276|2280.8|2274.8|2282|2276|2280.8|2274.8|2
1625746080000|2021-07-08 12:08:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1625746210000|2021-07-08 12:10:10|2280.8|2274.8|2281.3|2275.3|2282|2276|2280.8|2274.8|5
1625746230000|2021-07-08 12:10:30|2281.4|2275.4|2281.6|2275.6|2281.6|2275.6|2281.4|2275.4|2
1625746270000|2021-07-08 12:11:10|2281.9|2275.9|2282.3|2276.3|2282.3|2276.3|2281.9|2275.9|2
1625746310000|2021-07-08 12:11:50|2282.1|2276.1|2281.9|2275.9|2282.1|2276.1|2281.9|2275.9|2
1625746330000|2021-07-08 12:12:10|2282.1|2276.1|2282.3|2276.3|2282.3|2276.3|2282.1|2276.1|2
1625746370000|2021-07-08 12:12:50|2282.4|2276.4|2282.6|2276.6|2282.6|2276.6|2282.4|2276.4|2
1625746380000|2021-07-08 12:13:00|2282.4|2276.4|2282.1|2276.1|2282.6|2276.6|2282.1|2276.1|4
1625746390000|2021-07-08 12:13:10|2282|2276|2282|2276|2282|2276|2282|2276|1
1625746440000|2021-07-08 12:14:00|2282.1|2276.1|2281.5|2275.5|2282.1|2276.1|2281.5|2275.5|2
1625746480000|2021-07-08 12:14:40|2282.3|2276.3|2282|2276|2282.3|2276.3|2282|2276|2
1625746500000|2021-07-08 12:15:00|2281.8|2275.8|2281.5|2275.5|2281.8|2275.8|2281.5|2275.5|3
1625746550000|2021-07-08 12:15:50|2281.3|2275.3|2280.9|2274.9|2281.3|2275.3|2280.9|2274.9|2
1625746560000|2021-07-08 12:16:00|2280.6|2274.6|2280.5|2274.5|2280.6|2274.6|2280.5|2274.5|2
1625746590000|2021-07-08 12:16:30|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1625746610000|2021-07-08 12:16:50|2280.9|2274.9|2281.5|2275.5|2281.8|2275.8|2280.9|2274.9|3
1625746630000|2021-07-08 12:17:10|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1625746660000|2021-07-08 12:17:40|2281.8|2275.8|2280.4|2274.4|2281.8|2275.8|2280.4|2274.4|6
1625746680000|2021-07-08 12:18:00|2280.8|2274.8|2280.5|2274.5|2281|2275|2280.5|2274.5|4
1625746710000|2021-07-08 12:18:30|2280.6|2274.6|2281.1|2275.1|2281.1|2275.1|2280.6|2274.6|2
1625746720000|2021-07-08 12:18:40|2281.4|2275.4|2281.6|2275.6|2281.6|2275.6|2281.4|2275.4|4
1625746750000|2021-07-08 12:19:10|2281.8|2275.8|2282|2276|2282|2276|2281.8|2275.8|2
1625746770000|2021-07-08 12:19:30|2282.1|2276.1|2282.3|2276.3|2282.3|2276.3|2282.1|2276.1|2
1625746780000|2021-07-08 12:19:40|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2281.9|2275.9|3
1625746790000|2021-07-08 12:19:50|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1625746810000|2021-07-08 12:20:10|2282|2276|2282|2276|2282|2276|2282|2276|1
1625746880000|2021-07-08 12:21:20|2282.3|2276.3|2282.4|2276.4|2282.4|2276.4|2282.3|2276.3|2
1625746900000|2021-07-08 12:21:40|2282.6|2276.6|2283.6|2277.6|2283.9|2277.9|2282.6|2276.6|4
1625746910000|2021-07-08 12:21:50|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1625746970000|2021-07-08 12:22:50|2283.9|2277.9|2284|2278|2284|2278|2283.9|2277.9|2
1625746990000|2021-07-08 12:23:10|2284.4|2278.4|2284|2278|2284.4|2278.4|2284|2278|2
1625747000000|2021-07-08 12:23:20|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1625747010000|2021-07-08 12:23:30|2284.6|2278.6|2284.8|2278.8|2284.9|2278.9|2284.6|2278.6|3
1625747030000|2021-07-08 12:23:50|2285|2279|2285|2279|2285.5|2279.5|2285|2279|4
1625747040000|2021-07-08 12:24:00|2285.3|2279.3|2286.1|2280.1|2286.3|2280.3|2285.3|2279.3|3
1625747050000|2021-07-08 12:24:10|2286.4|2280.4|2285.9|2279.9|2286.4|2280.4|2285.9|2279.9|2
1625747080000|2021-07-08 12:24:40|2286|2280|2285.9|2279.9|2286|2280|2285.9|2279.9|2
1625747090000|2021-07-08 12:24:50|2286|2280|2286.5|2280.5|2286.5|2280.5|2286|2280|3
1625747110000|2021-07-08 12:25:10|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1625747120000|2021-07-08 12:25:20|2286|2280|2286|2280|2286|2280|2286|2280|1
1625747130000|2021-07-08 12:25:30|2286.3|2280.3|2287.3|2281.3|2287.3|2281.3|2286.3|2280.3|3
1625747140000|2021-07-08 12:25:40|2287.5|2281.5|2287.5|2281.5|2287.8|2281.8|2287.5|2281.5|3
1625747150000|2021-07-08 12:25:50|2287.6|2281.6|2287.4|2281.4|2287.6|2281.6|2287.4|2281.4|2
1625747160000|2021-07-08 12:26:00|2287.6|2281.6|2287.5|2281.5|2287.6|2281.6|2287.5|2281.5|2
1625747220000|2021-07-08 12:27:00|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1625747230000|2021-07-08 12:27:10|2288.3|2282.3|2287.8|2281.8|2288.3|2282.3|2287.8|2281.8|2
1625747240000|2021-07-08 12:27:20|2287.6|2281.6|2286.9|2280.9|2287.6|2281.6|2286.9|2280.9|3
1625747270000|2021-07-08 12:27:50|2287|2281|2287|2281|2287|2281|2287|2281|1
1625747280000|2021-07-08 12:28:00|2286.8|2280.8|2286.9|2280.9|2287.3|2281.3|2286.8|2280.8|4
1625747290000|2021-07-08 12:28:10|2287.3|2281.3|2287.9|2281.9|2287.9|2281.9|2287.3|2281.3|2
1625747300000|2021-07-08 12:28:20|2288|2282|2288.4|2282.4|2288.4|2282.4|2288|2282|2
1625747320000|2021-07-08 12:28:40|2288.1|2282.1|2287.5|2281.5|2288.1|2282.1|2287.5|2281.5|2
1625747360000|2021-07-08 12:29:20|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1625747390000|2021-07-08 12:29:50|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1625747420000|2021-07-08 12:30:20|2287.8|2281.8|2287.9|2281.9|2287.9|2281.9|2287.8|2281.8|2
1625747430000|2021-07-08 12:30:30|2288|2282|2288|2282|2288|2282|2288|2282|1
1625747450000|2021-07-08 12:30:50|2287.9|2281.9|2287.6|2281.6|2287.9|2281.9|2287.4|2281.4|4
1625747460000|2021-07-08 12:31:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1625747490000|2021-07-08 12:31:30|2288|2282|2288.4|2282.4|2288.4|2282.4|2288|2282|2
1625747500000|2021-07-08 12:31:40|2288.5|2282.5|2288.9|2282.9|2289.1|2283.1|2288.5|2282.5|4
1625747540000|2021-07-08 12:32:20|2288.5|2282.5|2288.9|2282.9|2288.9|2282.9|2288.5|2282.5|2
1625747550000|2021-07-08 12:32:30|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625747560000|2021-07-08 12:32:40|2288.4|2282.4|2286.3|2280.3|2288.4|2282.4|2286.3|2280.3|4
1625747570000|2021-07-08 12:32:50|2286.1|2280.1|2286|2280|2286.1|2280.1|2285.8|2279.8|4
1625747590000|2021-07-08 12:33:10|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1625747620000|2021-07-08 12:33:40|2286.5|2280.5|2286.6|2280.6|2286.8|2280.8|2286.5|2280.5|3
1625747640000|2021-07-08 12:34:00|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625747650000|2021-07-08 12:34:10|2286.3|2280.3|2286.3|2280.3|2287.1|2281.1|2285.6|2279.6|7
1625747670000|2021-07-08 12:34:30|2286.1|2280.1|2285.8|2279.8|2286.1|2280.1|2285.8|2279.8|4
1625747680000|2021-07-08 12:34:40|2285.5|2279.5|2285.4|2279.4|2285.5|2279.5|2285.4|2279.4|2
1625747690000|2021-07-08 12:34:50|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1625747700000|2021-07-08 12:35:00|2286|2280|2286.4|2280.4|2286.4|2280.4|2286|2280|3
1625747720000|2021-07-08 12:35:20|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1625747730000|2021-07-08 12:35:30|2286|2280|2285.3|2279.3|2286|2280|2285.3|2279.3|2
1625747740000|2021-07-08 12:35:40|2285|2279|2284.3|2278.3|2285|2279|2283.8|2277.8|4
1625747760000|2021-07-08 12:36:00|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1625747770000|2021-07-08 12:36:10|2284.3|2278.3|2284.1|2278.1|2284.3|2278.3|2284.1|2278.1|2
1625747800000|2021-07-08 12:36:40|2284.3|2278.3|2285|2279|2285|2279|2284.3|2278.3|2
1625747880000|2021-07-08 12:38:00|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1625747950000|2021-07-08 12:39:10|2285|2279|2285|2279|2285.3|2279.3|2285|2279|3
1625747970000|2021-07-08 12:39:30|2285.3|2279.3|2286.1|2280.1|2286.1|2280.1|2285.3|2279.3|3
1625747980000|2021-07-08 12:39:40|2286.4|2280.4|2287|2281|2287|2281|2286.4|2280.4|4
1625747990000|2021-07-08 12:39:50|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1625748000000|2021-07-08 12:40:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625748030000|2021-07-08 12:40:30|2287.1|2281.1|2284.8|2278.8|2287.1|2281.1|2284.8|2278.8|4
1625748040000|2021-07-08 12:40:40|2284.3|2278.3|2285.8|2279.8|2285.8|2279.8|2284.3|2278.3|2
1625748050000|2021-07-08 12:40:50|2285.5|2279.5|2285|2279|2285.5|2279.5|2284.8|2278.8|5
1625748060000|2021-07-08 12:41:00|2285.3|2279.3|2284.4|2278.4|2285.3|2279.3|2284.4|2278.4|2
1625748070000|2021-07-08 12:41:10|2284.1|2278.1|2285|2279|2285|2279|2283.6|2277.6|4
1625748090000|2021-07-08 12:41:30|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1625748110000|2021-07-08 12:41:50|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1625748120000|2021-07-08 12:42:00|2284.4|2278.4|2283.8|2277.8|2284.4|2278.4|2283.8|2277.8|2
1625748130000|2021-07-08 12:42:10|2284|2278|2284.5|2278.5|2284.5|2278.5|2284|2278|2
1625748160000|2021-07-08 12:42:40|2284.8|2278.8|2285|2279|2285|2279|2284.8|2278.8|2
1625748170000|2021-07-08 12:42:50|2284.8|2278.8|2284.5|2278.5|2284.8|2278.8|2284.5|2278.5|3
1625748180000|2021-07-08 12:43:00|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1625748190000|2021-07-08 12:43:10|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1625748230000|2021-07-08 12:43:50|2285|2279|2285.3|2279.3|2285.4|2279.4|2285|2279|4
1625748290000|2021-07-08 12:44:50|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1625748300000|2021-07-08 12:45:00|2285.4|2279.4|2286.1|2280.1|2286.5|2280.5|2285.4|2279.4|8
1625748310000|2021-07-08 12:45:10|2286|2280|2285.5|2279.5|2286|2280|2285.5|2279.5|4
1625748350000|2021-07-08 12:45:50|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1625748360000|2021-07-08 12:46:00|2285.9|2279.9|2285.6|2279.6|2285.9|2279.9|2285.6|2279.6|2
1625748370000|2021-07-08 12:46:10|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1625748380000|2021-07-08 12:46:20|2286.1|2280.1|2285.9|2279.9|2286.1|2280.1|2285.9|2279.9|2
1625748450000|2021-07-08 12:47:30|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1625748480000|2021-07-08 12:48:00|2285.9|2279.9|2285.4|2279.4|2285.9|2279.9|2285.4|2279.4|3
1625748490000|2021-07-08 12:48:10|2285.9|2279.9|2286.1|2280.1|2286.1|2280.1|2285.9|2279.9|3
1625748500000|2021-07-08 12:48:20|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.6|2279.6|3
1625748510000|2021-07-08 12:48:30|2286|2280|2286.8|2280.8|2286.8|2280.8|2286|2280|4
1625748520000|2021-07-08 12:48:40|2286.5|2280.5|2286.6|2280.6|2286.6|2280.6|2286.5|2280.5|2
1625748530000|2021-07-08 12:48:50|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2286.3|2280.3|2
1625748540000|2021-07-08 12:49:00|2286.5|2280.5|2286.6|2280.6|2286.6|2280.6|2286.5|2280.5|2
1625748560000|2021-07-08 12:49:20|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1625748580000|2021-07-08 12:49:40|2285.9|2279.9|2286.3|2280.3|2286.3|2280.3|2285.9|2279.9|2
1625748590000|2021-07-08 12:49:50|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1625748610000|2021-07-08 12:50:10|2285.9|2279.9|2285.6|2279.6|2285.9|2279.9|2285.6|2279.6|2
1625748620000|2021-07-08 12:50:20|2285.5|2279.5|2285.4|2279.4|2285.5|2279.5|2285.1|2279.1|3
1625748640000|2021-07-08 12:50:40|2285.5|2279.5|2286|2280|2286|2280|2285.5|2279.5|4
1625748650000|2021-07-08 12:50:50|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1625748660000|2021-07-08 12:51:00|2286|2280|2285.8|2279.8|2286|2280|2285.8|2279.8|2
1625748670000|2021-07-08 12:51:10|2285.6|2279.6|2285.1|2279.1|2285.6|2279.6|2284.8|2278.8|4
1625748680000|2021-07-08 12:51:20|2284.8|2278.8|2285.1|2279.1|2285.1|2279.1|2284.8|2278.8|2
1625748690000|2021-07-08 12:51:30|2284.8|2278.8|2285.1|2279.1|2285.1|2279.1|2284.8|2278.8|2
1625748720000|2021-07-08 12:52:00|2285.3|2279.3|2285.4|2279.4|2285.4|2279.4|2285.3|2279.3|2
1625748730000|2021-07-08 12:52:10|2285.5|2279.5|2285.9|2279.9|2285.9|2279.9|2285.5|2279.5|3
1625748740000|2021-07-08 12:52:20|2286.3|2280.3|2286.1|2280.1|2286.3|2280.3|2286.1|2280.1|2
1625748750000|2021-07-08 12:52:30|2286|2280|2286|2280|2286|2280|2286|2280|1
1625748760000|2021-07-08 12:52:40|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1625748810000|2021-07-08 12:53:30|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1625748820000|2021-07-08 12:53:40|2286|2280|2286|2280|2286|2280|2286|2280|1
1625748850000|2021-07-08 12:54:10|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286|2280|3
1625748870000|2021-07-08 12:54:30|2286.4|2280.4|2286.5|2280.5|2286.5|2280.5|2286.4|2280.4|2
1625748880000|2021-07-08 12:54:40|2286.3|2280.3|2286.5|2280.5|2286.5|2280.5|2286.3|2280.3|2
1625748930000|2021-07-08 12:55:30|2286.4|2280.4|2286.6|2280.6|2286.6|2280.6|2286.4|2280.4|2
1625748940000|2021-07-08 12:55:40|2286.4|2280.4|2286.3|2280.3|2286.4|2280.4|2286.3|2280.3|2
1625748950000|2021-07-08 12:55:50|2286|2280|2285.8|2279.8|2286|2280|2285.8|2279.8|2
1625748960000|2021-07-08 12:56:00|2286|2280|2286|2280|2286|2280|2285.9|2279.9|3
1625748980000|2021-07-08 12:56:20|2286.3|2280.3|2287|2281|2287|2281|2286.3|2280.3|2
1625748990000|2021-07-08 12:56:30|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1625749000000|2021-07-08 12:56:40|2287.3|2281.3|2287|2281|2287.3|2281.3|2287|2281|2
1625749020000|2021-07-08 12:57:00|2287.3|2281.3|2286.6|2280.6|2287.3|2281.3|2286.3|2280.3|4
1625749030000|2021-07-08 12:57:10|2286.8|2280.8|2285.5|2279.5|2286.8|2280.8|2285.5|2279.5|3
1625749040000|2021-07-08 12:57:20|2285.3|2279.3|2285.4|2279.4|2285.4|2279.4|2285.3|2279.3|2
1625749050000|2021-07-08 12:57:30|2284.5|2278.5|2285.4|2279.4|2285.6|2279.6|2284.4|2278.4|5
1625749070000|2021-07-08 12:57:50|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1625749080000|2021-07-08 12:58:00|2285.9|2279.9|2285.6|2279.6|2285.9|2279.9|2285.6|2279.6|2
1625749090000|2021-07-08 12:58:10|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1625749100000|2021-07-08 12:58:20|2285.6|2279.6|2285.9|2279.9|2285.9|2279.9|2285.6|2279.6|2
1625749110000|2021-07-08 12:58:30|2285.8|2279.8|2286|2280|2286|2280|2285.8|2279.8|2
1625749130000|2021-07-08 12:58:50|2286.1|2280.1|2286.3|2280.3|2286.3|2280.3|2286.1|2280.1|2
1625749140000|2021-07-08 12:59:00|2286.4|2280.4|2285.9|2279.9|2286.5|2280.5|2285.6|2279.6|5
1625749150000|2021-07-08 12:59:10|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1625749180000|2021-07-08 12:59:40|2285.6|2279.6|2285.3|2279.3|2285.6|2279.6|2284.9|2278.9|6
1625749190000|2021-07-08 12:59:50|2285.4|2279.4|2285.6|2279.6|2285.6|2279.6|2285.4|2279.4|4
1625749200000|2021-07-08 13:00:00|2286.3|2280.3|2281.1|2275.1|2286.3|2280.3|2280.4|2274.4|26
1625749210000|2021-07-08 13:00:10|2281.3|2275.3|2283.9|2277.9|2284|2278|2281.3|2275.3|21
1625749220000|2021-07-08 13:00:20|2284.4|2278.4|2284.5|2278.5|2285|2279|2283.4|2277.4|14
1625749230000|2021-07-08 13:00:30|2284.8|2278.8|2285.9|2279.9|2285.9|2279.9|2284.8|2278.8|4
1625749240000|2021-07-08 13:00:40|2286|2280|2287.3|2281.3|2287.4|2281.4|2286|2280|6
1625749250000|2021-07-08 13:00:50|2287.5|2281.5|2286.9|2280.9|2287.5|2281.5|2286.8|2280.8|5
1625749260000|2021-07-08 13:01:00|2286.6|2280.6|2286.9|2280.9|2287.3|2281.3|2286.4|2280.4|8
1625749270000|2021-07-08 13:01:10|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1625749280000|2021-07-08 13:01:20|2287.3|2281.3|2287|2281|2287.3|2281.3|2287|2281|3
1625749290000|2021-07-08 13:01:30|2286.6|2280.6|2286.4|2280.4|2286.8|2280.8|2286.3|2280.3|6
1625749300000|2021-07-08 13:01:40|2286.5|2280.5|2285.4|2279.4|2286.6|2280.6|2285|2279|7
1625749310000|2021-07-08 13:01:50|2285.5|2279.5|2285.3|2279.3|2285.5|2279.5|2285.1|2279.1|6
1625749320000|2021-07-08 13:02:00|2285.4|2279.4|2285.5|2279.5|2285.5|2279.5|2285.4|2279.4|2
1625749330000|2021-07-08 13:02:10|2285.9|2279.9|2285.9|2279.9|2286.1|2280.1|2285.9|2279.9|3
1625749340000|2021-07-08 13:02:20|2285.8|2279.8|2285.1|2279.1|2285.8|2279.8|2284.8|2278.8|11
1625749350000|2021-07-08 13:02:30|2284.8|2278.8|2283.6|2277.6|2285.1|2279.1|2283.6|2277.6|14
1625749360000|2021-07-08 13:02:40|2284.5|2278.5|2283.9|2277.9|2284.5|2278.5|2283.9|2277.9|3
1625749370000|2021-07-08 13:02:50|2284.4|2278.4|2282.6|2276.6|2284.4|2278.4|2282.6|2276.6|14
1625749380000|2021-07-08 13:03:00|2282.4|2276.4|2282.3|2276.3|2282.6|2276.6|2281.1|2275.1|11
1625749390000|2021-07-08 13:03:10|2282|2276|2282.1|2276.1|2282.6|2276.6|2281.6|2275.6|6
1625749400000|2021-07-08 13:03:20|2281.9|2275.9|2281.8|2275.8|2282.1|2276.1|2281.8|2275.8|4
1625749410000|2021-07-08 13:03:30|2281.9|2275.9|2282.5|2276.5|2282.5|2276.5|2281.9|2275.9|4
1625749420000|2021-07-08 13:03:40|2282.3|2276.3|2282.5|2276.5|2282.5|2276.5|2282.3|2276.3|4
1625749430000|2021-07-08 13:03:50|2282.6|2276.6|2283.8|2277.8|2283.8|2277.8|2282.6|2276.6|2
1625749440000|2021-07-08 13:04:00|2283.5|2277.5|2283.6|2277.6|2283.6|2277.6|2283.4|2277.4|3
1625749470000|2021-07-08 13:04:30|2282.8|2276.8|2282.6|2276.6|2282.8|2276.8|2282.3|2276.3|5
1625749480000|2021-07-08 13:04:40|2283.3|2277.3|2283.8|2277.8|2283.8|2277.8|2283.3|2277.3|3
1625749490000|2021-07-08 13:04:50|2283.6|2277.6|2282.9|2276.9|2283.6|2277.6|2282.5|2276.5|5
1625749500000|2021-07-08 13:05:00|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1625749510000|2021-07-08 13:05:10|2282.8|2276.8|2282.8|2276.8|2282.9|2276.9|2282.8|2276.8|3
1625749520000|2021-07-08 13:05:20|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1625749530000|2021-07-08 13:05:30|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1625749560000|2021-07-08 13:06:00|2282.8|2276.8|2282.5|2276.5|2282.8|2276.8|2282.3|2276.3|4
1625749570000|2021-07-08 13:06:10|2282.4|2276.4|2281.9|2275.9|2282.4|2276.4|2281.9|2275.9|5
1625749580000|2021-07-08 13:06:20|2281.8|2275.8|2281.8|2275.8|2281.9|2275.9|2281.8|2275.8|3
1625749610000|2021-07-08 13:06:50|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1625749620000|2021-07-08 13:07:00|2281.8|2275.8|2281.4|2275.4|2281.8|2275.8|2281.4|2275.4|2
1625749630000|2021-07-08 13:07:10|2281.1|2275.1|2280.5|2274.5|2281.1|2275.1|2280|2274|6
1625749640000|2021-07-08 13:07:20|2280.4|2274.4|2279.5|2273.5|2280.4|2274.4|2279.3|2273.3|4
1625749650000|2021-07-08 13:07:30|2279.3|2273.3|2280.4|2274.4|2280.4|2274.4|2279.3|2273.3|4
1625749660000|2021-07-08 13:07:40|2280.3|2274.3|2278.9|2272.9|2280.3|2274.3|2278.9|2272.9|3
1625749670000|2021-07-08 13:07:50|2279.3|2273.3|2278.9|2272.9|2280|2274|2278.9|2272.9|5
1625749680000|2021-07-08 13:08:00|2279.4|2273.4|2279.5|2273.5|2279.8|2273.8|2279.4|2273.4|5
1625749690000|2021-07-08 13:08:10|2279.6|2273.6|2280.3|2274.3|2280.3|2274.3|2279.6|2273.6|3
1625749710000|2021-07-08 13:08:30|2280|2274|2280|2274|2280|2274|2280|2274|1
1625749720000|2021-07-08 13:08:40|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1625749730000|2021-07-08 13:08:50|2279.8|2273.8|2279.5|2273.5|2279.8|2273.8|2279.4|2273.4|3
1625749740000|2021-07-08 13:09:00|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1625749780000|2021-07-08 13:09:40|2279.5|2273.5|2280.4|2274.4|2280.4|2274.4|2279.5|2273.5|2
1625749790000|2021-07-08 13:09:50|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1625749800000|2021-07-08 13:10:00|2280.9|2274.9|2280.9|2274.9|2281.4|2275.4|2280.6|2274.6|6
1625749810000|2021-07-08 13:10:10|2280.6|2274.6|2279.6|2273.6|2280.6|2274.6|2279.6|2273.6|2
1625749820000|2021-07-08 13:10:20|2279.9|2273.9|2280.8|2274.8|2280.8|2274.8|2279.9|2273.9|2
1625749830000|2021-07-08 13:10:30|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1625749840000|2021-07-08 13:10:40|2281.3|2275.3|2281.5|2275.5|2281.5|2275.5|2281.3|2275.3|2
1625749850000|2021-07-08 13:10:50|2281.6|2275.6|2282|2276|2282|2276|2281.6|2275.6|2
1625749860000|2021-07-08 13:11:00|2281.4|2275.4|2280.3|2274.3|2281.4|2275.4|2280.3|2274.3|6
1625749870000|2021-07-08 13:11:10|2280.5|2274.5|2280.4|2274.4|2281.5|2275.5|2280.4|2274.4|6
1625749880000|2021-07-08 13:11:20|2280.5|2274.5|2281.3|2275.3|2281.4|2275.4|2280.5|2274.5|3
1625749890000|2021-07-08 13:11:30|2281.1|2275.1|2281.3|2275.3|2281.3|2275.3|2281.1|2275.1|2
1625749900000|2021-07-08 13:11:40|2281.4|2275.4|2281.3|2275.3|2281.4|2275.4|2281.3|2275.3|2
1625749920000|2021-07-08 13:12:00|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1625749930000|2021-07-08 13:12:10|2281.5|2275.5|2284.5|2278.5|2284.6|2278.6|2281.5|2275.5|7
1625749940000|2021-07-08 13:12:20|2285.6|2279.6|2284.6|2278.6|2285.6|2279.6|2284.6|2278.6|5
1625749950000|2021-07-08 13:12:30|2284.5|2278.5|2285.3|2279.3|2285.4|2279.4|2284.5|2278.5|3
1625749960000|2021-07-08 13:12:40|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1625749980000|2021-07-08 13:13:00|2285.8|2279.8|2286|2280|2286|2280|2285.8|2279.8|2
1625749990000|2021-07-08 13:13:10|2285.9|2279.9|2285.4|2279.4|2285.9|2279.9|2285.4|2279.4|3
1625750000000|2021-07-08 13:13:20|2285.6|2279.6|2285.4|2279.4|2285.6|2279.6|2285.4|2279.4|4
1625750020000|2021-07-08 13:13:40|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1625750030000|2021-07-08 13:13:50|2285|2279|2284|2278|2285|2279|2283.9|2277.9|4
1625750040000|2021-07-08 13:14:00|2284.3|2278.3|2283.8|2277.8|2284.3|2278.3|2283.8|2277.8|3
1625750060000|2021-07-08 13:14:20|2283.4|2277.4|2283.9|2277.9|2283.9|2277.9|2283.4|2277.4|2
1625750070000|2021-07-08 13:14:30|2283.8|2277.8|2282.3|2276.3|2283.8|2277.8|2281.8|2275.8|6
1625750090000|2021-07-08 13:14:50|2282.4|2276.4|2283|2277|2283.8|2277.8|2282.4|2276.4|8
1625750100000|2021-07-08 13:15:00|2283.3|2277.3|2283|2277|2283.3|2277.3|2283|2277|2
1625750110000|2021-07-08 13:15:10|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2282.9|2276.9|3
1625750130000|2021-07-08 13:15:30|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1625750140000|2021-07-08 13:15:40|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1625750160000|2021-07-08 13:16:00|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|1
1625750170000|2021-07-08 13:16:10|2283.4|2277.4|2283|2277|2283.4|2277.4|2283|2277|4
1625750220000|2021-07-08 13:17:00|2282.8|2276.8|2282.3|2276.3|2282.8|2276.8|2281.4|2275.4|14
1625750230000|2021-07-08 13:17:10|2281.8|2275.8|2281.9|2275.9|2282|2276|2281.8|2275.8|5
1625750250000|2021-07-08 13:17:30|2281.8|2275.8|2281|2275|2281.8|2275.8|2281|2275|4
1625750260000|2021-07-08 13:17:40|2280.9|2274.9|2280.3|2274.3|2280.9|2274.9|2280.1|2274.1|5
1625750270000|2021-07-08 13:17:50|2280.1|2274.1|2279.6|2273.6|2280.1|2274.1|2279.6|2273.6|2
1625750280000|2021-07-08 13:18:00|2279.4|2273.4|2278.8|2272.8|2279.4|2273.4|2278.1|2272.1|7
1625750290000|2021-07-08 13:18:10|2278.6|2272.6|2278.5|2272.5|2278.6|2272.6|2278.5|2272.5|2
1625750330000|2021-07-08 13:18:50|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1625750340000|2021-07-08 13:19:00|2278.1|2272.1|2278.8|2272.8|2278.9|2272.9|2278.1|2272.1|3
1625750350000|2021-07-08 13:19:10|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1625750390000|2021-07-08 13:19:50|2278.8|2272.8|2279.1|2273.1|2279.1|2273.1|2278.4|2272.4|4
1625750400000|2021-07-08 13:20:00|2279|2273|2280.4|2274.4|2280.4|2274.4|2279|2273|6
1625750410000|2021-07-08 13:20:10|2279.8|2273.8|2280.3|2274.3|2280.4|2274.4|2279.8|2273.8|6
1625750420000|2021-07-08 13:20:20|2280.1|2274.1|2280.1|2274.1|2280.3|2274.3|2280|2274|4
1625750440000|2021-07-08 13:20:40|2280|2274|2280.3|2274.3|2280.3|2274.3|2280|2274|3
1625750450000|2021-07-08 13:20:50|2280.4|2274.4|2280|2274|2280.8|2274.8|2280|2274|9
1625750460000|2021-07-08 13:21:00|2279.6|2273.6|2279|2273|2279.6|2273.6|2279|2273|3
1625750470000|2021-07-08 13:21:10|2278.8|2272.8|2278.3|2272.3|2278.8|2272.8|2278.3|2272.3|2
1625750490000|2021-07-08 13:21:30|2278.1|2272.1|2279|2273|2279|2273|2277.8|2271.8|5
1625750500000|2021-07-08 13:21:40|2278.8|2272.8|2278.4|2272.4|2278.8|2272.8|2278.4|2272.4|2
1625750510000|2021-07-08 13:21:50|2278.1|2272.1|2276.3|2270.3|2278.1|2272.1|2276.3|2270.3|8
1625750520000|2021-07-08 13:22:00|2276.1|2270.1|2275.6|2269.6|2276.1|2270.1|2275.6|2269.6|4
1625750530000|2021-07-08 13:22:10|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|2275.8|2269.8|1
1625750540000|2021-07-08 13:22:20|2275.9|2269.9|2276.3|2270.3|2276.4|2270.4|2275.9|2269.9|5
1625750550000|2021-07-08 13:22:30|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1625750560000|2021-07-08 13:22:40|2276.3|2270.3|2276.4|2270.4|2276.4|2270.4|2276.1|2270.1|4
1625750570000|2021-07-08 13:22:50|2276.6|2270.6|2276.9|2270.9|2276.9|2270.9|2276.6|2270.6|2
1625750580000|2021-07-08 13:23:00|2277|2271|2277|2271|2277|2271|2277|2271|1
1625750590000|2021-07-08 13:23:10|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|1
1625750620000|2021-07-08 13:23:40|2276.4|2270.4|2276.8|2270.8|2276.8|2270.8|2276.4|2270.4|2
1625750630000|2021-07-08 13:23:50|2277.1|2271.1|2276.8|2270.8|2277.1|2271.1|2276.8|2270.8|2
1625750640000|2021-07-08 13:24:00|2276.6|2270.6|2276.5|2270.5|2276.6|2270.6|2276.5|2270.5|4
1625750660000|2021-07-08 13:24:20|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1625750680000|2021-07-08 13:24:40|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.4|2271.4|3
1625750690000|2021-07-08 13:24:50|2278.1|2272.1|2278.3|2272.3|2278.3|2272.3|2278.1|2272.1|2
1625750700000|2021-07-08 13:25:00|2278.4|2272.4|2279.4|2273.4|2279.4|2273.4|2278.4|2272.4|4
1625750710000|2021-07-08 13:25:10|2279.5|2273.5|2279.3|2273.3|2279.5|2273.5|2279.3|2273.3|5
1625750720000|2021-07-08 13:25:20|2279|2273|2279.3|2273.3|2279.3|2273.3|2279|2273|2
1625750730000|2021-07-08 13:25:30|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2278.9|2272.9|5
1625750740000|2021-07-08 13:25:40|2279.5|2273.5|2279.8|2273.8|2279.8|2273.8|2279.5|2273.5|2
1625750750000|2021-07-08 13:25:50|2279.9|2273.9|2280.1|2274.1|2280.1|2274.1|2279.6|2273.6|6
1625750770000|2021-07-08 13:26:10|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1625750820000|2021-07-08 13:27:00|2280.1|2274.1|2280.3|2274.3|2280.3|2274.3|2280|2274|3
1625750840000|2021-07-08 13:27:20|2280|2274|2279.4|2273.4|2280|2274|2279.4|2273.4|4
1625750850000|2021-07-08 13:27:30|2279.3|2273.3|2278|2272|2279.3|2273.3|2277.9|2271.9|7
1625750860000|2021-07-08 13:27:40|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|2277.9|2271.9|1
1625750870000|2021-07-08 13:27:50|2277.8|2271.8|2277.3|2271.3|2277.8|2271.8|2277.3|2271.3|2
1625750880000|2021-07-08 13:28:00|2277.5|2271.5|2278.3|2272.3|2278.4|2272.4|2277.5|2271.5|5
1625750890000|2021-07-08 13:28:10|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|2278.5|2272.5|1
1625750900000|2021-07-08 13:28:20|2278.4|2272.4|2278.5|2272.5|2278.5|2272.5|2278.4|2272.4|2
1625750910000|2021-07-08 13:28:30|2278.9|2272.9|2278.8|2272.8|2278.9|2272.9|2278.8|2272.8|2
1625750920000|2021-07-08 13:28:40|2278.6|2272.6|2278.5|2272.5|2278.6|2272.6|2278.5|2272.5|2
1625750940000|2021-07-08 13:29:00|2278.6|2272.6|2280.1|2274.1|2280.1|2274.1|2278.6|2272.6|4
1625750950000|2021-07-08 13:29:10|2280.4|2274.4|2280|2274|2280.4|2274.4|2280|2274|2
1625750960000|2021-07-08 13:29:20|2279.9|2273.9|2279.6|2273.6|2279.9|2273.9|2279.6|2273.6|3
1625750970000|2021-07-08 13:29:30|2279.4|2273.4|2279.6|2273.6|2279.6|2273.6|2279.4|2273.4|2
1625750990000|2021-07-08 13:29:50|2279.5|2273.5|2279.6|2273.6|2279.6|2273.6|2279.3|2273.3|4
1625751000000|2021-07-08 13:30:00|2279.5|2273.5|2279.3|2273.3|2279.5|2273.5|2279.3|2273.3|2
1625751010000|2021-07-08 13:30:10|2278.8|2272.8|2280|2274|2280.3|2274.3|2278.8|2272.8|8
1625751020000|2021-07-08 13:30:20|2280.3|2274.3|2280|2274|2280.3|2274.3|2280|2274|2
1625751030000|2021-07-08 13:30:30|2281|2275|2281|2275|2281.3|2275.3|2281|2275|4
1625751040000|2021-07-08 13:30:40|2280.9|2274.9|2281.5|2275.5|2281.5|2275.5|2280.8|2274.8|5
1625751050000|2021-07-08 13:30:50|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|1
1625751060000|2021-07-08 13:31:00|2281.8|2275.8|2282.6|2276.6|2282.8|2276.8|2281.8|2275.8|3
1625751070000|2021-07-08 13:31:10|2282.5|2276.5|2283|2277|2283.3|2277.3|2282.3|2276.3|4
1625751090000|2021-07-08 13:31:30|2282.8|2276.8|2282|2276|2282.8|2276.8|2282|2276|2
1625751110000|2021-07-08 13:31:50|2281.6|2275.6|2281.3|2275.3|2282|2276|2281.3|2275.3|3
1625751120000|2021-07-08 13:32:00|2281.5|2275.5|2282|2276|2282.3|2276.3|2281.5|2275.5|3
1625751130000|2021-07-08 13:32:10|2281.6|2275.6|2282.3|2276.3|2282.3|2276.3|2281.6|2275.6|3
1625751140000|2021-07-08 13:32:20|2282|2276|2281.5|2275.5|2282|2276|2281.5|2275.5|7
1625751150000|2021-07-08 13:32:30|2281.6|2275.6|2281.4|2275.4|2282|2276|2281.4|2275.4|6
1625751170000|2021-07-08 13:32:50|2281|2275|2281|2275|2281|2275|2280.5|2274.5|5
1625751180000|2021-07-08 13:33:00|2280.9|2274.9|2279.4|2273.4|2280.9|2274.9|2279.4|2273.4|5
1625751210000|2021-07-08 13:33:30|2280.5|2274.5|2280|2274|2280.5|2274.5|2280|2274|3
1625751240000|2021-07-08 13:34:00|2279.9|2273.9|2280|2274|2280|2274|2279.9|2273.9|2
1625751280000|2021-07-08 13:34:40|2279.8|2273.8|2279|2273|2279.8|2273.8|2279|2273|2
1625751290000|2021-07-08 13:34:50|2278.8|2272.8|2278.8|2272.8|2279|2273|2277.8|2271.8|9
1625751300000|2021-07-08 13:35:00|2278.5|2272.5|2278.3|2272.3|2278.5|2272.5|2278.3|2272.3|3
1625751310000|2021-07-08 13:35:10|2278.1|2272.1|2278.8|2272.8|2278.8|2272.8|2278.1|2272.1|4
1625751320000|2021-07-08 13:35:20|2278.6|2272.6|2278.5|2272.5|2278.6|2272.6|2278.5|2272.5|2
1625751330000|2021-07-08 13:35:30|2278.4|2272.4|2277.3|2271.3|2278.4|2272.4|2277.3|2271.3|5
1625751340000|2021-07-08 13:35:40|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|1
1625751360000|2021-07-08 13:36:00|2277.8|2271.8|2278.5|2272.5|2278.5|2272.5|2277.8|2271.8|2
1625751370000|2021-07-08 13:36:10|2278.6|2272.6|2278.3|2272.3|2279|2273|2278.3|2272.3|5
1625751380000|2021-07-08 13:36:20|2278.1|2272.1|2277.4|2271.4|2278.1|2272.1|2276.9|2270.9|7
1625751390000|2021-07-08 13:36:30|2277.3|2271.3|2277|2271|2277.4|2271.4|2277|2271|4
1625751410000|2021-07-08 13:36:50|2277.3|2271.3|2278|2272|2278|2272|2277.3|2271.3|4
1625751420000|2021-07-08 13:37:00|2277.8|2271.8|2276.8|2270.8|2277.8|2271.8|2276.8|2270.8|5
1625751430000|2021-07-08 13:37:10|2277|2271|2277.4|2271.4|2277.4|2271.4|2277|2271|3
1625751450000|2021-07-08 13:37:30|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|1
1625751460000|2021-07-08 13:37:40|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|2277.6|2271.6|1
1625751470000|2021-07-08 13:37:50|2277.5|2271.5|2277|2271|2277.5|2271.5|2277|2271|2
1625751480000|2021-07-08 13:38:00|2276.8|2270.8|2276.6|2270.6|2276.8|2270.8|2276.6|2270.6|2
1625751490000|2021-07-08 13:38:10|2276.5|2270.5|2276.5|2270.5|2276.5|2270.5|2276|2270|5
1625751500000|2021-07-08 13:38:20|2276.3|2270.3|2276.5|2270.5|2276.5|2270.5|2276.3|2270.3|2
1625751530000|2021-07-08 13:38:50|2276.8|2270.8|2278.6|2272.6|2278.6|2272.6|2276.8|2270.8|4
1625751540000|2021-07-08 13:39:00|2278.5|2272.5|2277.1|2271.1|2278.5|2272.5|2277.1|2271.1|4
1625751550000|2021-07-08 13:39:10|2277.3|2271.3|2277.8|2271.8|2277.8|2271.8|2277.3|2271.3|3
1625751560000|2021-07-08 13:39:20|2277.6|2271.6|2277|2271|2277.6|2271.6|2277|2271|3
1625751570000|2021-07-08 13:39:30|2277.3|2271.3|2277|2271|2277.5|2271.5|2277|2271|4
1625751580000|2021-07-08 13:39:40|2277.3|2271.3|2277.1|2271.1|2277.3|2271.3|2277.1|2271.1|2
1625751590000|2021-07-08 13:39:50|2277.3|2271.3|2277|2271|2277.6|2271.6|2277|2271|5
1625751600000|2021-07-08 13:40:00|2277.3|2271.3|2277.6|2271.6|2277.6|2271.6|2276.9|2270.9|4
1625751610000|2021-07-08 13:40:10|2277.5|2271.5|2277.3|2271.3|2277.5|2271.5|2277.3|2271.3|2
1625751620000|2021-07-08 13:40:20|2277|2271|2277|2271|2277|2271|2277|2271|1
1625751630000|2021-07-08 13:40:30|2276.8|2270.8|2276.5|2270.5|2276.8|2270.8|2276.3|2270.3|3
1625751650000|2021-07-08 13:40:50|2276.3|2270.3|2276|2270|2276.3|2270.3|2276|2270|2
1625751660000|2021-07-08 13:41:00|2276.3|2270.3|2276.8|2270.8|2277|2271|2276.3|2270.3|7
1625751680000|2021-07-08 13:41:20|2276.5|2270.5|2276.3|2270.3|2276.5|2270.5|2276|2270|4
1625751690000|2021-07-08 13:41:30|2276.4|2270.4|2277.1|2271.1|2277.8|2271.8|2276.4|2270.4|6
1625751700000|2021-07-08 13:41:40|2277.3|2271.3|2277.5|2271.5|2277.6|2271.6|2277.3|2271.3|4
1625751710000|2021-07-08 13:41:50|2276.8|2270.8|2277|2271|2277|2271|2276.8|2270.8|3
1625751720000|2021-07-08 13:42:00|2276.8|2270.8|2276|2270|2276.8|2270.8|2276|2270|3
1625751730000|2021-07-08 13:42:10|2276.3|2270.3|2275.9|2269.9|2276.3|2270.3|2275.9|2269.9|5
1625751740000|2021-07-08 13:42:20|2275.6|2269.6|2276.6|2270.6|2276.6|2270.6|2275.6|2269.6|4
1625751750000|2021-07-08 13:42:30|2276.5|2270.5|2276.3|2270.3|2276.5|2270.5|2276.3|2270.3|2
1625751760000|2021-07-08 13:42:40|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|2276.4|2270.4|1
1625751770000|2021-07-08 13:42:50|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|1
1625751790000|2021-07-08 13:43:10|2276.5|2270.5|2275.8|2269.8|2276.5|2270.5|2275.8|2269.8|3
1625751830000|2021-07-08 13:43:50|2275.9|2269.9|2276.6|2270.6|2276.6|2270.6|2275.8|2269.8|5
1625751840000|2021-07-08 13:44:00|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1625751850000|2021-07-08 13:44:10|2277.1|2271.1|2277.8|2271.8|2278|2272|2277.1|2271.1|5
1625751860000|2021-07-08 13:44:20|2278|2272|2278.6|2272.6|2278.6|2272.6|2278|2272|4
1625751870000|2021-07-08 13:44:30|2278.5|2272.5|2277.3|2271.3|2278.5|2272.5|2277.3|2271.3|2
1625751880000|2021-07-08 13:44:40|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|1
1625751890000|2021-07-08 13:44:50|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1625751900000|2021-07-08 13:45:00|2278.3|2272.3|2277.5|2271.5|2278.3|2272.3|2277.5|2271.5|4
1625751910000|2021-07-08 13:45:10|2277.8|2271.8|2277.9|2271.9|2278|2272|2277.8|2271.8|3
1625751920000|2021-07-08 13:45:20|2277.6|2271.6|2277.5|2271.5|2277.6|2271.6|2277.5|2271.5|2
1625751930000|2021-07-08 13:45:30|2277.6|2271.6|2279.5|2273.5|2279.6|2273.6|2277.6|2271.6|12
1625751940000|2021-07-08 13:45:40|2279.4|2273.4|2279.1|2273.1|2279.4|2273.4|2278.9|2272.9|9
1625751950000|2021-07-08 13:45:50|2279|2273|2279|2273|2279|2273|2279|2273|1
1625751960000|2021-07-08 13:46:00|2278.9|2272.9|2277.6|2271.6|2278.9|2272.9|2277.5|2271.5|5
1625751970000|2021-07-08 13:46:10|2277.8|2271.8|2278.3|2272.3|2278.3|2272.3|2277.3|2271.3|7
1625751990000|2021-07-08 13:46:30|2278|2272|2278|2272|2278|2272|2278|2272|1
1625752000000|2021-07-08 13:46:40|2277.9|2271.9|2277.5|2271.5|2277.9|2271.9|2277.3|2271.3|3
1625752020000|2021-07-08 13:47:00|2277.6|2271.6|2277.8|2271.8|2277.8|2271.8|2277.6|2271.6|2
1625752030000|2021-07-08 13:47:10|2277.5|2271.5|2278|2272|2278.1|2272.1|2277.5|2271.5|4
1625752040000|2021-07-08 13:47:20|2277.8|2271.8|2279.1|2273.1|2279.1|2273.1|2277.8|2271.8|5
1625752050000|2021-07-08 13:47:30|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1625752070000|2021-07-08 13:47:50|2278.6|2272.6|2278.8|2272.8|2278.8|2272.8|2278.6|2272.6|2
1625752080000|2021-07-08 13:48:00|2278.6|2272.6|2277.5|2271.5|2278.6|2272.6|2277.3|2271.3|8
1625752090000|2021-07-08 13:48:10|2277.8|2271.8|2278.8|2272.8|2279.1|2273.1|2277.8|2271.8|6
1625752100000|2021-07-08 13:48:20|2279|2273|2279|2273|2279|2273|2279|2273|1
1625752120000|2021-07-08 13:48:40|2279.1|2273.1|2279.6|2273.6|2279.6|2273.6|2279.1|2273.1|3
1625752130000|2021-07-08 13:48:50|2279.9|2273.9|2280.3|2274.3|2280.3|2274.3|2279.9|2273.9|2
1625752140000|2021-07-08 13:49:00|2280.1|2274.1|2280.5|2274.5|2280.5|2274.5|2280.1|2274.1|4
1625752150000|2021-07-08 13:49:10|2280.4|2274.4|2279.5|2273.5|2280.4|2274.4|2279.5|2273.5|4
1625752160000|2021-07-08 13:49:20|2279.6|2273.6|2280.4|2274.4|2280.4|2274.4|2279.6|2273.6|3
1625752170000|2021-07-08 13:49:30|2280.6|2274.6|2280.9|2274.9|2281.5|2275.5|2280.6|2274.6|6
1625752180000|2021-07-08 13:49:40|2281.3|2275.3|2280.9|2274.9|2281.5|2275.5|2280.9|2274.9|10
1625752190000|2021-07-08 13:49:50|2281.4|2275.4|2280.5|2274.5|2281.4|2275.4|2279.5|2273.5|11
1625752200000|2021-07-08 13:50:00|2280.3|2274.3|2280.5|2274.5|2280.5|2274.5|2280.3|2274.3|3
1625752210000|2021-07-08 13:50:10|2280.3|2274.3|2280.4|2274.4|2280.6|2274.6|2279.5|2273.5|7
1625752220000|2021-07-08 13:50:20|2280|2274|2279.3|2273.3|2280.4|2274.4|2279.3|2273.3|6
1625752230000|2021-07-08 13:50:30|2279.1|2273.1|2279|2273|2279.1|2273.1|2279|2273|2
1625752240000|2021-07-08 13:50:40|2279.1|2273.1|2280|2274|2280.1|2274.1|2279.1|2273.1|11
1625752250000|2021-07-08 13:50:50|2280.1|2274.1|2280.4|2274.4|2280.4|2274.4|2280.1|2274.1|2
1625752260000|2021-07-08 13:51:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1625752270000|2021-07-08 13:51:10|2281.3|2275.3|2282.3|2276.3|2282.3|2276.3|2281.3|2275.3|8
1625752280000|2021-07-08 13:51:20|2282.1|2276.1|2282|2276|2282.6|2276.6|2282|2276|7
1625752290000|2021-07-08 13:51:30|2282.1|2276.1|2281.4|2275.4|2282.1|2276.1|2281.3|2275.3|5
1625752320000|2021-07-08 13:52:00|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|2282.1|2276.1|1
1625752330000|2021-07-08 13:52:10|2281.9|2275.9|2281.6|2275.6|2281.9|2275.9|2281.6|2275.6|2
1625752340000|2021-07-08 13:52:20|2282|2276|2281.9|2275.9|2282.3|2276.3|2281.5|2275.5|11
1625752350000|2021-07-08 13:52:30|2282.3|2276.3|2281.8|2275.8|2282.3|2276.3|2281.8|2275.8|6
1625752360000|2021-07-08 13:52:40|2281.5|2275.5|2282|2276|2282|2276|2281.3|2275.3|4
1625752370000|2021-07-08 13:52:50|2282.1|2276.1|2281.5|2275.5|2282.1|2276.1|2281.5|2275.5|5
1625752380000|2021-07-08 13:53:00|2281.8|2275.8|2281.9|2275.9|2282.3|2276.3|2281.5|2275.5|7
1625752390000|2021-07-08 13:53:10|2282|2276|2282.4|2276.4|2282.8|2276.8|2282|2276|13
1625752400000|2021-07-08 13:53:20|2282.3|2276.3|2282.3|2276.3|2282.5|2276.5|2282.1|2276.1|10
1625752410000|2021-07-08 13:53:30|2281.9|2275.9|2282|2276|2282.3|2276.3|2281.9|2275.9|3
1625752420000|2021-07-08 13:53:40|2281.5|2275.5|2282.1|2276.1|2282.1|2276.1|2281.5|2275.5|3
1625752430000|2021-07-08 13:53:50|2282|2276|2282|2276|2282|2276|2282|2276|1
1625752440000|2021-07-08 13:54:00|2282.1|2276.1|2282.6|2276.6|2282.6|2276.6|2282|2276|8
1625752450000|2021-07-08 13:54:10|2282.4|2276.4|2282.5|2276.5|2282.5|2276.5|2282.3|2276.3|7
1625752470000|2021-07-08 13:54:30|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1625752500000|2021-07-08 13:55:00|2282.3|2276.3|2282.6|2276.6|2282.8|2276.8|2282.3|2276.3|7
1625752510000|2021-07-08 13:55:10|2282.5|2276.5|2282.5|2276.5|2282.6|2276.6|2282.5|2276.5|3
1625752520000|2021-07-08 13:55:20|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|2281.9|2275.9|3
1625752540000|2021-07-08 13:55:40|2282.5|2276.5|2282.3|2276.3|2282.6|2276.6|2282|2276|8
1625752550000|2021-07-08 13:55:50|2282.1|2276.1|2282.3|2276.3|2282.3|2276.3|2282.1|2276.1|2
1625752560000|2021-07-08 13:56:00|2281.9|2275.9|2282.3|2276.3|2282.4|2276.4|2281.9|2275.9|7
1625752570000|2021-07-08 13:56:10|2282|2276|2282.1|2276.1|2282.3|2276.3|2282|2276|4
1625752600000|2021-07-08 13:56:40|2282.3|2276.3|2282.5|2276.5|2282.6|2276.6|2282.3|2276.3|3
1625752610000|2021-07-08 13:56:50|2282.4|2276.4|2282.3|2276.3|2282.4|2276.4|2281.8|2275.8|6
1625752620000|2021-07-08 13:57:00|2282|2276|2281.8|2275.8|2282.3|2276.3|2281.8|2275.8|4
1625752630000|2021-07-08 13:57:10|2282|2276|2282|2276|2282|2276|2282|2276|1
1625752670000|2021-07-08 13:57:50|2282.3|2276.3|2282.4|2276.4|2282.4|2276.4|2282.3|2276.3|2
1625752700000|2021-07-08 13:58:20|2282.5|2276.5|2282.8|2276.8|2282.8|2276.8|2282.5|2276.5|2
1625752710000|2021-07-08 13:58:30|2282.9|2276.9|2283|2277|2283.4|2277.4|2282.9|2276.9|4
1625752720000|2021-07-08 13:58:40|2282.9|2276.9|2282.8|2276.8|2283|2277|2282.8|2276.8|3
1625752730000|2021-07-08 13:58:50|2283|2277|2283|2277|2283.3|2277.3|2283|2277|5
1625752740000|2021-07-08 13:59:00|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|2283.1|2277.1|1
1625752760000|2021-07-08 13:59:20|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1625752770000|2021-07-08 13:59:30|2283.4|2277.4|2283|2277|2284.4|2278.4|2282.8|2276.8|9
1625752780000|2021-07-08 13:59:40|2283.1|2277.1|2283|2277|2283.1|2277.1|2283|2277|2
1625752790000|2021-07-08 13:59:50|2282.8|2276.8|2282.5|2276.5|2282.8|2276.8|2282.4|2276.4|3
1625752800000|2021-07-08 14:00:00|2282.3|2276.3|2283|2277|2283|2277|2282.3|2276.3|3
1625752810000|2021-07-08 14:00:10|2282.8|2276.8|2282.5|2276.5|2282.8|2276.8|2282.5|2276.5|2
1625752820000|2021-07-08 14:00:20|2282.8|2276.8|2282.5|2276.5|2282.8|2276.8|2282.5|2276.5|2
1625752830000|2021-07-08 14:00:30|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1625752840000|2021-07-08 14:00:40|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|1
1625752850000|2021-07-08 14:00:50|2282.5|2276.5|2282.5|2276.5|2282.5|2276.5|2282.5|2276.5|1
1625752880000|2021-07-08 14:01:20|2282.6|2276.6|2282.8|2276.8|2283.1|2277.1|2282.6|2276.6|7
1625752890000|2021-07-08 14:01:30|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1625752900000|2021-07-08 14:01:40|2283|2277|2283|2277|2283|2277|2283|2277|1
1625752960000|2021-07-08 14:02:40|2283.1|2277.1|2284.5|2278.5|2284.8|2278.8|2283.1|2277.1|6
1625752970000|2021-07-08 14:02:50|2284|2278|2285.1|2279.1|2285.1|2279.1|2283.8|2277.8|9
1625752980000|2021-07-08 14:03:00|2284|2278|2284.8|2278.8|2285.6|2279.6|2284|2278|8
1625752990000|2021-07-08 14:03:10|2284.6|2278.6|2284.6|2278.6|2285|2279|2284.6|2278.6|4
1625753000000|2021-07-08 14:03:20|2285|2279|2285|2279|2285.3|2279.3|2285|2279|4
1625753010000|2021-07-08 14:03:30|2284.6|2278.6|2284.9|2278.9|2285|2279|2284.6|2278.6|4
1625753020000|2021-07-08 14:03:40|2285.1|2279.1|2284.8|2278.8|2285.1|2279.1|2284.8|2278.8|3
1625753030000|2021-07-08 14:03:50|2284.9|2278.9|2285.9|2279.9|2285.9|2279.9|2284.9|2278.9|5
1625753040000|2021-07-08 14:04:00|2286.1|2280.1|2286.4|2280.4|2286.6|2280.6|2285.9|2279.9|9
1625753050000|2021-07-08 14:04:10|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1625753060000|2021-07-08 14:04:20|2286.6|2280.6|2286.9|2280.9|2286.9|2280.9|2286.6|2280.6|2
1625753070000|2021-07-08 14:04:30|2286.8|2280.8|2286.9|2280.9|2286.9|2280.9|2286.6|2280.6|4
1625753110000|2021-07-08 14:05:10|2286.6|2280.6|2286.9|2280.9|2286.9|2280.9|2286.6|2280.6|2
1625753130000|2021-07-08 14:05:30|2286.6|2280.6|2286.6|2280.6|2286.9|2280.9|2286.6|2280.6|3
1625753140000|2021-07-08 14:05:40|2286.8|2280.8|2286|2280|2286.9|2280.9|2286|2280|7
1625753150000|2021-07-08 14:05:50|2286.3|2280.3|2286.5|2280.5|2287|2281|2286.3|2280.3|8
1625753170000|2021-07-08 14:06:10|2286.3|2280.3|2286.4|2280.4|2286.5|2280.5|2286.3|2280.3|4
1625753190000|2021-07-08 14:06:30|2287|2281|2286|2280|2287|2281|2286|2280|4
1625753200000|2021-07-08 14:06:40|2286.3|2280.3|2286.3|2280.3|2286.8|2280.8|2286.3|2280.3|4
1625753210000|2021-07-08 14:06:50|2286|2280|2286|2280|2286|2280|2286|2280|1
1625753240000|2021-07-08 14:07:20|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1625753250000|2021-07-08 14:07:30|2286|2280|2286|2280|2286|2280|2285.8|2279.8|5
1625753260000|2021-07-08 14:07:40|2285.8|2279.8|2286|2280|2286.3|2280.3|2285.8|2279.8|4
1625753270000|2021-07-08 14:07:50|2286.3|2280.3|2286|2280|2286.8|2280.8|2286|2280|7
1625753280000|2021-07-08 14:08:00|2285.8|2279.8|2286.1|2280.1|2286.1|2280.1|2285.1|2279.1|4
1625753290000|2021-07-08 14:08:10|2285.9|2279.9|2285.8|2279.8|2285.9|2279.9|2285.4|2279.4|5
1625753310000|2021-07-08 14:08:30|2285.4|2279.4|2284.9|2278.9|2285.8|2279.8|2284.9|2278.9|8
1625753320000|2021-07-08 14:08:40|2284.6|2278.6|2284.5|2278.5|2285|2279|2284.3|2278.3|6
1625753330000|2021-07-08 14:08:50|2284.8|2278.8|2285|2279|2285.1|2279.1|2284.5|2278.5|5
1625753340000|2021-07-08 14:09:00|2284.8|2278.8|2284.1|2278.1|2284.8|2278.8|2284.1|2278.1|2
1625753350000|2021-07-08 14:09:10|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|3
1625753360000|2021-07-08 14:09:20|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1625753370000|2021-07-08 14:09:30|2284.1|2278.1|2284.4|2278.4|2284.4|2278.4|2283.6|2277.6|8
1625753380000|2021-07-08 14:09:40|2284.1|2278.1|2283.6|2277.6|2284.3|2278.3|2283.6|2277.6|7
1625753390000|2021-07-08 14:09:50|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1625753400000|2021-07-08 14:10:00|2283.6|2277.6|2284.1|2278.1|2284.3|2278.3|2283.6|2277.6|5
1625753410000|2021-07-08 14:10:10|2284.3|2278.3|2284.9|2278.9|2284.9|2278.9|2284.3|2278.3|2
1625753420000|2021-07-08 14:10:20|2284.6|2278.6|2283.9|2277.9|2284.6|2278.6|2283.9|2277.9|3
1625753430000|2021-07-08 14:10:30|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1625753450000|2021-07-08 14:10:50|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1625753460000|2021-07-08 14:11:00|2284.3|2278.3|2284.3|2278.3|2284.8|2278.8|2284.3|2278.3|5
1625753470000|2021-07-08 14:11:10|2284.5|2278.5|2284|2278|2284.5|2278.5|2283.9|2277.9|6
1625753480000|2021-07-08 14:11:20|2284.1|2278.1|2284.3|2278.3|2284.3|2278.3|2284.1|2278.1|2
1625753490000|2021-07-08 14:11:30|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1625753520000|2021-07-08 14:12:00|2284.6|2278.6|2284.8|2278.8|2284.9|2278.9|2284.6|2278.6|4
1625753550000|2021-07-08 14:12:30|2284.5|2278.5|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|3
1625753560000|2021-07-08 14:12:40|2284.6|2278.6|2284.5|2278.5|2284.6|2278.6|2284.5|2278.5|2
1625753570000|2021-07-08 14:12:50|2284.6|2278.6|2284.5|2278.5|2284.6|2278.6|2284.5|2278.5|2
1625753580000|2021-07-08 14:13:00|2284.6|2278.6|2284.9|2278.9|2284.9|2278.9|2284.6|2278.6|3
1625753590000|2021-07-08 14:13:10|2285.1|2279.1|2284.9|2278.9|2285.1|2279.1|2284.9|2278.9|2
1625753600000|2021-07-08 14:13:20|2285.1|2279.1|2286|2280|2286.1|2280.1|2285.1|2279.1|5
1625753610000|2021-07-08 14:13:30|2285.9|2279.9|2286.9|2280.9|2286.9|2280.9|2285.9|2279.9|2
1625753630000|2021-07-08 14:13:50|2287.1|2281.1|2287.3|2281.3|2287.3|2281.3|2287.1|2281.1|2
1625753640000|2021-07-08 14:14:00|2286.9|2280.9|2287|2281|2287|2281|2286.6|2280.6|3
1625753650000|2021-07-08 14:14:10|2286.5|2280.5|2285.6|2279.6|2286.6|2280.6|2285.6|2279.6|5
1625753660000|2021-07-08 14:14:20|2285.8|2279.8|2286.3|2280.3|2286.5|2280.5|2285.8|2279.8|9
1625753670000|2021-07-08 14:14:30|2285.9|2279.9|2285.8|2279.8|2285.9|2279.9|2285.6|2279.6|3
1625753680000|2021-07-08 14:14:40|2285.9|2279.9|2285.6|2279.6|2285.9|2279.9|2285.4|2279.4|5
1625753690000|2021-07-08 14:14:50|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.1|2279.1|3
1625753700000|2021-07-08 14:15:00|2285.3|2279.3|2285.8|2279.8|2286.3|2280.3|2285.3|2279.3|6
1625753710000|2021-07-08 14:15:10|2285.3|2279.3|2286.5|2280.5|2286.5|2280.5|2285.3|2279.3|7
1625753720000|2021-07-08 14:15:20|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1625753730000|2021-07-08 14:15:30|2286.9|2280.9|2285.6|2279.6|2286.9|2280.9|2285.5|2279.5|7
1625753740000|2021-07-08 14:15:40|2285.5|2279.5|2285.3|2279.3|2285.5|2279.5|2285.3|2279.3|4
1625753750000|2021-07-08 14:15:50|2285.5|2279.5|2285|2279|2285.8|2279.8|2285|2279|6
1625753760000|2021-07-08 14:16:00|2285.3|2279.3|2284.3|2278.3|2285.3|2279.3|2284.3|2278.3|3
1625753770000|2021-07-08 14:16:10|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2283.9|2277.9|3
1625753780000|2021-07-08 14:16:20|2283.8|2277.8|2284.1|2278.1|2284.1|2278.1|2283.8|2277.8|2
1625753830000|2021-07-08 14:17:10|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1625753840000|2021-07-08 14:17:20|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1625753870000|2021-07-08 14:17:50|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1625753890000|2021-07-08 14:18:10|2284.1|2278.1|2284.5|2278.5|2284.5|2278.5|2284.1|2278.1|3
1625753920000|2021-07-08 14:18:40|2284.1|2278.1|2283.8|2277.8|2284.1|2278.1|2283.8|2277.8|2
1625753930000|2021-07-08 14:18:50|2283.9|2277.9|2283.5|2277.5|2283.9|2277.9|2283.5|2277.5|2
1625753940000|2021-07-08 14:19:00|2283.6|2277.6|2283.8|2277.8|2284|2278|2283.6|2277.6|4
1625753960000|2021-07-08 14:19:20|2284|2278|2284|2278|2284|2278|2284|2278|1
1625753970000|2021-07-08 14:19:30|2283.8|2277.8|2283.6|2277.6|2283.8|2277.8|2283.3|2277.3|4
1625753980000|2021-07-08 14:19:40|2283.9|2277.9|2284|2278|2284.1|2278.1|2283.9|2277.9|4
1625753990000|2021-07-08 14:19:50|2283.6|2277.6|2283|2277|2283.6|2277.6|2283|2277|3
1625754000000|2021-07-08 14:20:00|2283.3|2277.3|2283.5|2277.5|2283.5|2277.5|2283.3|2277.3|2
1625754010000|2021-07-08 14:20:10|2283.4|2277.4|2282.9|2276.9|2283.4|2277.4|2282.9|2276.9|3
1625754020000|2021-07-08 14:20:20|2283.1|2277.1|2283.8|2277.8|2283.8|2277.8|2283.1|2277.1|2
1625754030000|2021-07-08 14:20:30|2284|2278|2284|2278|2284.3|2278.3|2284|2278|3
1625754040000|2021-07-08 14:20:40|2283.8|2277.8|2283.6|2277.6|2283.8|2277.8|2283.6|2277.6|2
1625754050000|2021-07-08 14:20:50|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1625754060000|2021-07-08 14:21:00|2283.6|2277.6|2283.8|2277.8|2283.8|2277.8|2283.5|2277.5|4
1625754090000|2021-07-08 14:21:30|2283.6|2277.6|2283.5|2277.5|2283.6|2277.6|2283.5|2277.5|2
1625754100000|2021-07-08 14:21:40|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1625754110000|2021-07-08 14:21:50|2283.5|2277.5|2282.8|2276.8|2283.5|2277.5|2282.8|2276.8|3
1625754120000|2021-07-08 14:22:00|2283|2277|2283.8|2277.8|2283.8|2277.8|2283|2277|6
1625754130000|2021-07-08 14:22:10|2284|2278|2283.5|2277.5|2284|2278|2283.5|2277.5|6
1625754140000|2021-07-08 14:22:20|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1625754150000|2021-07-08 14:22:30|2283.3|2277.3|2283|2277|2283.3|2277.3|2283|2277|2
1625754160000|2021-07-08 14:22:40|2282.9|2276.9|2283.1|2277.1|2283.1|2277.1|2282.8|2276.8|3
1625754170000|2021-07-08 14:22:50|2282.9|2276.9|2283|2277|2283|2277|2282.9|2276.9|2
1625754180000|2021-07-08 14:23:00|2283.3|2277.3|2283|2277|2283.5|2277.5|2283|2277|4
1625754190000|2021-07-08 14:23:10|2282.9|2276.9|2283.5|2277.5|2283.5|2277.5|2282.8|2276.8|3
1625754200000|2021-07-08 14:23:20|2284.1|2278.1|2284.3|2278.3|2284.3|2278.3|2283.9|2277.9|6
1625754210000|2021-07-08 14:23:30|2284|2278|2284|2278|2284|2278|2284|2278|1
1625754220000|2021-07-08 14:23:40|2284.3|2278.3|2283.9|2277.9|2284.3|2278.3|2283.9|2277.9|5
1625754250000|2021-07-08 14:24:10|2283.8|2277.8|2283.1|2277.1|2283.8|2277.8|2283|2277|5
1625754270000|2021-07-08 14:24:30|2283|2277|2282.4|2276.4|2283|2277|2282.3|2276.3|5
1625754280000|2021-07-08 14:24:40|2282.5|2276.5|2282.6|2276.6|2282.6|2276.6|2282.5|2276.5|4
1625754290000|2021-07-08 14:24:50|2283.3|2277.3|2283|2277|2283.3|2277.3|2283|2277|3
1625754300000|2021-07-08 14:25:00|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1625754310000|2021-07-08 14:25:10|2283.4|2277.4|2282.9|2276.9|2283.5|2277.5|2282.9|2276.9|5
1625754320000|2021-07-08 14:25:20|2282.6|2276.6|2282.4|2276.4|2282.6|2276.6|2282.4|2276.4|2
1625754350000|2021-07-08 14:25:50|2282.6|2276.6|2282.4|2276.4|2282.8|2276.8|2282.4|2276.4|4
1625754430000|2021-07-08 14:27:10|2282.1|2276.1|2282.4|2276.4|2282.4|2276.4|2282.1|2276.1|2
1625754440000|2021-07-08 14:27:20|2282.1|2276.1|2282.4|2276.4|2282.4|2276.4|2282.1|2276.1|2
1625754460000|2021-07-08 14:27:40|2282.3|2276.3|2282.3|2276.3|2282.5|2276.5|2282.3|2276.3|5
1625754470000|2021-07-08 14:27:50|2282.4|2276.4|2283.1|2277.1|2283.1|2277.1|2282.4|2276.4|4
1625754480000|2021-07-08 14:28:00|2283.6|2277.6|2283.1|2277.1|2284.4|2278.4|2283.1|2277.1|11
1625754490000|2021-07-08 14:28:10|2283.4|2277.4|2283.8|2277.8|2283.8|2277.8|2283.4|2277.4|2
1625754520000|2021-07-08 14:28:40|2284|2278|2284|2278|2284.3|2278.3|2284|2278|3
1625754540000|2021-07-08 14:29:00|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1625754550000|2021-07-08 14:29:10|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1625754560000|2021-07-08 14:29:20|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1625754570000|2021-07-08 14:29:30|2284.1|2278.1|2284.3|2278.3|2284.3|2278.3|2283.3|2277.3|6
1625754590000|2021-07-08 14:29:50|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1625754600000|2021-07-08 14:30:00|2284.6|2278.6|2284.3|2278.3|2285|2279|2284.3|2278.3|6
1625754610000|2021-07-08 14:30:10|2284.1|2278.1|2283.8|2277.8|2284.1|2278.1|2283.4|2277.4|9
1625754620000|2021-07-08 14:30:20|2283.6|2277.6|2283.6|2277.6|2283.8|2277.8|2283.5|2277.5|4
1625754640000|2021-07-08 14:30:40|2283.5|2277.5|2284|2278|2284|2278|2283.3|2277.3|5
1625754650000|2021-07-08 14:30:50|2284.3|2278.3|2284.3|2278.3|2284.4|2278.4|2284.1|2278.1|4
1625754660000|2021-07-08 14:31:00|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1625754680000|2021-07-08 14:31:20|2284.3|2278.3|2283.5|2277.5|2284.3|2278.3|2283.3|2277.3|9
1625754700000|2021-07-08 14:31:40|2283.8|2277.8|2284.8|2278.8|2284.8|2278.8|2283.8|2277.8|3
1625754710000|2021-07-08 14:31:50|2284.6|2278.6|2284.5|2278.5|2284.6|2278.6|2284.1|2278.1|6
1625754720000|2021-07-08 14:32:00|2284.8|2278.8|2284.5|2278.5|2284.8|2278.8|2284.5|2278.5|4
1625754730000|2021-07-08 14:32:10|2284.4|2278.4|2284.3|2278.3|2284.4|2278.4|2283.9|2277.9|3
1625754740000|2021-07-08 14:32:20|2283.9|2277.9|2284.3|2278.3|2284.3|2278.3|2283.9|2277.9|8
1625754750000|2021-07-08 14:32:30|2284.1|2278.1|2283.5|2277.5|2284.1|2278.1|2283.3|2277.3|5
1625754770000|2021-07-08 14:32:50|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1625754780000|2021-07-08 14:33:00|2284|2278|2284.1|2278.1|2284.1|2278.1|2284|2278|2
1625754800000|2021-07-08 14:33:20|2284|2278|2284|2278|2284|2278|2283.8|2277.8|3
1625754810000|2021-07-08 14:33:30|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1625754820000|2021-07-08 14:33:40|2284|2278|2284.4|2278.4|2284.6|2278.6|2284|2278|7
1625754830000|2021-07-08 14:33:50|2284.1|2278.1|2283.3|2277.3|2284.1|2278.1|2283.3|2277.3|8
1625754840000|2021-07-08 14:34:00|2283|2277|2283.3|2277.3|2283.3|2277.3|2283|2277|2
1625754850000|2021-07-08 14:34:10|2283.5|2277.5|2283.8|2277.8|2284|2278|2283.5|2277.5|3
1625754860000|2021-07-08 14:34:20|2283.4|2277.4|2284|2278|2284|2278|2283.4|2277.4|5
1625754900000|2021-07-08 14:35:00|2284.3|2278.3|2284|2278|2284.3|2278.3|2284|2278|2
1625754910000|2021-07-08 14:35:10|2283.8|2277.8|2283|2277|2283.8|2277.8|2283|2277|6
1625754930000|2021-07-08 14:35:30|2284.3|2278.3|2283.8|2277.8|2284.3|2278.3|2283.8|2277.8|4
1625754940000|2021-07-08 14:35:40|2283.4|2277.4|2283.3|2277.3|2284|2278|2283|2277|9
1625754950000|2021-07-08 14:35:50|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|2283.4|2277.4|1
1625754960000|2021-07-08 14:36:00|2283.3|2277.3|2283|2277|2283.3|2277.3|2283|2277|2
1625754970000|2021-07-08 14:36:10|2282.8|2276.8|2282.4|2276.4|2282.8|2276.8|2282.3|2276.3|5
1625754990000|2021-07-08 14:36:30|2282.6|2276.6|2282.9|2276.9|2282.9|2276.9|2282.6|2276.6|2
1625755000000|2021-07-08 14:36:40|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.5|2276.5|3
1625755010000|2021-07-08 14:36:50|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|2282.9|2276.9|1
1625755030000|2021-07-08 14:37:10|2283.1|2277.1|2283.4|2277.4|2283.4|2277.4|2283.1|2277.1|3
1625755040000|2021-07-08 14:37:20|2283.6|2277.6|2283.4|2277.4|2283.8|2277.8|2283.4|2277.4|4
1625755050000|2021-07-08 14:37:30|2283.1|2277.1|2282.9|2276.9|2283.1|2277.1|2282.9|2276.9|2
1625755060000|2021-07-08 14:37:40|2283|2277|2283|2277|2283|2277|2283|2277|1
1625755080000|2021-07-08 14:38:00|2282.9|2276.9|2282.4|2276.4|2282.9|2276.9|2282.4|2276.4|3
1625755100000|2021-07-08 14:38:20|2282.3|2276.3|2282.4|2276.4|2282.4|2276.4|2282.3|2276.3|2
1625755110000|2021-07-08 14:38:30|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1625755120000|2021-07-08 14:38:40|2282.9|2276.9|2283.1|2277.1|2283.1|2277.1|2282.9|2276.9|2
1625755140000|2021-07-08 14:39:00|2283|2277|2282.4|2276.4|2283|2277|2282.4|2276.4|10
1625755150000|2021-07-08 14:39:10|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|2282.8|2276.8|1
1625755180000|2021-07-08 14:39:40|2283.3|2277.3|2283.8|2277.8|2283.8|2277.8|2283.3|2277.3|2
1625755200000|2021-07-08 14:40:00|2284|2278|2284|2278|2284|2278|2283.8|2277.8|3
1625755210000|2021-07-08 14:40:10|2283.8|2277.8|2283.8|2277.8|2284|2278|2283.8|2277.8|3
1625755220000|2021-07-08 14:40:20|2283.5|2277.5|2284|2278|2284|2278|2283.5|2277.5|3
1625755230000|2021-07-08 14:40:30|2283.8|2277.8|2283.6|2277.6|2283.8|2277.8|2283.6|2277.6|2
1625755260000|2021-07-08 14:41:00|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1625755270000|2021-07-08 14:41:10|2284.3|2278.3|2284.8|2278.8|2284.8|2278.8|2284.3|2278.3|2
1625755280000|2021-07-08 14:41:20|2284.6|2278.6|2284.3|2278.3|2284.6|2278.6|2284.3|2278.3|5
1625755300000|2021-07-08 14:41:40|2284|2278|2283.8|2277.8|2284|2278|2283.8|2277.8|2
1625755320000|2021-07-08 14:42:00|2283.5|2277.5|2285.5|2279.5|2285.5|2279.5|2283.5|2277.5|4
1625755330000|2021-07-08 14:42:10|2285.6|2279.6|2285.4|2279.4|2285.6|2279.6|2285.4|2279.4|2
1625755360000|2021-07-08 14:42:40|2285.3|2279.3|2284.1|2278.1|2285.3|2279.3|2283.9|2277.9|3
1625755370000|2021-07-08 14:42:50|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1625755380000|2021-07-08 14:43:00|2284.4|2278.4|2285.1|2279.1|2285.1|2279.1|2284.4|2278.4|4
1625755390000|2021-07-08 14:43:10|2284.9|2278.9|2285|2279|2285|2279|2284.8|2278.8|3
1625755400000|2021-07-08 14:43:20|2285.3|2279.3|2283.3|2277.3|2285.3|2279.3|2283.3|2277.3|7
1625755420000|2021-07-08 14:43:40|2283.4|2277.4|2284.5|2278.5|2284.5|2278.5|2283.4|2277.4|3
1625755460000|2021-07-08 14:44:20|2284.8|2278.8|2284.8|2278.8|2285.3|2279.3|2284.8|2278.8|4
1625755470000|2021-07-08 14:44:30|2285|2279|2285|2279|2285|2279|2285|2279|1
1625755490000|2021-07-08 14:44:50|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1625755500000|2021-07-08 14:45:00|2285.4|2279.4|2285.1|2279.1|2285.4|2279.4|2285.1|2279.1|2
1625755510000|2021-07-08 14:45:10|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1625755530000|2021-07-08 14:45:30|2283.6|2277.6|2285.6|2279.6|2285.6|2279.6|2283.6|2277.6|3
1625755540000|2021-07-08 14:45:40|2285.8|2279.8|2286.8|2280.8|2286.8|2280.8|2285.8|2279.8|5
1625755550000|2021-07-08 14:45:50|2287.1|2281.1|2286.8|2280.8|2287.1|2281.1|2286.3|2280.3|4
1625755560000|2021-07-08 14:46:00|2286.5|2280.5|2285.5|2279.5|2286.5|2280.5|2285.5|2279.5|5
1625755580000|2021-07-08 14:46:20|2285.3|2279.3|2284.5|2278.5|2285.3|2279.3|2284.5|2278.5|2
1625755600000|2021-07-08 14:46:40|2284.4|2278.4|2284|2278|2284.4|2278.4|2284|2278|2
1625755610000|2021-07-08 14:46:50|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1625755630000|2021-07-08 14:47:10|2284.4|2278.4|2285|2279|2285|2279|2284.4|2278.4|2
1625755640000|2021-07-08 14:47:20|2285.3|2279.3|2285|2279|2285.3|2279.3|2285|2279|2
1625755650000|2021-07-08 14:47:30|2285.3|2279.3|2286|2280|2286|2280|2285.3|2279.3|4
1625755670000|2021-07-08 14:47:50|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1625755680000|2021-07-08 14:48:00|2285.6|2279.6|2285.5|2279.5|2285.6|2279.6|2285.5|2279.5|2
1625755700000|2021-07-08 14:48:20|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1625755710000|2021-07-08 14:48:30|2286|2280|2286.5|2280.5|2286.8|2280.8|2286|2280|5
1625755720000|2021-07-08 14:48:40|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285.5|2279.5|6
1625755730000|2021-07-08 14:48:50|2285.9|2279.9|2285.6|2279.6|2285.9|2279.9|2285.6|2279.6|2
1625755740000|2021-07-08 14:49:00|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1625755750000|2021-07-08 14:49:10|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1625755770000|2021-07-08 14:49:30|2283.8|2277.8|2283.5|2277.5|2283.8|2277.8|2283.5|2277.5|2
1625755780000|2021-07-08 14:49:40|2283.8|2277.8|2282.9|2276.9|2283.8|2277.8|2282.9|2276.9|3
1625755790000|2021-07-08 14:49:50|2282.8|2276.8|2283.5|2277.5|2283.5|2277.5|2282.8|2276.8|3
1625755800000|2021-07-08 14:50:00|2283.6|2277.6|2284.3|2278.3|2284.3|2278.3|2283.6|2277.6|2
1625755810000|2021-07-08 14:50:10|2284|2278|2284|2278|2284|2278|2284|2278|1
1625755820000|2021-07-08 14:50:20|2283.8|2277.8|2284.4|2278.4|2284.4|2278.4|2283.8|2277.8|2
1625755830000|2021-07-08 14:50:30|2284.1|2278.1|2284.4|2278.4|2284.4|2278.4|2283.5|2277.5|8
1625755850000|2021-07-08 14:50:50|2284.5|2278.5|2284.4|2278.4|2285|2279|2284.4|2278.4|4
1625755860000|2021-07-08 14:51:00|2284.1|2278.1|2285.1|2279.1|2285.5|2279.5|2284.1|2278.1|6
1625755870000|2021-07-08 14:51:10|2285|2279|2285.5|2279.5|2286|2280|2284.8|2278.8|8
1625755880000|2021-07-08 14:51:20|2285.6|2279.6|2285.9|2279.9|2285.9|2279.9|2285.6|2279.6|2
1625755900000|2021-07-08 14:51:40|2285.6|2279.6|2285.9|2279.9|2285.9|2279.9|2285.4|2279.4|3
1625755910000|2021-07-08 14:51:50|2286|2280|2287|2281|2287.3|2281.3|2286|2280|5
1625755920000|2021-07-08 14:52:00|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625755930000|2021-07-08 14:52:10|2287|2281|2287|2281|2287|2281|2287|2281|1
1625755940000|2021-07-08 14:52:20|2286.9|2280.9|2287|2281|2287|2281|2286.8|2280.8|3
1625755990000|2021-07-08 14:53:10|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1625756050000|2021-07-08 14:54:10|2287|2281|2287|2281|2287|2281|2287|2281|1
1625756060000|2021-07-08 14:54:20|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1625756070000|2021-07-08 14:54:30|2286.8|2280.8|2285.8|2279.8|2286.8|2280.8|2285.8|2279.8|8
1625756110000|2021-07-08 14:55:10|2285.6|2279.6|2285|2279|2285.6|2279.6|2285|2279|3
1625756120000|2021-07-08 14:55:20|2284.9|2278.9|2284.5|2278.5|2285.1|2279.1|2284.5|2278.5|9
1625756130000|2021-07-08 14:55:30|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1625756140000|2021-07-08 14:55:40|2285|2279|2284.8|2278.8|2285|2279|2284.8|2278.8|2
1625756190000|2021-07-08 14:56:30|2284.5|2278.5|2284.1|2278.1|2284.5|2278.5|2283.5|2277.5|5
1625756200000|2021-07-08 14:56:40|2283.9|2277.9|2284.4|2278.4|2284.4|2278.4|2283.6|2277.6|3
1625756280000|2021-07-08 14:58:00|2283.4|2277.4|2281.4|2275.4|2283.4|2277.4|2281.4|2275.4|4
1625756290000|2021-07-08 14:58:10|2281.3|2275.3|2281.5|2275.5|2281.5|2275.5|2281.1|2275.1|4
1625756300000|2021-07-08 14:58:20|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|1
1625756310000|2021-07-08 14:58:30|2280.5|2274.5|2280.6|2274.6|2280.6|2274.6|2280.5|2274.5|2
1625756320000|2021-07-08 14:58:40|2280.5|2274.5|2281|2275|2281|2275|2280.5|2274.5|3
1625756330000|2021-07-08 14:58:50|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1625756350000|2021-07-08 14:59:10|2280.5|2274.5|2280.8|2274.8|2280.8|2274.8|2280.5|2274.5|2
1625756360000|2021-07-08 14:59:20|2280.5|2274.5|2280.4|2274.4|2280.5|2274.5|2280.4|2274.4|2
1625756380000|2021-07-08 14:59:40|2281.3|2275.3|2280.5|2274.5|2281.3|2275.3|2280.5|2274.5|3
1625756390000|2021-07-08 14:59:50|2280.3|2274.3|2280.4|2274.4|2280.4|2274.4|2280.3|2274.3|2
1625756400000|2021-07-08 15:00:00|2280.3|2274.3|2280.5|2274.5|2280.5|2274.5|2280.3|2274.3|2
1625756410000|2021-07-08 15:00:10|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1625756420000|2021-07-08 15:00:20|2280.8|2274.8|2281|2275|2281|2275|2280.8|2274.8|2
1625756430000|2021-07-08 15:00:30|2280.9|2274.9|2280.6|2274.6|2280.9|2274.9|2280.6|2274.6|2
1625756440000|2021-07-08 15:00:40|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1625756450000|2021-07-08 15:00:50|2281|2275|2281.5|2275.5|2281.5|2275.5|2281|2275|3
1625756460000|2021-07-08 15:01:00|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1625756470000|2021-07-08 15:01:10|2282.3|2276.3|2281.9|2275.9|2282.3|2276.3|2281.9|2275.9|2
1625756480000|2021-07-08 15:01:20|2281.4|2275.4|2281.8|2275.8|2281.9|2275.9|2281.4|2275.4|3
1625756490000|2021-07-08 15:01:30|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1625756500000|2021-07-08 15:01:40|2281.8|2275.8|2281.9|2275.9|2281.9|2275.9|2281.8|2275.8|2
1625756520000|2021-07-08 15:02:00|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|2282.3|2276.3|1
1625756530000|2021-07-08 15:02:10|2282.4|2276.4|2285.8|2279.8|2285.8|2279.8|2282.4|2276.4|7
1625756540000|2021-07-08 15:02:20|2286.1|2280.1|2286.5|2280.5|2286.5|2280.5|2285.5|2279.5|4
1625756550000|2021-07-08 15:02:30|2286.4|2280.4|2285.3|2279.3|2286.4|2280.4|2285|2279|7
1625756580000|2021-07-08 15:03:00|2285.5|2279.5|2287.3|2281.3|2287.3|2281.3|2285.5|2279.5|3
1625756590000|2021-07-08 15:03:10|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.3|2280.3|4
1625756600000|2021-07-08 15:03:20|2286.8|2280.8|2286.9|2280.9|2287|2281|2286.8|2280.8|3
1625756610000|2021-07-08 15:03:30|2287.1|2281.1|2286.8|2280.8|2287.1|2281.1|2286.8|2280.8|2
1625756620000|2021-07-08 15:03:40|2287|2281|2287.3|2281.3|2287.3|2281.3|2286.9|2280.9|4
1625756630000|2021-07-08 15:03:50|2287.4|2281.4|2287.3|2281.3|2287.4|2281.4|2287.3|2281.3|2
1625756640000|2021-07-08 15:04:00|2286.8|2280.8|2286.3|2280.3|2286.8|2280.8|2286.3|2280.3|2
1625756660000|2021-07-08 15:04:20|2286.4|2280.4|2287|2281|2287|2281|2286.4|2280.4|5
1625756690000|2021-07-08 15:04:50|2287.3|2281.3|2287|2281|2287.3|2281.3|2287|2281|2
1625756700000|2021-07-08 15:05:00|2287.3|2281.3|2287|2281|2287.5|2281.5|2287|2281|4
1625756730000|2021-07-08 15:05:30|2286.8|2280.8|2287|2281|2287|2281|2286.3|2280.3|6
1625756740000|2021-07-08 15:05:40|2287.3|2281.3|2287.1|2281.1|2287.3|2281.3|2287.1|2281.1|2
1625756750000|2021-07-08 15:05:50|2287|2281|2287|2281|2287|2281|2287|2281|1
1625756770000|2021-07-08 15:06:10|2286.8|2280.8|2287.1|2281.1|2287.1|2281.1|2286.8|2280.8|2
1625756800000|2021-07-08 15:06:40|2287.3|2281.3|2289.8|2283.8|2289.8|2283.8|2287.3|2281.3|5
1625756810000|2021-07-08 15:06:50|2290.3|2284.3|2290|2284|2290.3|2284.3|2290|2284|2
1625756820000|2021-07-08 15:07:00|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1625756830000|2021-07-08 15:07:10|2290|2284|2290.4|2284.4|2290.4|2284.4|2290|2284|3
1625756840000|2021-07-08 15:07:20|2290.5|2284.5|2291.4|2285.4|2291.4|2285.4|2290.4|2284.4|7
1625756850000|2021-07-08 15:07:30|2291.3|2285.3|2291.4|2285.4|2291.4|2285.4|2291.3|2285.3|2
1625756860000|2021-07-08 15:07:40|2292.1|2286.1|2293|2287|2293.5|2287.5|2292.1|2286.1|5
1625756870000|2021-07-08 15:07:50|2293.4|2287.4|2293.1|2287.1|2293.4|2287.4|2293.1|2287.1|2
1625756880000|2021-07-08 15:08:00|2293.4|2287.4|2293.3|2287.3|2293.5|2287.5|2293|2287|6
1625756890000|2021-07-08 15:08:10|2293|2287|2291.5|2285.5|2293|2287|2291.3|2285.3|8
1625756900000|2021-07-08 15:08:20|2292.1|2286.1|2292.8|2286.8|2292.8|2286.8|2292.1|2286.1|2
1625756910000|2021-07-08 15:08:30|2292.9|2286.9|2293.5|2287.5|2293.5|2287.5|2292.9|2286.9|3
1625756920000|2021-07-08 15:08:40|2293.3|2287.3|2293.6|2287.6|2293.6|2287.6|2293.3|2287.3|5
1625756930000|2021-07-08 15:08:50|2293.9|2287.9|2293.8|2287.8|2293.9|2287.9|2293.8|2287.8|2
1625756940000|2021-07-08 15:09:00|2293.6|2287.6|2294.3|2288.3|2294.3|2288.3|2293.1|2287.1|5
1625756950000|2021-07-08 15:09:10|2294|2288|2294.5|2288.5|2294.6|2288.6|2294|2288|3
1625756960000|2021-07-08 15:09:20|2294.1|2288.1|2294.5|2288.5|2294.5|2288.5|2294.1|2288.1|4
1625756970000|2021-07-08 15:09:30|2295.1|2289.1|2296|2290|2297|2291|2295.1|2289.1|10
1625756980000|2021-07-08 15:09:40|2295.9|2289.9|2297.3|2291.3|2297.6|2291.6|2295.9|2289.9|8
1625756990000|2021-07-08 15:09:50|2297.1|2291.1|2297.3|2291.3|2297.4|2291.4|2297.1|2291.1|3
1625757000000|2021-07-08 15:10:00|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1625757010000|2021-07-08 15:10:10|2297.6|2291.6|2298.1|2292.1|2298.1|2292.1|2297.3|2291.3|6
1625757020000|2021-07-08 15:10:20|2298.3|2292.3|2298.6|2292.6|2298.6|2292.6|2298.3|2292.3|3
1625757030000|2021-07-08 15:10:30|2298.5|2292.5|2298|2292|2298.9|2292.9|2298|2292|8
1625757040000|2021-07-08 15:10:40|2297.8|2291.8|2297.3|2291.3|2297.8|2291.8|2297.3|2291.3|4
1625757050000|2021-07-08 15:10:50|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625757060000|2021-07-08 15:11:00|2297.6|2291.6|2297.6|2291.6|2298.5|2292.5|2297.6|2291.6|8
1625757080000|2021-07-08 15:11:20|2297.8|2291.8|2298|2292|2298|2292|2297.8|2291.8|2
1625757090000|2021-07-08 15:11:30|2297.8|2291.8|2298.3|2292.3|2298.3|2292.3|2297.8|2291.8|4
1625757100000|2021-07-08 15:11:40|2298.6|2292.6|2298.3|2292.3|2298.8|2292.8|2298.3|2292.3|4
1625757120000|2021-07-08 15:12:00|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1625757130000|2021-07-08 15:12:10|2298.6|2292.6|2299|2293|2299|2293|2298.6|2292.6|2
1625757150000|2021-07-08 15:12:30|2299.1|2293.1|2298|2292|2299.1|2293.1|2298|2292|6
1625757160000|2021-07-08 15:12:40|2297.9|2291.9|2297.8|2291.8|2297.9|2291.9|2297.8|2291.8|2
1625757170000|2021-07-08 15:12:50|2298|2292|2299|2293|2299.1|2293.1|2298|2292|7
1625757180000|2021-07-08 15:13:00|2298.9|2292.9|2299.4|2293.4|2299.4|2293.4|2298.9|2292.9|4
1625757190000|2021-07-08 15:13:10|2299.3|2293.3|2299|2293|2299.3|2293.3|2299|2293|2
1625757200000|2021-07-08 15:13:20|2299.3|2293.3|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|2
1625757210000|2021-07-08 15:13:30|2299.3|2293.3|2299.5|2293.5|2299.5|2293.5|2299.1|2293.1|4
1625757260000|2021-07-08 15:14:20|2299.1|2293.1|2299.9|2293.9|2299.9|2293.9|2299.1|2293.1|5
1625757280000|2021-07-08 15:14:40|2300.1|2294.1|2298.5|2292.5|2300.3|2294.3|2298.5|2292.5|5
1625757290000|2021-07-08 15:14:50|2298.4|2292.4|2298.3|2292.3|2298.4|2292.4|2298|2292|4
1625757300000|2021-07-08 15:15:00|2298.5|2292.5|2298.6|2292.6|2298.6|2292.6|2298.5|2292.5|2
1625757310000|2021-07-08 15:15:10|2298.4|2292.4|2298|2292|2299.4|2293.4|2298|2292|7
1625757320000|2021-07-08 15:15:20|2298.4|2292.4|2299|2293|2299|2293|2297.9|2291.9|7
1625757330000|2021-07-08 15:15:30|2297.6|2291.6|2296.8|2290.8|2297.6|2291.6|2296.6|2290.6|4
1625757340000|2021-07-08 15:15:40|2297|2291|2296.8|2290.8|2297|2291|2296.8|2290.8|2
1625757350000|2021-07-08 15:15:50|2296.9|2290.9|2297.5|2291.5|2297.5|2291.5|2296.9|2290.9|3
1625757360000|2021-07-08 15:16:00|2297.6|2291.6|2299.5|2293.5|2299.5|2293.5|2297.6|2291.6|9
1625757370000|2021-07-08 15:16:10|2299.6|2293.6|2298.3|2292.3|2300.1|2294.1|2298.3|2292.3|10
1625757380000|2021-07-08 15:16:20|2297.9|2291.9|2299.1|2293.1|2299.1|2293.1|2297.9|2291.9|8
1625757390000|2021-07-08 15:16:30|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1625757400000|2021-07-08 15:16:40|2299.5|2293.5|2300.9|2294.9|2300.9|2294.9|2299.5|2293.5|8
1625757410000|2021-07-08 15:16:50|2301|2295|2301.8|2295.8|2301.8|2295.8|2301|2295|4
1625757420000|2021-07-08 15:17:00|2302|2296|2301.8|2295.8|2302|2296|2301.6|2295.6|3
1625757430000|2021-07-08 15:17:10|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|4
1625757440000|2021-07-08 15:17:20|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|4
1625757450000|2021-07-08 15:17:30|2301.6|2295.6|2300|2294|2301.6|2295.6|2300|2294|7
1625757460000|2021-07-08 15:17:40|2300.3|2294.3|2299.9|2293.9|2301.1|2295.1|2299.9|2293.9|11
1625757470000|2021-07-08 15:17:50|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.4|2293.4|3
1625757480000|2021-07-08 15:18:00|2299.8|2293.8|2300.3|2294.3|2300.5|2294.5|2299.8|2293.8|6
1625757490000|2021-07-08 15:18:10|2299.9|2293.9|2299.6|2293.6|2299.9|2293.9|2299.6|2293.6|4
1625757500000|2021-07-08 15:18:20|2299.9|2293.9|2299.8|2293.8|2299.9|2293.9|2299.8|2293.8|2
1625757510000|2021-07-08 15:18:30|2300|2294|2300.4|2294.4|2300.4|2294.4|2300|2294|3
1625757520000|2021-07-08 15:18:40|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1625757530000|2021-07-08 15:18:50|2300.8|2294.8|2301.3|2295.3|2301.6|2295.6|2300.8|2294.8|5
1625757540000|2021-07-08 15:19:00|2301.6|2295.6|2301.4|2295.4|2301.6|2295.6|2301.4|2295.4|2
1625757550000|2021-07-08 15:19:10|2301.5|2295.5|2301.4|2295.4|2301.5|2295.5|2301.4|2295.4|2
1625757570000|2021-07-08 15:19:30|2301.6|2295.6|2302|2296|2302|2296|2301.4|2295.4|5
1625757580000|2021-07-08 15:19:40|2302.3|2296.3|2302.1|2296.1|2302.3|2296.3|2302.1|2296.1|2
1625757590000|2021-07-08 15:19:50|2302.3|2296.3|2302.4|2296.4|2302.4|2296.4|2302.3|2296.3|4
1625757600000|2021-07-08 15:20:00|2302.3|2296.3|2302.5|2296.5|2302.9|2296.9|2302.3|2296.3|4
1625757610000|2021-07-08 15:20:10|2302.6|2296.6|2302.9|2296.9|2302.9|2296.9|2302.6|2296.6|2
1625757650000|2021-07-08 15:20:50|2302.4|2296.4|2302.6|2296.6|2302.6|2296.6|2302.4|2296.4|4
1625757670000|2021-07-08 15:21:10|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|1
1625757680000|2021-07-08 15:21:20|2303.3|2297.3|2306|2297.3|2320.5|2306.3|2303.3|2297.3|22
1625757690000|2021-07-08 15:21:30|2306.3|2297.5|2307.1|2301.1|2307.1|2301.1|2304.9|2296.8|7
1625757700000|2021-07-08 15:21:40|2307.4|2301.4|2307.4|2301.4|2307.6|2301.6|2307.4|2301.4|3
1625757710000|2021-07-08 15:21:50|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2307.4|2301.4|2
1625757730000|2021-07-08 15:22:10|2306.4|2300.4|2306.6|2300.6|2306.6|2300.6|2306.4|2300.4|2
1625757740000|2021-07-08 15:22:20|2306.9|2300.9|2306.6|2300.6|2306.9|2300.9|2306.6|2300.6|2
1625757750000|2021-07-08 15:22:30|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.4|2300.4|3
1625757760000|2021-07-08 15:22:40|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1625757770000|2021-07-08 15:22:50|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|2
1625757780000|2021-07-08 15:23:00|2307.4|2301.4|2307.6|2301.6|2307.6|2301.6|2307.4|2301.4|2
1625757790000|2021-07-08 15:23:10|2307.4|2301.4|2307.6|2301.6|2307.6|2301.6|2307.4|2301.4|2
1625757800000|2021-07-08 15:23:20|2307.4|2301.4|2307.5|2301.5|2307.5|2301.5|2307.1|2301.1|4
1625757810000|2021-07-08 15:23:30|2307.8|2301.8|2308.8|2302.8|2309|2303|2307.8|2301.8|6
1625757820000|2021-07-08 15:23:40|2309.8|2303.8|2309.1|2303.1|2309.8|2303.8|2309|2303|4
1625757830000|2021-07-08 15:23:50|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1625757840000|2021-07-08 15:24:00|2309|2303|2308.9|2302.9|2309.1|2303.1|2308.9|2302.9|3
1625757850000|2021-07-08 15:24:10|2309.1|2303.1|2308.9|2302.9|2309.1|2303.1|2308.6|2302.6|6
1625757870000|2021-07-08 15:24:30|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309|2303|3
1625757880000|2021-07-08 15:24:40|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1625757890000|2021-07-08 15:24:50|2309.3|2303.3|2311.4|2305.4|2312|2306|2309.3|2303.3|13
1625757900000|2021-07-08 15:25:00|2312.3|2306.3|2311.9|2305.9|2312.3|2306.3|2311.6|2305.6|5
1625757910000|2021-07-08 15:25:10|2310.4|2304.4|2310.6|2304.6|2310.6|2304.6|2310.4|2304.4|2
1625757930000|2021-07-08 15:25:30|2310.5|2304.5|2310.3|2304.3|2310.5|2304.5|2310.3|2304.3|3
1625757940000|2021-07-08 15:25:40|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1625757950000|2021-07-08 15:25:50|2310.3|2304.3|2310|2304|2310.3|2304.3|2310|2304|4
1625757960000|2021-07-08 15:26:00|2309.9|2303.9|2309.5|2303.5|2309.9|2303.9|2309.4|2303.4|3
1625757980000|2021-07-08 15:26:20|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2308.9|2302.9|4
1625758000000|2021-07-08 15:26:40|2309.9|2303.9|2310.3|2304.3|2310.3|2304.3|2309.9|2303.9|3
1625758010000|2021-07-08 15:26:50|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1625758020000|2021-07-08 15:27:00|2310.6|2304.6|2310.4|2304.4|2310.6|2304.6|2310.4|2304.4|2
1625758030000|2021-07-08 15:27:10|2310.5|2304.5|2312.4|2306.4|2312.4|2306.4|2310.5|2304.5|3
1625758040000|2021-07-08 15:27:20|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625758060000|2021-07-08 15:27:40|2312.4|2306.4|2312.4|2306.4|2312.6|2306.6|2312.4|2306.4|3
1625758070000|2021-07-08 15:27:50|2312.5|2306.5|2312.4|2306.4|2312.5|2306.5|2312.4|2306.4|2
1625758090000|2021-07-08 15:28:10|2312.1|2306.1|2310.4|2304.4|2312.1|2306.1|2310.4|2304.4|2
1625758100000|2021-07-08 15:28:20|2310.1|2304.1|2308.9|2302.9|2310.1|2304.1|2308.9|2302.9|3
1625758110000|2021-07-08 15:28:30|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1625758120000|2021-07-08 15:28:40|2308.5|2302.5|2307.3|2301.3|2308.5|2302.5|2307|2301|4
1625758130000|2021-07-08 15:28:50|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1625758140000|2021-07-08 15:29:00|2306.9|2300.9|2305.4|2299.4|2306.9|2300.9|2305.1|2299.1|6
1625758150000|2021-07-08 15:29:10|2305.9|2299.9|2304.6|2298.6|2305.9|2299.9|2304.6|2298.6|5
1625758160000|2021-07-08 15:29:20|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1625758170000|2021-07-08 15:29:30|2304.6|2298.6|2303.9|2297.9|2304.8|2298.8|2303.9|2297.9|4
1625758180000|2021-07-08 15:29:40|2303.6|2297.6|2303.3|2297.3|2303.6|2297.6|2303.3|2297.3|2
1625758190000|2021-07-08 15:29:50|2302.8|2296.8|2302.6|2296.6|2302.8|2296.8|2302.6|2296.6|2
1625758200000|2021-07-08 15:30:00|2302.4|2296.4|2302.6|2296.6|2302.6|2296.6|2302.4|2296.4|2
1625758210000|2021-07-08 15:30:10|2302.4|2296.4|2301.6|2295.6|2302.4|2296.4|2301.6|2295.6|2
1625758220000|2021-07-08 15:30:20|2301.9|2295.9|2302.3|2296.3|2302.3|2296.3|2301.9|2295.9|3
1625758230000|2021-07-08 15:30:30|2303.1|2297.1|2302.6|2296.6|2303.1|2297.1|2302.4|2296.4|3
1625758240000|2021-07-08 15:30:40|2303|2297|2303.6|2297.6|2303.6|2297.6|2303|2297|3
1625758250000|2021-07-08 15:30:50|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1625758260000|2021-07-08 15:31:00|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1625758280000|2021-07-08 15:31:20|2302.4|2296.4|2301.6|2295.6|2302.4|2296.4|2301.6|2295.6|4
1625758290000|2021-07-08 15:31:30|2301.8|2295.8|2301.6|2295.6|2301.8|2295.8|2301.6|2295.6|2
1625758300000|2021-07-08 15:31:40|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1625758310000|2021-07-08 15:31:50|2301.3|2295.3|2301|2295|2301.3|2295.3|2301|2295|2
1625758320000|2021-07-08 15:32:00|2300.8|2294.8|2300.9|2294.9|2300.9|2294.9|2300.8|2294.8|2
1625758330000|2021-07-08 15:32:10|2300.6|2294.6|2297.9|2291.9|2300.6|2294.6|2297.9|2291.9|6
1625758340000|2021-07-08 15:32:20|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|1
1625758360000|2021-07-08 15:32:40|2299.1|2293.1|2298.1|2292.1|2299.1|2293.1|2298.1|2292.1|3
1625758370000|2021-07-08 15:32:50|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1625758390000|2021-07-08 15:33:10|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1625758420000|2021-07-08 15:33:40|2299.1|2293.1|2299.9|2293.9|2299.9|2293.9|2299.1|2293.1|2
1625758460000|2021-07-08 15:34:20|2300.1|2294.1|2299.9|2293.9|2300.1|2294.1|2299.9|2293.9|2
1625758470000|2021-07-08 15:34:30|2300.1|2294.1|2300.3|2294.3|2300.3|2294.3|2300.1|2294.1|2
1625758480000|2021-07-08 15:34:40|2300.6|2294.6|2301.1|2295.1|2301.1|2295.1|2300.6|2294.6|2
1625758490000|2021-07-08 15:34:50|2300.6|2294.6|2300.9|2294.9|2301.6|2295.6|2300.6|2294.6|3
1625758500000|2021-07-08 15:35:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1625758510000|2021-07-08 15:35:10|2301.1|2295.1|2301.6|2295.6|2301.6|2295.6|2301.1|2295.1|3
1625758520000|2021-07-08 15:35:20|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1625758530000|2021-07-08 15:35:30|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2301.9|2295.9|3
1625758550000|2021-07-08 15:35:50|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1625758560000|2021-07-08 15:36:00|2300.6|2294.6|2300.3|2294.3|2300.6|2294.6|2300.3|2294.3|2
1625758580000|2021-07-08 15:36:20|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1625758600000|2021-07-08 15:36:40|2300.5|2294.5|2300.9|2294.9|2300.9|2294.9|2300.5|2294.5|3
1625758610000|2021-07-08 15:36:50|2300.6|2294.6|2300.4|2294.4|2301|2295|2299.9|2293.9|5
1625758630000|2021-07-08 15:37:10|2300.8|2294.8|2300.4|2294.4|2300.8|2294.8|2300.4|2294.4|2
1625758640000|2021-07-08 15:37:20|2300.6|2294.6|2301|2295|2301|2295|2300.6|2294.6|2
1625758650000|2021-07-08 15:37:30|2300.3|2294.3|2299.9|2293.9|2300.3|2294.3|2299.9|2293.9|2
1625758710000|2021-07-08 15:38:30|2300|2294|2300.6|2294.6|2300.6|2294.6|2300|2294|3
1625758720000|2021-07-08 15:38:40|2300.4|2294.4|2300.6|2294.6|2300.6|2294.6|2300.4|2294.4|2
1625758730000|2021-07-08 15:38:50|2300.4|2294.4|2300.1|2294.1|2300.4|2294.4|2300.1|2294.1|2
1625758740000|2021-07-08 15:39:00|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1625758750000|2021-07-08 15:39:10|2300.1|2294.1|2300.4|2294.4|2300.4|2294.4|2300.1|2294.1|2
1625758760000|2021-07-08 15:39:20|2300.6|2294.6|2301.1|2295.1|2301.1|2295.1|2300.6|2294.6|2
1625758840000|2021-07-08 15:40:40|2301.4|2295.4|2301.9|2295.9|2301.9|2295.9|2301.4|2295.4|3
1625758880000|2021-07-08 15:41:20|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625758890000|2021-07-08 15:41:30|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1625758900000|2021-07-08 15:41:40|2301.6|2295.6|2299.6|2293.6|2301.6|2295.6|2299.6|2293.6|5
1625758930000|2021-07-08 15:42:10|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1625758960000|2021-07-08 15:42:40|2300.4|2294.4|2300.3|2294.3|2300.4|2294.4|2300.1|2294.1|3
1625758980000|2021-07-08 15:43:00|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1625759020000|2021-07-08 15:43:40|2300.4|2294.4|2300.1|2294.1|2300.4|2294.4|2300.1|2294.1|2
1625759040000|2021-07-08 15:44:00|2299.9|2293.9|2299.6|2293.6|2299.9|2293.9|2299.6|2293.6|2
1625759050000|2021-07-08 15:44:10|2299.4|2293.4|2299.5|2293.5|2299.5|2293.5|2299.4|2293.4|2
1625759130000|2021-07-08 15:45:30|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1625759210000|2021-07-08 15:46:50|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625759220000|2021-07-08 15:47:00|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1625759240000|2021-07-08 15:47:20|2299.5|2293.5|2299.9|2293.9|2299.9|2293.9|2299.5|2293.5|2
1625759250000|2021-07-08 15:47:30|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1625759340000|2021-07-08 15:49:00|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625759400000|2021-07-08 15:50:00|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1625759470000|2021-07-08 15:51:10|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625759480000|2021-07-08 15:51:20|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1625759490000|2021-07-08 15:51:30|2300.5|2294.5|2300.6|2294.6|2300.6|2294.6|2300.5|2294.5|2
1625759570000|2021-07-08 15:52:50|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1625759630000|2021-07-08 15:53:50|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1625759660000|2021-07-08 15:54:20|2300.1|2294.1|2299|2293|2300.1|2294.1|2299|2293|6
1625759670000|2021-07-08 15:54:30|2298.8|2292.8|2298.3|2292.3|2298.8|2292.8|2298.3|2292.3|2
1625759700000|2021-07-08 15:55:00|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|1
1625759790000|2021-07-08 15:56:30|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1625759830000|2021-07-08 15:57:10|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|1
1625759860000|2021-07-08 15:57:40|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1625759910000|2021-07-08 15:58:30|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1625759930000|2021-07-08 15:58:50|2297.9|2291.9|2298.9|2292.9|2298.9|2292.9|2297.9|2291.9|2
1625759940000|2021-07-08 15:59:00|2299.1|2293.1|2299.6|2293.6|2299.6|2293.6|2299.1|2293.1|2
1625759980000|2021-07-08 15:59:40|2300.1|2294.1|2300.9|2294.9|2300.9|2294.9|2300.1|2294.1|2
1625759990000|2021-07-08 15:59:50|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1625760000000|2021-07-08 16:00:00|2301.3|2295.3|2301.4|2295.4|2302.1|2296.1|2301.3|2295.3|3
1625760020000|2021-07-08 16:00:20|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1625760050000|2021-07-08 16:00:50|2301|2295|2299.6|2293.6|2301|2295|2299.6|2293.6|2
1625760060000|2021-07-08 16:01:00|2299.4|2293.4|2299.6|2293.6|2299.6|2293.6|2299.1|2293.1|3
1625760070000|2021-07-08 16:01:10|2300.6|2294.6|2300.4|2294.4|2300.6|2294.6|2300.3|2294.3|3
1625760090000|2021-07-08 16:01:30|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|1
1625760130000|2021-07-08 16:02:10|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1625760160000|2021-07-08 16:02:40|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1625760190000|2021-07-08 16:03:10|2302.6|2296.6|2303.1|2297.1|2303.1|2297.1|2302.6|2296.6|2
1625760210000|2021-07-08 16:03:30|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1625760220000|2021-07-08 16:03:40|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1625760260000|2021-07-08 16:04:20|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1625760270000|2021-07-08 16:04:30|2303.1|2297.1|2303.4|2297.4|2303.4|2297.4|2303.1|2297.1|2
1625760380000|2021-07-08 16:06:20|2303.6|2297.6|2304.6|2298.6|2304.6|2298.6|2303.6|2297.6|3
1625760440000|2021-07-08 16:07:20|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1625760460000|2021-07-08 16:07:40|2304.4|2298.4|2303.9|2297.9|2304.4|2298.4|2303.9|2297.9|3
1625760510000|2021-07-08 16:08:30|2304|2298|2304|2298|2304|2298|2304|2298|1
1625760550000|2021-07-08 16:09:10|2303.9|2297.9|2303.6|2297.6|2303.9|2297.9|2303.6|2297.6|2
1625760560000|2021-07-08 16:09:20|2303.5|2297.5|2303.4|2297.4|2303.5|2297.5|2303.4|2297.4|2
1625760580000|2021-07-08 16:09:40|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1625760590000|2021-07-08 16:09:50|2303.8|2297.8|2303.9|2297.9|2303.9|2297.9|2303.8|2297.8|2
1625760640000|2021-07-08 16:10:40|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1625760690000|2021-07-08 16:11:30|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1625760700000|2021-07-08 16:11:40|2303.6|2297.6|2304.1|2298.1|2304.1|2298.1|2303.6|2297.6|2
1625760710000|2021-07-08 16:11:50|2304.3|2298.3|2304.4|2298.4|2304.6|2298.6|2304.3|2298.3|4
1625760730000|2021-07-08 16:12:10|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.4|2298.4|3
1625760890000|2021-07-08 16:14:50|2304.4|2298.4|2303.9|2297.9|2304.4|2298.4|2303.9|2297.9|2
1625761000000|2021-07-08 16:16:40|2304|2298|2304|2298|2304|2298|2304|2298|1
1625761080000|2021-07-08 16:18:00|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1625761090000|2021-07-08 16:18:10|2304|2298|2303.9|2297.9|2304.1|2298.1|2303.9|2297.9|3
1625761100000|2021-07-08 16:18:20|2304|2298|2304|2298|2304|2298|2304|2298|1
1625761150000|2021-07-08 16:19:10|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1625761260000|2021-07-08 16:21:00|2303.6|2297.6|2302.6|2296.6|2303.6|2297.6|2302.6|2296.6|2
1625761270000|2021-07-08 16:21:10|2302.4|2296.4|2301.9|2295.9|2302.4|2296.4|2301.9|2295.9|2
1625761300000|2021-07-08 16:21:40|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625761320000|2021-07-08 16:22:00|2302.4|2296.4|2303.3|2297.3|2303.4|2297.4|2302.4|2296.4|3
1625761370000|2021-07-08 16:22:50|2303|2297|2303|2297|2303|2297|2303|2297|1
1625761460000|2021-07-08 16:24:20|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1625761520000|2021-07-08 16:25:20|2303|2297|2303.4|2297.4|2303.4|2297.4|2303|2297|2
1625761570000|2021-07-08 16:26:10|2303.6|2297.6|2303.4|2297.4|2303.6|2297.6|2303.4|2297.4|2
1625761620000|2021-07-08 16:27:00|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1625761700000|2021-07-08 16:28:20|2302.9|2296.9|2302.6|2296.6|2302.9|2296.9|2302.6|2296.6|2
1625761750000|2021-07-08 16:29:10|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|1
1625761820000|2021-07-08 16:30:20|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1625761840000|2021-07-08 16:30:40|2302.4|2296.4|2300.9|2294.9|2302.4|2296.4|2300.9|2294.9|3
1625761870000|2021-07-08 16:31:10|2301.1|2295.1|2301.8|2295.8|2301.8|2295.8|2301.1|2295.1|3
1625761930000|2021-07-08 16:32:10|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1625762000000|2021-07-08 16:33:20|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625762050000|2021-07-08 16:34:10|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1625762110000|2021-07-08 16:35:10|2301.6|2295.6|2302|2296|2302|2296|2301.6|2295.6|2
1625762320000|2021-07-08 16:38:40|2301.8|2295.8|2302.3|2296.3|2302.3|2296.3|2301.8|2295.8|2
1625762370000|2021-07-08 16:39:30|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1625762480000|2021-07-08 16:41:20|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1625762530000|2021-07-08 16:42:10|2301.9|2295.9|2301.8|2295.8|2301.9|2295.9|2301.8|2295.8|2
1625762560000|2021-07-08 16:42:40|2301.6|2295.6|2301.8|2295.8|2301.8|2295.8|2301.3|2295.3|4
1625762740000|2021-07-08 16:45:40|2302|2296|2302.6|2296.6|2302.6|2296.6|2302|2296|3
1625762750000|2021-07-08 16:45:50|2302.5|2296.5|2302.9|2296.9|2302.9|2296.9|2302.5|2296.5|2
1625762780000|2021-07-08 16:46:20|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1625762800000|2021-07-08 16:46:40|2302.4|2296.4|2302.1|2296.1|2302.4|2296.4|2302.1|2296.1|2
1625762960000|2021-07-08 16:49:20|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1625763000000|2021-07-08 16:50:00|2302.1|2296.1|2302.5|2296.5|2302.5|2296.5|2302.1|2296.1|2
1625763040000|2021-07-08 16:50:40|2302.4|2296.4|2302.8|2296.8|2302.8|2296.8|2302.4|2296.4|2
1625763080000|2021-07-08 16:51:20|2302.4|2296.4|2303|2297|2303|2297|2302.4|2296.4|2
1625763150000|2021-07-08 16:52:30|2303.1|2297.1|2302.1|2296.1|2303.1|2297.1|2302.1|2296.1|4
1625763240000|2021-07-08 16:54:00|2302.4|2296.4|2302.3|2296.3|2302.4|2296.4|2302.1|2296.1|4
1625763290000|2021-07-08 16:54:50|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1625763300000|2021-07-08 16:55:00|2302.1|2296.1|2301.6|2295.6|2302.1|2296.1|2301.6|2295.6|2
1625763310000|2021-07-08 16:55:10|2301.9|2295.9|2301.6|2295.6|2301.9|2295.9|2301.6|2295.6|2
1625763540000|2021-07-08 16:59:00|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1625763550000|2021-07-08 16:59:10|2302.4|2296.4|2302.9|2296.9|2302.9|2296.9|2302.4|2296.4|3
1625763560000|2021-07-08 16:59:20|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1625788920000|2021-07-09 00:02:00|2305|2299|2305|2299|2305|2299|2305|2299|1
1625789130000|2021-07-09 00:05:30|2306|2300|2306.8|2300.8|2306.8|2300.8|2306|2300|3
1625789220000|2021-07-09 00:07:00|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1625789230000|2021-07-09 00:07:10|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|1
1625789280000|2021-07-09 00:08:00|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1625789310000|2021-07-09 00:08:30|2306.4|2300.4|2306|2300|2306.4|2300.4|2306|2300|2
1625789320000|2021-07-09 00:08:40|2305|2299|2306.9|2300.9|2306.9|2300.9|2305|2299|4
1625789330000|2021-07-09 00:08:50|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1625789360000|2021-07-09 00:09:20|2307.5|2301.5|2307.8|2301.8|2307.8|2301.8|2307.5|2301.5|2
1625789370000|2021-07-09 00:09:30|2308|2302|2308.8|2302.8|2308.8|2302.8|2308|2302|4
1625790710000|2021-07-09 00:31:50|2308.4|2302.4|2307.3|2301.3|2308.4|2302.4|2307.3|2301.3|3
1625790780000|2021-07-09 00:33:00|2307|2301|2307|2301|2307|2301|2307|2301|1
1625790970000|2021-07-09 00:36:10|2306.8|2300.8|2305|2299|2306.8|2300.8|2305|2299|4
1625791520000|2021-07-09 00:45:20|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1625791860000|2021-07-09 00:51:00|2305|2299|2305.3|2299.3|2305.3|2299.3|2305|2299|2
1625791930000|2021-07-09 00:52:10|2306|2300|2306.1|2300.1|2306.1|2300.1|2306|2300|2
1625791940000|2021-07-09 00:52:20|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1625791980000|2021-07-09 00:53:00|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1625792040000|2021-07-09 00:54:00|2308.1|2302.1|2308.8|2302.8|2308.8|2302.8|2308.1|2302.1|4
1625792250000|2021-07-09 00:57:30|2307.5|2301.5|2306.8|2300.8|2307.5|2301.5|2306.8|2300.8|2
1625792520000|2021-07-09 01:02:00|2306.6|2300.6|2305|2299|2306.6|2300.6|2305|2299|3
1625792640000|2021-07-09 01:04:00|2304.5|2298.5|2303.8|2297.8|2304.5|2298.5|2303.5|2297.5|4
1625792650000|2021-07-09 01:04:10|2303.5|2297.5|2303.8|2297.8|2304.1|2298.1|2303.5|2297.5|6
1625792660000|2021-07-09 01:04:20|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1625792690000|2021-07-09 01:04:50|2303.4|2297.4|2302.4|2296.4|2303.4|2297.4|2302.4|2296.4|2
1625792700000|2021-07-09 01:05:00|2302.5|2296.5|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|2
1625792710000|2021-07-09 01:05:10|2302.5|2296.5|2302|2296|2302.5|2296.5|2302|2296|2
1625792730000|2021-07-09 01:05:30|2302.5|2296.5|2302.1|2296.1|2302.5|2296.5|2302.1|2296.1|2
1625792760000|2021-07-09 01:06:00|2301.9|2295.9|2302|2296|2302|2296|2301.8|2295.8|3
1625792770000|2021-07-09 01:06:10|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625792780000|2021-07-09 01:06:20|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1625792790000|2021-07-09 01:06:30|2301.5|2295.5|2301.8|2295.8|2301.8|2295.8|2301.5|2295.5|2
1625792810000|2021-07-09 01:06:50|2302|2296|2302.4|2296.4|2303.5|2297.5|2302|2296|15
1625792820000|2021-07-09 01:07:00|2302.3|2296.3|2301.1|2295.1|2302.3|2296.3|2301.1|2295.1|2
1625792830000|2021-07-09 01:07:10|2301.5|2295.5|2301.8|2295.8|2301.8|2295.8|2301.5|2295.5|2
1625792870000|2021-07-09 01:07:50|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|2
1625792880000|2021-07-09 01:08:00|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1625792890000|2021-07-09 01:08:10|2302.5|2296.5|2302.8|2296.8|2302.8|2296.8|2302.5|2296.5|2
1625792900000|2021-07-09 01:08:20|2303|2297|2303.1|2297.1|2303.1|2297.1|2303|2297|2
1625792910000|2021-07-09 01:08:30|2302.4|2296.4|2302.8|2296.8|2302.8|2296.8|2302.4|2296.4|4
1625792930000|2021-07-09 01:08:50|2303.3|2297.3|2303|2297|2303.3|2297.3|2303|2297|2
1625792940000|2021-07-09 01:09:00|2303.3|2297.3|2305|2299|2306|2300|2303|2297|16
1625792950000|2021-07-09 01:09:10|2305.5|2299.5|2305.6|2299.6|2305.6|2299.6|2305.4|2299.4|3
1625792990000|2021-07-09 01:09:50|2305.4|2299.4|2305.6|2299.6|2305.6|2299.6|2305|2299|5
1625793010000|2021-07-09 01:10:10|2304.3|2298.3|2304|2298|2304.3|2298.3|2303.8|2297.8|3
1625793030000|2021-07-09 01:10:30|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1625793040000|2021-07-09 01:10:40|2304|2298|2304|2298|2304|2298|2303.8|2297.8|3
1625793060000|2021-07-09 01:11:00|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1625793080000|2021-07-09 01:11:20|2304|2298|2304|2298|2304|2298|2304|2298|1
1625793090000|2021-07-09 01:11:30|2303.8|2297.8|2304.3|2298.3|2304.5|2298.5|2303.8|2297.8|3
1625793100000|2021-07-09 01:11:40|2304|2298|2304.3|2298.3|2304.3|2298.3|2303.4|2297.4|8
1625793120000|2021-07-09 01:12:00|2303.9|2297.9|2304|2298|2304|2298|2303|2297|12
1625793130000|2021-07-09 01:12:10|2303.8|2297.8|2303.6|2297.6|2303.8|2297.8|2303.5|2297.5|5
1625793140000|2021-07-09 01:12:20|2303.4|2297.4|2302.8|2296.8|2303.4|2297.4|2302.8|2296.8|3
1625793150000|2021-07-09 01:12:30|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1625793160000|2021-07-09 01:12:40|2302.5|2296.5|2302.8|2296.8|2302.8|2296.8|2302.1|2296.1|3
1625793180000|2021-07-09 01:13:00|2302.5|2296.5|2302.5|2296.5|2303|2297|2302.3|2296.3|5
1625793190000|2021-07-09 01:13:10|2302.8|2296.8|2303.3|2297.3|2304.3|2298.3|2302.8|2296.8|7
1625793200000|2021-07-09 01:13:20|2303.5|2297.5|2304|2298|2304|2298|2303.5|2297.5|17
1625793210000|2021-07-09 01:13:30|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1625793230000|2021-07-09 01:13:50|2304|2298|2303.8|2297.8|2304|2298|2303.5|2297.5|6
1625793240000|2021-07-09 01:14:00|2304|2298|2304|2298|2304|2298|2303.5|2297.5|4
1625793250000|2021-07-09 01:14:10|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1625793260000|2021-07-09 01:14:20|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1625793270000|2021-07-09 01:14:30|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1625793280000|2021-07-09 01:14:40|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1625793290000|2021-07-09 01:14:50|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303|2297|8
1625793300000|2021-07-09 01:15:00|2303.4|2297.4|2303.5|2297.5|2304|2298|2303.3|2297.3|7
1625793310000|2021-07-09 01:15:10|2303.8|2297.8|2303.6|2297.6|2303.8|2297.8|2302.6|2296.6|8
1625793320000|2021-07-09 01:15:20|2304|2298|2302.9|2296.9|2304|2298|2302.9|2296.9|6
1625793330000|2021-07-09 01:15:30|2302.8|2296.8|2302.6|2296.6|2302.8|2296.8|2302.1|2296.1|4
1625793340000|2021-07-09 01:15:40|2302.8|2296.8|2302.5|2296.5|2303.5|2297.5|2302|2296|10
1625793350000|2021-07-09 01:15:50|2303|2297|2303|2297|2303|2297|2302.3|2296.3|7
1625793370000|2021-07-09 01:16:10|2302.5|2296.5|2303.6|2297.6|2303.6|2297.6|2302.5|2296.5|6
1625793380000|2021-07-09 01:16:20|2303.8|2297.8|2304|2298|2304|2298|2303.8|2297.8|4
1625793390000|2021-07-09 01:16:30|2303.8|2297.8|2303.8|2297.8|2304|2298|2303.8|2297.8|3
1625793400000|2021-07-09 01:16:40|2303.5|2297.5|2303.5|2297.5|2303.8|2297.8|2303.5|2297.5|5
1625793410000|2021-07-09 01:16:50|2302.3|2296.3|2303|2297|2303|2297|2302.3|2296.3|2
1625793420000|2021-07-09 01:17:00|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1625793430000|2021-07-09 01:17:10|2303|2297|2303.8|2297.8|2303.8|2297.8|2303|2297|3
1625793470000|2021-07-09 01:17:50|2303.5|2297.5|2304.1|2298.1|2304.1|2298.1|2303.1|2297.1|4
1625793510000|2021-07-09 01:18:30|2303.6|2297.6|2304|2298|2304.4|2298.4|2303.6|2297.6|7
1625793520000|2021-07-09 01:18:40|2304.3|2298.3|2303.3|2297.3|2304.3|2298.3|2303.3|2297.3|7
1625793540000|2021-07-09 01:19:00|2303|2297|2303.4|2297.4|2303.8|2297.8|2303|2297|9
1625793550000|2021-07-09 01:19:10|2303.8|2297.8|2303|2297|2303.8|2297.8|2303|2297|2
1625793570000|2021-07-09 01:19:30|2302.6|2296.6|2302.8|2296.8|2302.8|2296.8|2302|2296|6
1625793580000|2021-07-09 01:19:40|2303.3|2297.3|2303|2297|2303.3|2297.3|2303|2297|2
1625793610000|2021-07-09 01:20:10|2302.5|2296.5|2302.3|2296.3|2302.5|2296.5|2301.8|2295.8|3
1625793640000|2021-07-09 01:20:40|2302.5|2296.5|2302.3|2296.3|2302.5|2296.5|2301.6|2295.6|6
1625793660000|2021-07-09 01:21:00|2302|2296|2302.3|2296.3|2302.5|2296.5|2302|2296|4
1625793710000|2021-07-09 01:21:50|2302.4|2296.4|2302.8|2296.8|2302.8|2296.8|2302.3|2296.3|3
1625793720000|2021-07-09 01:22:00|2303|2297|2303|2297|2303|2297|2303|2297|1
1625793730000|2021-07-09 01:22:10|2303.5|2297.5|2302.3|2296.3|2303.5|2297.5|2302.3|2296.3|11
1625793750000|2021-07-09 01:22:30|2301.9|2295.9|2301.8|2295.8|2301.9|2295.9|2301.4|2295.4|3
1625793770000|2021-07-09 01:22:50|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1625793780000|2021-07-09 01:23:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1625793800000|2021-07-09 01:23:20|2301.3|2295.3|2301.3|2295.3|2301.5|2295.5|2301.3|2295.3|5
1625793820000|2021-07-09 01:23:40|2301.4|2295.4|2301.3|2295.3|2301.4|2295.4|2301.3|2295.3|2
1625793840000|2021-07-09 01:24:00|2301.4|2295.4|2301.3|2295.3|2301.4|2295.4|2301.3|2295.3|2
1625793860000|2021-07-09 01:24:20|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1625793900000|2021-07-09 01:25:00|2301.3|2295.3|2301.3|2295.3|2301.5|2295.5|2301|2295|5
1625793940000|2021-07-09 01:25:40|2301|2295|2300.5|2294.5|2301|2295|2300.5|2294.5|3
1625793950000|2021-07-09 01:25:50|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1625793960000|2021-07-09 01:26:00|2300.5|2294.5|2300.3|2294.3|2300.5|2294.5|2300.3|2294.3|2
1625793990000|2021-07-09 01:26:30|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1625794000000|2021-07-09 01:26:40|2300.6|2294.6|2300.8|2294.8|2300.8|2294.8|2300.5|2294.5|5
1625794020000|2021-07-09 01:27:00|2300.5|2294.5|2301|2295|2301|2295|2300.5|2294.5|2
1625794030000|2021-07-09 01:27:10|2300.4|2294.4|2300.5|2294.5|2300.5|2294.5|2300.3|2294.3|3
1625794050000|2021-07-09 01:27:30|2300.3|2294.3|2300.3|2294.3|2300.4|2294.4|2300.3|2294.3|3
1625794090000|2021-07-09 01:28:10|2300.5|2294.5|2300.4|2294.4|2300.5|2294.5|2300|2294|4
1625794100000|2021-07-09 01:28:20|2300.5|2294.5|2301.3|2295.3|2301.3|2295.3|2300.5|2294.5|2
1625794170000|2021-07-09 01:29:30|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1625794180000|2021-07-09 01:29:40|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1625794190000|2021-07-09 01:29:50|2300.6|2294.6|2300.5|2294.5|2300.6|2294.6|2300.5|2294.5|2
1625794210000|2021-07-09 01:30:10|2300.3|2294.3|2300.5|2294.5|2300.5|2294.5|2300.3|2294.3|2
1625794220000|2021-07-09 01:30:20|2300.6|2294.6|2299.6|2293.6|2300.6|2294.6|2299.5|2293.5|6
1625794240000|2021-07-09 01:30:40|2299.4|2293.4|2299.3|2293.3|2299.4|2293.4|2299.3|2293.3|2
1625794270000|2021-07-09 01:31:10|2299.5|2293.5|2299|2293|2299.5|2293.5|2299|2293|2
1625794280000|2021-07-09 01:31:20|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625794300000|2021-07-09 01:31:40|2299|2293|2299.3|2293.3|2299.3|2293.3|2299|2293|2
1625794350000|2021-07-09 01:32:30|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|3
1625794400000|2021-07-09 01:33:20|2299.1|2293.1|2299.4|2293.4|2299.4|2293.4|2299.1|2293.1|2
1625794420000|2021-07-09 01:33:40|2299.5|2293.5|2299.4|2293.4|2299.5|2293.5|2299.4|2293.4|2
1625794430000|2021-07-09 01:33:50|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625794440000|2021-07-09 01:34:00|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1625794460000|2021-07-09 01:34:20|2299|2293|2299.5|2293.5|2299.5|2293.5|2299|2293|2
1625794480000|2021-07-09 01:34:40|2299.6|2293.6|2299.3|2293.3|2299.6|2293.6|2299.3|2293.3|2
1625794500000|2021-07-09 01:35:00|2299.4|2293.4|2299.3|2293.3|2299.4|2293.4|2299.3|2293.3|4
1625794540000|2021-07-09 01:35:40|2299.5|2293.5|2299|2293|2299.5|2293.5|2299|2293|2
1625794570000|2021-07-09 01:36:10|2299.1|2293.1|2299|2293|2299.1|2293.1|2298.8|2292.8|4
1625794580000|2021-07-09 01:36:20|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1625794610000|2021-07-09 01:36:50|2298.9|2292.9|2299.3|2293.3|2299.3|2293.3|2298.8|2292.8|6
1625794640000|2021-07-09 01:37:20|2298.9|2292.9|2299.5|2293.5|2299.5|2293.5|2298.8|2292.8|7
1625794650000|2021-07-09 01:37:30|2299.4|2293.4|2299.8|2293.8|2299.8|2293.8|2299.4|2293.4|2
1625794670000|2021-07-09 01:37:50|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625794780000|2021-07-09 01:39:40|2299.8|2293.8|2299.5|2293.5|2299.8|2293.8|2299.5|2293.5|2
1625794840000|2021-07-09 01:40:40|2299.8|2293.8|2299.1|2293.1|2299.8|2293.8|2299.1|2293.1|2
1625794890000|2021-07-09 01:41:30|2299|2293|2299|2293|2299|2293|2299|2293|1
1625794920000|2021-07-09 01:42:00|2299.3|2293.3|2298.8|2292.8|2299.3|2293.3|2298.8|2292.8|2
1625794970000|2021-07-09 01:42:50|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1625794990000|2021-07-09 01:43:10|2298.8|2292.8|2298.4|2292.4|2298.8|2292.8|2298.4|2292.4|3
1625795000000|2021-07-09 01:43:20|2298|2292|2297.5|2291.5|2298|2292|2297.5|2291.5|2
1625795070000|2021-07-09 01:44:30|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1625795090000|2021-07-09 01:44:50|2298.3|2292.3|2298|2292|2298.3|2292.3|2298|2292|2
1625795100000|2021-07-09 01:45:00|2298.3|2292.3|2298.5|2292.5|2298.5|2292.5|2298.3|2292.3|2
1625795110000|2021-07-09 01:45:10|2299|2293|2299|2293|2299|2293|2299|2293|1
1625795120000|2021-07-09 01:45:20|2299.3|2293.3|2299.8|2293.8|2299.8|2293.8|2299.3|2293.3|3
1625795130000|2021-07-09 01:45:30|2300|2294|2301.3|2295.3|2301.3|2295.3|2300|2294|3
1625795140000|2021-07-09 01:45:40|2301|2295|2299|2293|2301|2295|2299|2293|4
1625795150000|2021-07-09 01:45:50|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625795190000|2021-07-09 01:46:30|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625795200000|2021-07-09 01:46:40|2299.9|2293.9|2298.6|2292.6|2299.9|2293.9|2298.6|2292.6|4
1625795210000|2021-07-09 01:46:50|2299.3|2293.3|2299.8|2293.8|2300.3|2294.3|2299.3|2293.3|4
1625795330000|2021-07-09 01:48:50|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2299.3|2293.3|2
1625795340000|2021-07-09 01:49:00|2299|2293|2299.3|2293.3|2299.3|2293.3|2299|2293|4
1625795350000|2021-07-09 01:49:10|2299|2293|2299|2293|2299|2293|2299|2293|1
1625795440000|2021-07-09 01:50:40|2297.6|2291.6|2298.3|2292.3|2298.3|2292.3|2297.6|2291.6|2
1625795480000|2021-07-09 01:51:20|2298.5|2292.5|2297|2291|2298.5|2292.5|2296.9|2290.9|5
1625795490000|2021-07-09 01:51:30|2296.9|2290.9|2296.8|2290.8|2296.9|2290.9|2296.8|2290.8|2
1625795510000|2021-07-09 01:51:50|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1625795530000|2021-07-09 01:52:10|2297|2291|2297|2291|2297|2291|2297|2291|1
1625795580000|2021-07-09 01:53:00|2296.8|2290.8|2296.3|2290.3|2296.8|2290.8|2296.3|2290.3|2
1625795600000|2021-07-09 01:53:20|2296|2290|2295.8|2289.8|2296|2290|2295.8|2289.8|3
1625795760000|2021-07-09 01:56:00|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1625795820000|2021-07-09 01:57:00|2296.3|2290.3|2296|2290|2296.3|2290.3|2296|2290|2
1625795830000|2021-07-09 01:57:10|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|1
1625795910000|2021-07-09 01:58:30|2295.8|2289.8|2295.6|2289.6|2295.8|2289.8|2295.6|2289.6|2
1625795960000|2021-07-09 01:59:20|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1625796130000|2021-07-09 02:02:10|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1625796140000|2021-07-09 02:02:20|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625796300000|2021-07-09 02:05:00|2292.9|2286.9|2292.1|2286.1|2292.9|2286.9|2292.1|2286.1|2
1625796310000|2021-07-09 02:05:10|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1625796360000|2021-07-09 02:06:00|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1625796370000|2021-07-09 02:06:10|2291.3|2285.3|2290.6|2284.6|2291.3|2285.3|2290.6|2284.6|2
1625796380000|2021-07-09 02:06:20|2290|2284|2289.6|2283.6|2290|2284|2289.5|2283.5|3
1625796390000|2021-07-09 02:06:30|2289.8|2283.8|2289.9|2283.9|2289.9|2283.9|2289.6|2283.6|4
1625796420000|2021-07-09 02:07:00|2289.6|2283.6|2289.9|2283.9|2289.9|2283.9|2289.6|2283.6|2
1625796450000|2021-07-09 02:07:30|2290.1|2284.1|2290.4|2284.4|2290.4|2284.4|2290|2284|4
1625796470000|2021-07-09 02:07:50|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625796480000|2021-07-09 02:08:00|2290.3|2284.3|2290.4|2284.4|2290.4|2284.4|2290.3|2284.3|2
1625796500000|2021-07-09 02:08:20|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1625796520000|2021-07-09 02:08:40|2291.5|2285.5|2291.1|2285.1|2291.5|2285.5|2290.5|2284.5|6
1625796530000|2021-07-09 02:08:50|2291|2285|2291.4|2285.4|2291.4|2285.4|2291|2285|6
1625796540000|2021-07-09 02:09:00|2291|2285|2291.3|2285.3|2291.4|2285.4|2291|2285|4
1625796590000|2021-07-09 02:09:50|2291|2285|2291|2285|2291|2285|2291|2285|1
1625796640000|2021-07-09 02:10:40|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1625796670000|2021-07-09 02:11:10|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1625796720000|2021-07-09 02:12:00|2288.1|2282.1|2287.9|2281.9|2288.1|2282.1|2287.9|2281.9|2
1625796750000|2021-07-09 02:12:30|2288|2282|2288|2282|2288|2282|2288|2282|1
1625796810000|2021-07-09 02:13:30|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|1
1625796820000|2021-07-09 02:13:40|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625796830000|2021-07-09 02:13:50|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625797910000|2021-07-09 02:31:50|2289|2283|2289|2283|2289|2283|2289|2283|1
1625797930000|2021-07-09 02:32:10|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1625797940000|2021-07-09 02:32:20|2288.8|2282.8|2289|2283|2289|2283|2288.8|2282.8|2
1625797990000|2021-07-09 02:33:10|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1625798030000|2021-07-09 02:33:50|2289.5|2283.5|2290.5|2284.5|2290.5|2284.5|2289.5|2283.5|4
1625798070000|2021-07-09 02:34:30|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1625798080000|2021-07-09 02:34:40|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|1
1625798090000|2021-07-09 02:34:50|2291.1|2285.1|2291.3|2285.3|2291.3|2285.3|2291.1|2285.1|2
1625798100000|2021-07-09 02:35:00|2292.1|2286.1|2292.8|2286.8|2292.8|2286.8|2292.1|2286.1|2
1625798120000|2021-07-09 02:35:20|2291.3|2285.3|2291.1|2285.1|2291.3|2285.3|2291.1|2285.1|2
1625798160000|2021-07-09 02:36:00|2290.5|2284.5|2291.8|2285.8|2291.8|2285.8|2290.5|2284.5|4
1625798170000|2021-07-09 02:36:10|2292|2286|2292|2286|2292|2286|2292|2286|1
1625798250000|2021-07-09 02:37:30|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1625798290000|2021-07-09 02:38:10|2292.4|2286.4|2292.3|2286.3|2292.4|2286.4|2292.3|2286.3|2
1625798330000|2021-07-09 02:38:50|2293|2287|2292.9|2286.9|2293.3|2287.3|2292.9|2286.9|3
1625798340000|2021-07-09 02:39:00|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1625798360000|2021-07-09 02:39:20|2293.5|2287.5|2293.8|2287.8|2294.3|2288.3|2293.5|2287.5|3
1625798420000|2021-07-09 02:40:20|2293.6|2287.6|2293.8|2287.8|2293.8|2287.8|2293.6|2287.6|2
1625798430000|2021-07-09 02:40:30|2294|2288|2294|2288|2294|2288|2294|2288|1
1625798520000|2021-07-09 02:42:00|2293.8|2287.8|2294.3|2288.3|2294.5|2288.5|2293.8|2287.8|6
1625798540000|2021-07-09 02:42:20|2293.8|2287.8|2294.6|2288.6|2294.6|2288.6|2293.8|2287.8|3
1625798550000|2021-07-09 02:42:30|2294.1|2288.1|2294.5|2288.5|2294.5|2288.5|2294|2288|5
1625798560000|2021-07-09 02:42:40|2294.1|2288.1|2294.4|2288.4|2294.4|2288.4|2294|2288|5
1625798570000|2021-07-09 02:42:50|2294|2288|2294|2288|2294.4|2288.4|2294|2288|5
1625798580000|2021-07-09 02:43:00|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294|2288|3
1625798590000|2021-07-09 02:43:10|2294|2288|2294|2288|2294|2288|2294|2288|1
1625798770000|2021-07-09 02:46:10|2294.8|2288.8|2294.6|2288.6|2294.8|2288.8|2294.6|2288.6|2
1625798780000|2021-07-09 02:46:20|2295.1|2289.1|2296|2290|2296|2290|2295.1|2289.1|2
1625798790000|2021-07-09 02:46:30|2295.8|2289.8|2294.1|2288.1|2295.8|2289.8|2294.1|2288.1|4
1625798810000|2021-07-09 02:46:50|2294.5|2288.5|2294.3|2288.3|2294.5|2288.5|2294|2288|4
1625798820000|2021-07-09 02:47:00|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1625798830000|2021-07-09 02:47:10|2294|2288|2294.3|2288.3|2294.3|2288.3|2293.9|2287.9|3
1625798840000|2021-07-09 02:47:20|2294.5|2288.5|2294|2288|2294.5|2288.5|2294|2288|2
1625798850000|2021-07-09 02:47:30|2294.8|2288.8|2294|2288|2294.8|2288.8|2294|2288|2
1625798930000|2021-07-09 02:48:50|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1625799310000|2021-07-09 02:55:10|2295|2289|2294|2288|2296|2290|2294|2288|5
1625799490000|2021-07-09 02:58:10|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625799510000|2021-07-09 02:58:30|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1625799540000|2021-07-09 02:59:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1625799550000|2021-07-09 02:59:10|2294|2288|2294|2288|2294.3|2288.3|2294|2288|3
1625799560000|2021-07-09 02:59:20|2294.3|2288.3|2294.1|2288.1|2294.5|2288.5|2294.1|2288.1|4
1625799570000|2021-07-09 02:59:30|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1625799580000|2021-07-09 02:59:40|2294.6|2288.6|2294.5|2288.5|2295|2289|2294.5|2288.5|6
1625799610000|2021-07-09 03:00:10|2294.8|2288.8|2295|2289|2295|2289|2294.8|2288.8|2
1625799620000|2021-07-09 03:00:20|2293.5|2287.5|2293.4|2287.4|2293.5|2287.5|2293.4|2287.4|2
1625799630000|2021-07-09 03:00:30|2293.1|2287.1|2292.9|2286.9|2293.1|2287.1|2292.9|2286.9|2
1625799660000|2021-07-09 03:01:00|2293.8|2287.8|2292.8|2286.8|2293.8|2287.8|2292.8|2286.8|3
1625799680000|2021-07-09 03:01:20|2293|2287|2293|2287|2293|2287|2293|2287|1
1625799810000|2021-07-09 03:03:30|2295.8|2289.8|2294.4|2288.4|2296|2290|2294.4|2288.4|5
1625799820000|2021-07-09 03:03:40|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1625799830000|2021-07-09 03:03:50|2294.3|2288.3|2292.6|2286.6|2294.3|2288.3|2292.6|2286.6|5
1625799850000|2021-07-09 03:04:10|2293.5|2287.5|2293|2287|2293.5|2287.5|2293|2287|2
1625799860000|2021-07-09 03:04:20|2292.9|2286.9|2293|2287|2293|2287|2292.9|2286.9|2
1625799870000|2021-07-09 03:04:30|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1625799890000|2021-07-09 03:04:50|2292.9|2286.9|2293|2287|2293.3|2287.3|2292.9|2286.9|5
1625799900000|2021-07-09 03:05:00|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1625799960000|2021-07-09 03:06:00|2293|2287|2293.1|2287.1|2293.1|2287.1|2292.9|2286.9|7
1625799970000|2021-07-09 03:06:10|2292.9|2286.9|2292.8|2286.8|2293.1|2287.1|2292.8|2286.8|8
1625800010000|2021-07-09 03:06:50|2293|2287|2293|2287|2293|2287|2293|2287|1
1625800020000|2021-07-09 03:07:00|2294.5|2288.5|2293.3|2287.3|2294.5|2288.5|2293.3|2287.3|3
1625800130000|2021-07-09 03:08:50|2293.5|2287.5|2293.6|2287.6|2293.6|2287.6|2293.5|2287.5|2
1625800190000|2021-07-09 03:09:50|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1625800230000|2021-07-09 03:10:30|2294|2288|2294|2288|2294|2288|2294|2288|1
1625800270000|2021-07-09 03:11:10|2293.6|2287.6|2293.5|2287.5|2293.6|2287.6|2293.5|2287.5|2
1625800280000|2021-07-09 03:11:20|2293.8|2287.8|2295.5|2289.5|2296.3|2290.3|2293.8|2287.8|5
1625800290000|2021-07-09 03:11:30|2297|2291|2297|2291|2297|2291|2297|2291|1
1625800300000|2021-07-09 03:11:40|2296.9|2290.9|2295.8|2289.8|2296.9|2290.9|2295.8|2289.8|3
1625800360000|2021-07-09 03:12:40|2295.5|2289.5|2294|2288|2295.5|2289.5|2293.8|2287.8|5
1625800380000|2021-07-09 03:13:00|2294.3|2288.3|2295|2289|2295|2289|2294.3|2288.3|2
1625800390000|2021-07-09 03:13:10|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625800400000|2021-07-09 03:13:20|2295.1|2289.1|2295.3|2289.3|2295.3|2289.3|2295.1|2289.1|2
1625800410000|2021-07-09 03:13:30|2295.1|2289.1|2294.9|2288.9|2295.5|2289.5|2294.5|2288.5|7
1625800450000|2021-07-09 03:14:10|2293.6|2287.6|2294.4|2288.4|2294.4|2288.4|2293.6|2287.6|2
1625800780000|2021-07-09 03:19:40|2294.5|2288.5|2296.1|2290.1|2296.3|2290.3|2294.5|2288.5|4
1625800790000|2021-07-09 03:19:50|2295.9|2289.9|2296.4|2290.4|2296.4|2290.4|2295.9|2289.9|3
1625800800000|2021-07-09 03:20:00|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625800820000|2021-07-09 03:20:20|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2295.8|2289.8|6
1625800830000|2021-07-09 03:20:30|2296|2290|2296|2290|2296.3|2290.3|2296|2290|3
1625800840000|2021-07-09 03:20:40|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625801440000|2021-07-09 03:30:40|2296.8|2290.8|2297.3|2291.3|2297.3|2291.3|2296.8|2290.8|3
1625801450000|2021-07-09 03:30:50|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.3|2291.3|21
1625801460000|2021-07-09 03:31:00|2297.3|2291.3|2297.4|2291.4|2297.5|2291.5|2297|2291|6
1625801470000|2021-07-09 03:31:10|2297.6|2291.6|2298|2292|2298|2292|2297.6|2291.6|3
1625801480000|2021-07-09 03:31:20|2298.3|2292.3|2298.5|2292.5|2298.5|2292.5|2298.3|2292.3|2
1625801540000|2021-07-09 03:32:20|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.5|2292.5|3
1625801560000|2021-07-09 03:32:40|2298.5|2292.5|2298.8|2292.8|2298.8|2292.8|2298.5|2292.5|2
1625801580000|2021-07-09 03:33:00|2299|2293|2299.5|2293.5|2299.5|2293.5|2299|2293|2
1625801600000|2021-07-09 03:33:20|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625801660000|2021-07-09 03:34:20|2300|2294|2300|2294|2300|2294|2300|2294|1
1625801720000|2021-07-09 03:35:20|2300.3|2294.3|2300.5|2294.5|2300.5|2294.5|2300|2294|3
1625801780000|2021-07-09 03:36:20|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1625801790000|2021-07-09 03:36:30|2300.8|2294.8|2301.3|2295.3|2301.3|2295.3|2300.8|2294.8|3
1625801810000|2021-07-09 03:36:50|2301|2295|2300.8|2294.8|2301|2295|2300.8|2294.8|2
1625801820000|2021-07-09 03:37:00|2301|2295|2301|2295|2301|2295|2301|2295|1
1625801850000|2021-07-09 03:37:30|2301.1|2295.1|2300.9|2294.9|2301.1|2295.1|2300.9|2294.9|2
1625801870000|2021-07-09 03:37:50|2301.4|2295.4|2302|2296|2302|2296|2301.4|2295.4|3
1625801890000|2021-07-09 03:38:10|2302.4|2296.4|2302.3|2296.3|2302.4|2296.4|2302.3|2296.3|2
1625801900000|2021-07-09 03:38:20|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1625801990000|2021-07-09 03:39:50|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1625802000000|2021-07-09 03:40:00|2302|2296|2301.9|2295.9|2302|2296|2301.9|2295.9|2
1625802010000|2021-07-09 03:40:10|2301.6|2295.6|2301.4|2295.4|2301.6|2295.6|2301.4|2295.4|2
1625802030000|2021-07-09 03:40:30|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1625802080000|2021-07-09 03:41:20|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1625802090000|2021-07-09 03:41:30|2301.3|2295.3|2301|2295|2301.3|2295.3|2301|2295|2
1625802180000|2021-07-09 03:43:00|2300.8|2294.8|2299.5|2293.5|2300.8|2294.8|2299.5|2293.5|2
1625802320000|2021-07-09 03:45:20|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625806460000|2021-07-09 04:54:20|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2299.3|2293.3|2
1625806660000|2021-07-09 04:57:40|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625806710000|2021-07-09 04:58:30|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1625806790000|2021-07-09 04:59:50|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625806800000|2021-07-09 05:00:00|2299.3|2293.3|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|2
1625806810000|2021-07-09 05:00:10|2299.3|2293.3|2299.8|2293.8|2299.8|2293.8|2299.3|2293.3|4
1625806820000|2021-07-09 05:00:20|2299.3|2293.3|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|2
1625806830000|2021-07-09 05:00:30|2299.3|2293.3|2299.8|2293.8|2299.8|2293.8|2299.3|2293.3|3
1625806850000|2021-07-09 05:00:50|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625806880000|2021-07-09 05:01:20|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.5|2293.5|3
1625806980000|2021-07-09 05:03:00|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625807090000|2021-07-09 05:04:50|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1625807100000|2021-07-09 05:05:00|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625807110000|2021-07-09 05:05:10|2299.4|2293.4|2299.5|2293.5|2299.5|2293.5|2299.4|2293.4|2
1625807120000|2021-07-09 05:05:20|2299.8|2293.8|2299.6|2293.6|2299.8|2293.8|2299.6|2293.6|2
1625807130000|2021-07-09 05:05:30|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.5|2293.5|5
1625807240000|2021-07-09 05:07:20|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1625807290000|2021-07-09 05:08:10|2300|2294|2300|2294|2300|2294|2300|2294|1
1625807340000|2021-07-09 05:09:00|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1625807470000|2021-07-09 05:11:10|2301|2295|2301|2295|2301|2295|2301|2295|1
1625807510000|2021-07-09 05:11:50|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1625807580000|2021-07-09 05:13:00|2302|2296|2302|2296|2302|2296|2302|2296|1
1625807710000|2021-07-09 05:15:10|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1625807720000|2021-07-09 05:15:20|2301.5|2295.5|2301.8|2295.8|2301.8|2295.8|2301.3|2295.3|6
1625807730000|2021-07-09 05:15:30|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1625807890000|2021-07-09 05:18:10|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1625808540000|2021-07-09 05:29:00|2301|2295|2300.8|2294.8|2301|2295|2300.8|2294.8|2
1625808600000|2021-07-09 05:30:00|2301|2295|2302|2296|2302|2296|2301|2295|4
1625808610000|2021-07-09 05:30:10|2302.6|2296.6|2304.6|2298.6|2304.8|2298.8|2302.6|2296.6|6
1625808620000|2021-07-09 05:30:20|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1625808690000|2021-07-09 05:31:30|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|1
1625808700000|2021-07-09 05:31:40|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|1
1625808720000|2021-07-09 05:32:00|2305.5|2299.5|2306|2300|2306|2300|2305.5|2299.5|2
1625808740000|2021-07-09 05:32:20|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1625808770000|2021-07-09 05:32:50|2305.8|2299.8|2305.5|2299.5|2305.8|2299.8|2305.5|2299.5|2
1625808780000|2021-07-09 05:33:00|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1625808800000|2021-07-09 05:33:20|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|1
1625808820000|2021-07-09 05:33:40|2306|2300|2306|2300|2306|2300|2306|2300|1
1625808890000|2021-07-09 05:34:50|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|1
1625808910000|2021-07-09 05:35:10|2306|2300|2306|2300|2306|2300|2306|2300|1
1625809060000|2021-07-09 05:37:40|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1625809110000|2021-07-09 05:38:30|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|1
1625809190000|2021-07-09 05:39:50|2304|2298|2304.5|2298.5|2304.5|2298.5|2303.5|2297.5|12
1625809200000|2021-07-09 05:40:00|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304|2298|4
1625809240000|2021-07-09 05:40:40|2304.3|2298.3|2304|2298|2304.3|2298.3|2304|2298|2
1625809270000|2021-07-09 05:41:10|2304.3|2298.3|2303.5|2297.5|2304.5|2298.5|2303.5|2297.5|6
1625809280000|2021-07-09 05:41:20|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1625809300000|2021-07-09 05:41:40|2303.1|2297.1|2302.9|2296.9|2303.5|2297.5|2302.8|2296.8|10
1625809310000|2021-07-09 05:41:50|2302.5|2296.5|2303|2297|2303|2297|2302.5|2296.5|3
1625809320000|2021-07-09 05:42:00|2302.3|2296.3|2302|2296|2302.3|2296.3|2302|2296|3
1625809330000|2021-07-09 05:42:10|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.5|2295.5|2
1625809340000|2021-07-09 05:42:20|2302.1|2296.1|2302.3|2296.3|2302.3|2296.3|2302|2296|3
1625809380000|2021-07-09 05:43:00|2301.6|2295.6|2302|2296|2302|2296|2301.4|2295.4|3
1625809440000|2021-07-09 05:44:00|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1625809450000|2021-07-09 05:44:10|2301.8|2295.8|2300.5|2294.5|2301.8|2295.8|2300.5|2294.5|2
1625809460000|2021-07-09 05:44:20|2300.8|2294.8|2300.5|2294.5|2300.8|2294.8|2300.5|2294.5|2
1625809470000|2021-07-09 05:44:30|2300.3|2294.3|2300.5|2294.5|2300.5|2294.5|2300.3|2294.3|4
1625809480000|2021-07-09 05:44:40|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625809540000|2021-07-09 05:45:40|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1625809560000|2021-07-09 05:46:00|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625809570000|2021-07-09 05:46:10|2300.5|2294.5|2300.8|2294.8|2300.8|2294.8|2300.5|2294.5|2
1625809610000|2021-07-09 05:46:50|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1625809620000|2021-07-09 05:47:00|2300.5|2294.5|2300.8|2294.8|2300.8|2294.8|2300.5|2294.5|2
1625809640000|2021-07-09 05:47:20|2300.5|2294.5|2300.3|2294.3|2300.5|2294.5|2300.3|2294.3|4
1625809710000|2021-07-09 05:48:30|2300.1|2294.1|2300|2294|2300.1|2294.1|2300|2294|2
1625809720000|2021-07-09 05:48:40|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625809730000|2021-07-09 05:48:50|2298.8|2292.8|2299.1|2293.1|2299.1|2293.1|2298.8|2292.8|2
1625809750000|2021-07-09 05:49:10|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|2
1625809770000|2021-07-09 05:49:30|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625809810000|2021-07-09 05:50:10|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625809910000|2021-07-09 05:51:50|2300.6|2294.6|2300.8|2294.8|2300.8|2294.8|2300.6|2294.6|2
1625809970000|2021-07-09 05:52:50|2301|2295|2301|2295|2301|2295|2301|2295|1
1625810010000|2021-07-09 05:53:30|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1625810040000|2021-07-09 05:54:00|2301|2295|2301.1|2295.1|2301.1|2295.1|2301|2295|2
1625810050000|2021-07-09 05:54:10|2300.9|2294.9|2300.6|2294.6|2300.9|2294.9|2300.6|2294.6|2
1625810070000|2021-07-09 05:54:30|2301.3|2295.3|2301|2295|2301.3|2295.3|2301|2295|2
1625810130000|2021-07-09 05:55:30|2300.4|2294.4|2300.5|2294.5|2300.5|2294.5|2299.6|2293.6|4
1625810140000|2021-07-09 05:55:40|2301.3|2295.3|2301.6|2295.6|2301.9|2295.9|2301.3|2295.3|4
1625810150000|2021-07-09 05:55:50|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1625810200000|2021-07-09 05:56:40|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1625810280000|2021-07-09 05:58:00|2300.5|2294.5|2299.4|2293.4|2300.5|2294.5|2299.4|2293.4|2
1625810290000|2021-07-09 05:58:10|2299.8|2293.8|2299.3|2293.3|2300.4|2294.4|2299.3|2293.3|4
1625810300000|2021-07-09 05:58:20|2300.3|2294.3|2299.8|2293.8|2301|2295|2299.8|2293.8|6
1625810310000|2021-07-09 05:58:30|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625810320000|2021-07-09 05:58:40|2300.1|2294.1|2299.5|2293.5|2300.1|2294.1|2299.5|2293.5|2
1625810400000|2021-07-09 06:00:00|2299.3|2293.3|2298.8|2292.8|2299.3|2293.3|2298.8|2292.8|2
1625810420000|2021-07-09 06:00:20|2298.5|2292.5|2297.8|2291.8|2298.5|2292.5|2297.8|2291.8|2
1625810450000|2021-07-09 06:00:50|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625810470000|2021-07-09 06:01:10|2297|2291|2297|2291|2297|2291|2297|2291|1
1625810480000|2021-07-09 06:01:20|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625810510000|2021-07-09 06:01:50|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1625810620000|2021-07-09 06:03:40|2297.4|2291.4|2298.3|2292.3|2298.3|2292.3|2297.4|2291.4|2
1625810650000|2021-07-09 06:04:10|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1625810670000|2021-07-09 06:04:30|2298.5|2292.5|2297.8|2291.8|2298.5|2292.5|2297.8|2291.8|4
1625810820000|2021-07-09 06:07:00|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1625810830000|2021-07-09 06:07:10|2296.8|2290.8|2297|2291|2297|2291|2296.8|2290.8|2
1625811100000|2021-07-09 06:11:40|2297.6|2291.6|2299|2293|2299|2293|2297.6|2291.6|2
1625811170000|2021-07-09 06:12:50|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1625811180000|2021-07-09 06:13:00|2298|2292|2297.4|2291.4|2298|2292|2297.3|2291.3|3
1625811230000|2021-07-09 06:13:50|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1625811300000|2021-07-09 06:15:00|2297|2291|2297|2291|2297|2291|2296.8|2290.8|3
1625811320000|2021-07-09 06:15:20|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1625811340000|2021-07-09 06:15:40|2296.5|2290.5|2297|2291|2297|2291|2296.5|2290.5|2
1625811350000|2021-07-09 06:15:50|2296.4|2290.4|2296.6|2290.6|2296.6|2290.6|2296.4|2290.4|2
1625811370000|2021-07-09 06:16:10|2296.4|2290.4|2296.5|2290.5|2296.5|2290.5|2296.4|2290.4|2
1625811380000|2021-07-09 06:16:20|2296|2290|2296.1|2290.1|2296.1|2290.1|2295.8|2289.8|3
1625811400000|2021-07-09 06:16:40|2295.5|2289.5|2296|2290|2296|2290|2295.5|2289.5|2
1625811440000|2021-07-09 06:17:20|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1625811500000|2021-07-09 06:18:20|2296.5|2290.5|2297|2291|2297|2291|2296.5|2290.5|3
1625811610000|2021-07-09 06:20:10|2297.4|2291.4|2297.9|2291.9|2297.9|2291.9|2297.4|2291.4|2
1625811700000|2021-07-09 06:21:40|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1625811750000|2021-07-09 06:22:30|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625811830000|2021-07-09 06:23:50|2297.3|2291.3|2297|2291|2297.6|2291.6|2296.9|2290.9|7
1625811870000|2021-07-09 06:24:30|2296.8|2290.8|2295.8|2289.8|2296.8|2290.8|2295.8|2289.8|2
1625811900000|2021-07-09 06:25:00|2295|2289|2295|2289|2295|2289|2295|2289|1
1625811910000|2021-07-09 06:25:10|2294|2288|2294.4|2288.4|2294.4|2288.4|2294|2288|2
1625812080000|2021-07-09 06:28:00|2294.3|2288.3|2294|2288|2294.3|2288.3|2294|2288|3
1625812120000|2021-07-09 06:28:40|2293.4|2287.4|2293.1|2287.1|2293.4|2287.4|2293.1|2287.1|2
1625812130000|2021-07-09 06:28:50|2293.8|2287.8|2293.3|2287.3|2293.8|2287.8|2293.3|2287.3|2
1625812220000|2021-07-09 06:30:20|2293|2287|2292.5|2286.5|2293|2287|2292.5|2286.5|2
1625812270000|2021-07-09 06:31:10|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1625812330000|2021-07-09 06:32:10|2291.3|2285.3|2291.5|2285.5|2291.5|2285.5|2291.3|2285.3|2
1625812380000|2021-07-09 06:33:00|2290.8|2284.8|2290.5|2284.5|2290.8|2284.8|2290.5|2284.5|2
1625812430000|2021-07-09 06:33:50|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|1
1625812480000|2021-07-09 06:34:40|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1625812500000|2021-07-09 06:35:00|2290.5|2284.5|2290.3|2284.3|2290.5|2284.5|2290.3|2284.3|2
1625812510000|2021-07-09 06:35:10|2290|2284|2290|2284|2290|2284|2290|2284|1
1625812530000|2021-07-09 06:35:30|2289.5|2283.5|2289.5|2283.5|2290.3|2284.3|2289.5|2283.5|3
1625812550000|2021-07-09 06:35:50|2289.4|2283.4|2288.6|2282.6|2289.4|2283.4|2288.6|2282.6|2
1625812560000|2021-07-09 06:36:00|2289|2283|2289|2283|2289|2283|2289|2283|1
1625812630000|2021-07-09 06:37:10|2288|2282|2287.8|2281.8|2288|2282|2287.8|2281.8|2
1625812640000|2021-07-09 06:37:20|2287.4|2281.4|2287.3|2281.3|2287.4|2281.4|2287.1|2281.1|3
1625812650000|2021-07-09 06:37:30|2287|2281|2287|2281|2287|2281|2287|2281|1
1625812670000|2021-07-09 06:37:50|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1625812710000|2021-07-09 06:38:30|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1625812730000|2021-07-09 06:38:50|2288|2282|2288.8|2282.8|2289|2283|2288|2282|3
1625812740000|2021-07-09 06:39:00|2289|2283|2289.8|2283.8|2289.8|2283.8|2289|2283|2
1625812750000|2021-07-09 06:39:10|2290.1|2284.1|2290|2284|2290.1|2284.1|2290|2284|2
1625812760000|2021-07-09 06:39:20|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|1
1625812770000|2021-07-09 06:39:30|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1625812790000|2021-07-09 06:39:50|2289|2283|2288.8|2282.8|2289|2283|2288.8|2282.8|4
1625812800000|2021-07-09 06:40:00|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1625812820000|2021-07-09 06:40:20|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625812830000|2021-07-09 06:40:30|2289.1|2283.1|2289|2283|2289.1|2283.1|2288.8|2282.8|3
1625812840000|2021-07-09 06:40:40|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1625812860000|2021-07-09 06:41:00|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1625812870000|2021-07-09 06:41:10|2288.9|2282.9|2288.8|2282.8|2289.1|2283.1|2288.8|2282.8|10
1625812880000|2021-07-09 06:41:20|2289|2283|2289|2283|2289|2283|2289|2283|1
1625812890000|2021-07-09 06:41:30|2288.8|2282.8|2288.3|2282.3|2288.8|2282.8|2287.9|2281.9|5
1625812910000|2021-07-09 06:41:50|2288|2282|2288.3|2282.3|2288.4|2282.4|2288|2282|4
1625812950000|2021-07-09 06:42:30|2289|2283|2289|2283|2289|2283|2289|2283|1
1625813000000|2021-07-09 06:43:20|2289.1|2283.1|2288.8|2282.8|2289.1|2283.1|2288.5|2282.5|3
1625813010000|2021-07-09 06:43:30|2288.5|2282.5|2288.5|2282.5|2289.1|2283.1|2288.5|2282.5|3
1625813020000|2021-07-09 06:43:40|2287.8|2281.8|2289.3|2283.3|2289.3|2283.3|2287.8|2281.8|4
1625813240000|2021-07-09 06:47:20|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|1
1625813280000|2021-07-09 06:48:00|2291.4|2285.4|2292.3|2286.3|2292.3|2286.3|2291.4|2285.4|2
1625813290000|2021-07-09 06:48:10|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1625813300000|2021-07-09 06:48:20|2292.6|2286.6|2292.5|2286.5|2292.6|2286.6|2292.5|2286.5|2
1625813310000|2021-07-09 06:48:30|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1625813320000|2021-07-09 06:48:40|2292.5|2286.5|2293.3|2287.3|2293.3|2287.3|2292.5|2286.5|2
1625813340000|2021-07-09 06:49:00|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1625813370000|2021-07-09 06:49:30|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|1
1625813380000|2021-07-09 06:49:40|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1625813390000|2021-07-09 06:49:50|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|1
1625813420000|2021-07-09 06:50:20|2293.6|2287.6|2294.3|2288.3|2294.3|2288.3|2293.6|2287.6|2
1625813430000|2021-07-09 06:50:30|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1625813440000|2021-07-09 06:50:40|2293.5|2287.5|2293.8|2287.8|2293.8|2287.8|2293.5|2287.5|2
1625813450000|2021-07-09 06:50:50|2294|2288|2294.3|2288.3|2294.3|2288.3|2294|2288|2
1625813460000|2021-07-09 06:51:00|2294.4|2288.4|2295.5|2289.5|2295.5|2289.5|2294.4|2288.4|3
1625813480000|2021-07-09 06:51:20|2295|2289|2295|2289|2295|2289|2295|2289|1
1625813510000|2021-07-09 06:51:50|2295.3|2289.3|2295.9|2289.9|2295.9|2289.9|2295.3|2289.3|4
1625813550000|2021-07-09 06:52:30|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1625813560000|2021-07-09 06:52:40|2295.3|2289.3|2297.3|2291.3|2297.3|2291.3|2295.3|2289.3|4
1625813570000|2021-07-09 06:52:50|2297.4|2291.4|2297|2291|2297.4|2291.4|2297|2291|2
1625813590000|2021-07-09 06:53:10|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1625813600000|2021-07-09 06:53:20|2297.5|2291.5|2297.3|2291.3|2297.5|2291.5|2297.3|2291.3|2
1625813620000|2021-07-09 06:53:40|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1625813630000|2021-07-09 06:53:50|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1625813640000|2021-07-09 06:54:00|2295.3|2289.3|2295.6|2289.6|2295.6|2289.6|2295.3|2289.3|2
1625813650000|2021-07-09 06:54:10|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625813660000|2021-07-09 06:54:20|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1625813690000|2021-07-09 06:54:50|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1625813700000|2021-07-09 06:55:00|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625813770000|2021-07-09 06:56:10|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|1
1625813870000|2021-07-09 06:57:50|2295.6|2289.6|2295.1|2289.1|2295.6|2289.6|2295.1|2289.1|2
1625813930000|2021-07-09 06:58:50|2295.4|2289.4|2295.1|2289.1|2295.4|2289.4|2295.1|2289.1|2
1625814000000|2021-07-09 07:00:00|2294.8|2288.8|2295.1|2289.1|2295.3|2289.3|2294.8|2288.8|3
1625814010000|2021-07-09 07:00:10|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1625814020000|2021-07-09 07:00:20|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|1
1625814050000|2021-07-09 07:00:50|2294.9|2288.9|2293.8|2287.8|2294.9|2288.9|2293.8|2287.8|2
1625814080000|2021-07-09 07:01:20|2293.9|2287.9|2294.1|2288.1|2294.1|2288.1|2293.9|2287.9|2
1625814090000|2021-07-09 07:01:30|2294.4|2288.4|2294.9|2288.9|2294.9|2288.9|2294.4|2288.4|2
1625814120000|2021-07-09 07:02:00|2295.1|2289.1|2295.4|2289.4|2295.4|2289.4|2295.1|2289.1|2
1625814130000|2021-07-09 07:02:10|2295.6|2289.6|2298.9|2292.9|2298.9|2292.9|2295.6|2289.6|11
1625814140000|2021-07-09 07:02:20|2298.1|2292.1|2297.9|2291.9|2298.1|2292.1|2297.9|2291.9|2
1625814150000|2021-07-09 07:02:30|2298.1|2292.1|2298.9|2292.9|2299.1|2293.1|2298.1|2292.1|3
1625814180000|2021-07-09 07:03:00|2298.3|2292.3|2297.9|2291.9|2298.3|2292.3|2297.1|2291.1|6
1625814190000|2021-07-09 07:03:10|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1625814210000|2021-07-09 07:03:30|2298.4|2292.4|2298.8|2292.8|2298.9|2292.9|2298.4|2292.4|4
1625814220000|2021-07-09 07:03:40|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1625814240000|2021-07-09 07:04:00|2298.8|2292.8|2299.4|2293.4|2299.4|2293.4|2298.8|2292.8|2
1625814250000|2021-07-09 07:04:10|2299.3|2293.3|2299.6|2293.6|2299.6|2293.6|2299.1|2293.1|4
1625814260000|2021-07-09 07:04:20|2299.4|2293.4|2299.1|2293.1|2299.4|2293.4|2299.1|2293.1|2
1625814270000|2021-07-09 07:04:30|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1625814280000|2021-07-09 07:04:40|2298.6|2292.6|2299|2293|2299|2293|2298.6|2292.6|2
1625814290000|2021-07-09 07:04:50|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1625814300000|2021-07-09 07:05:00|2299|2293|2298.9|2292.9|2299|2293|2298.4|2292.4|4
1625814320000|2021-07-09 07:05:20|2299.1|2293.1|2299.4|2293.4|2299.4|2293.4|2299.1|2293.1|2
1625814340000|2021-07-09 07:05:40|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1625814360000|2021-07-09 07:06:00|2299.4|2293.4|2299.4|2293.4|2299.6|2293.6|2299.4|2293.4|3
1625814370000|2021-07-09 07:06:10|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625814390000|2021-07-09 07:06:30|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1625814410000|2021-07-09 07:06:50|2300.5|2294.5|2300.1|2294.1|2300.5|2294.5|2300.1|2294.1|3
1625814420000|2021-07-09 07:07:00|2299.9|2293.9|2300.1|2294.1|2300.1|2294.1|2299.9|2293.9|2
1625814430000|2021-07-09 07:07:10|2299.9|2293.9|2299.1|2293.1|2299.9|2293.9|2299.1|2293.1|4
1625814440000|2021-07-09 07:07:20|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1625814470000|2021-07-09 07:07:50|2299|2293|2299|2293|2299|2293|2299|2293|1
1625814500000|2021-07-09 07:08:20|2298.9|2292.9|2298.8|2292.8|2298.9|2292.9|2298.8|2292.8|2
1625814520000|2021-07-09 07:08:40|2298.6|2292.6|2298.4|2292.4|2298.6|2292.6|2298|2292|5
1625814550000|2021-07-09 07:09:10|2298.6|2292.6|2298.3|2292.3|2298.6|2292.6|2298.3|2292.3|2
1625814600000|2021-07-09 07:10:00|2298.5|2292.5|2300|2294|2300.1|2294.1|2298.5|2292.5|8
1625814610000|2021-07-09 07:10:10|2300.1|2294.1|2300.1|2294.1|2300.6|2294.6|2300.1|2294.1|4
1625814620000|2021-07-09 07:10:20|2300.4|2294.4|2300.1|2294.1|2300.4|2294.4|2300.1|2294.1|2
1625814630000|2021-07-09 07:10:30|2299.6|2293.6|2299|2293|2300.3|2294.3|2299|2293|4
1625814670000|2021-07-09 07:11:10|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1625814680000|2021-07-09 07:11:20|2298.6|2292.6|2298.4|2292.4|2298.6|2292.6|2298.4|2292.4|2
1625814690000|2021-07-09 07:11:30|2298.1|2292.1|2297.9|2291.9|2298.1|2292.1|2297.9|2291.9|2
1625814720000|2021-07-09 07:12:00|2297.8|2291.8|2296.6|2290.6|2297.8|2291.8|2296.6|2290.6|2
1625814730000|2021-07-09 07:12:10|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1625814740000|2021-07-09 07:12:20|2297.4|2291.4|2297.3|2291.3|2297.5|2291.5|2297.3|2291.3|4
1625814750000|2021-07-09 07:12:30|2297.5|2291.5|2297.6|2291.6|2297.6|2291.6|2297.5|2291.5|2
1625814760000|2021-07-09 07:12:40|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|1
1625814770000|2021-07-09 07:12:50|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1625814780000|2021-07-09 07:13:00|2298.4|2292.4|2298.5|2292.5|2298.5|2292.5|2298.4|2292.4|2
1625814790000|2021-07-09 07:13:10|2298.9|2292.9|2299.6|2293.6|2299.9|2293.9|2298.9|2292.9|9
1625814830000|2021-07-09 07:13:50|2298.8|2292.8|2299|2293|2299|2293|2298.8|2292.8|2
1625814840000|2021-07-09 07:14:00|2299.3|2293.3|2298.9|2292.9|2299.3|2293.3|2298.9|2292.9|2
1625814850000|2021-07-09 07:14:10|2298.6|2292.6|2298.8|2292.8|2298.8|2292.8|2298.5|2292.5|3
1625814860000|2021-07-09 07:14:20|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1625814870000|2021-07-09 07:14:30|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1625814900000|2021-07-09 07:15:00|2298.4|2292.4|2297|2291|2298.4|2292.4|2297|2291|2
1625814910000|2021-07-09 07:15:10|2297.1|2291.1|2298.4|2292.4|2298.4|2292.4|2297.1|2291.1|2
1625814920000|2021-07-09 07:15:20|2298.6|2292.6|2298.9|2292.9|2298.9|2292.9|2298.6|2292.6|2
1625814930000|2021-07-09 07:15:30|2299|2293|2298.8|2292.8|2299|2293|2298.8|2292.8|2
1625814980000|2021-07-09 07:16:20|2299.9|2293.9|2298.9|2292.9|2299.9|2293.9|2298.9|2292.9|3
1625814990000|2021-07-09 07:16:30|2298.6|2292.6|2298.1|2292.1|2298.6|2292.6|2298.1|2292.1|2
1625815000000|2021-07-09 07:16:40|2298.4|2292.4|2298.8|2292.8|2298.8|2292.8|2298.4|2292.4|2
1625815030000|2021-07-09 07:17:10|2298.6|2292.6|2298.6|2292.6|2298.9|2292.9|2297.9|2291.9|7
1625815040000|2021-07-09 07:17:20|2298.4|2292.4|2294.9|2288.9|2298.4|2292.4|2294.9|2288.9|4
1625815060000|2021-07-09 07:17:40|2294.8|2288.8|2294.4|2288.4|2294.8|2288.8|2294.4|2288.4|2
1625815070000|2021-07-09 07:17:50|2294.6|2288.6|2293.3|2287.3|2294.6|2288.6|2293.3|2287.3|4
1625815080000|2021-07-09 07:18:00|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1625815100000|2021-07-09 07:18:20|2292.4|2286.4|2293.1|2287.1|2293.1|2287.1|2292.4|2286.4|2
1625815120000|2021-07-09 07:18:40|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1625815130000|2021-07-09 07:18:50|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1625815140000|2021-07-09 07:19:00|2293.3|2287.3|2294.6|2288.6|2294.6|2288.6|2293.3|2287.3|2
1625815150000|2021-07-09 07:19:10|2294.5|2288.5|2294.3|2288.3|2294.5|2288.5|2294.3|2288.3|2
1625815160000|2021-07-09 07:19:20|2294.1|2288.1|2294|2288|2294.1|2288.1|2294|2288|2
1625815200000|2021-07-09 07:20:00|2293.8|2287.8|2293.1|2287.1|2293.8|2287.8|2293.1|2287.1|2
1625815220000|2021-07-09 07:20:20|2293.6|2287.6|2295.1|2289.1|2295.1|2289.1|2293.6|2287.6|3
1625815230000|2021-07-09 07:20:30|2295.3|2289.3|2295|2289|2295.3|2289.3|2295|2289|2
1625815260000|2021-07-09 07:21:00|2294.9|2288.9|2294.8|2288.8|2294.9|2288.9|2294.8|2288.8|2
1625815270000|2021-07-09 07:21:10|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1625815280000|2021-07-09 07:21:20|2295.1|2289.1|2295.8|2289.8|2295.8|2289.8|2295.1|2289.1|2
1625815290000|2021-07-09 07:21:30|2295.5|2289.5|2295|2289|2295.5|2289.5|2295|2289|2
1625815300000|2021-07-09 07:21:40|2294.9|2288.9|2295.1|2289.1|2295.4|2289.4|2294.6|2288.6|8
1625815360000|2021-07-09 07:22:40|2295|2289|2296|2290|2296|2290|2295|2289|3
1625815380000|2021-07-09 07:23:00|2296.1|2290.1|2296.4|2290.4|2296.4|2290.4|2296.1|2290.1|2
1625815410000|2021-07-09 07:23:30|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1625815440000|2021-07-09 07:24:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1625815520000|2021-07-09 07:25:20|2296.9|2290.9|2296|2290|2296.9|2290.9|2296|2290|2
1625815560000|2021-07-09 07:26:00|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|1
1625815630000|2021-07-09 07:27:10|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1625815680000|2021-07-09 07:28:00|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1625815740000|2021-07-09 07:29:00|2294.8|2288.8|2295|2289|2295.9|2289.9|2294.8|2288.8|5
1625815750000|2021-07-09 07:29:10|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1625815770000|2021-07-09 07:29:30|2294.8|2288.8|2295.1|2289.1|2295.1|2289.1|2294.8|2288.8|3
1625815790000|2021-07-09 07:29:50|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1625815800000|2021-07-09 07:30:00|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1625815810000|2021-07-09 07:30:10|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1625815820000|2021-07-09 07:30:20|2295|2289|2295.6|2289.6|2295.6|2289.6|2295|2289|4
1625815900000|2021-07-09 07:31:40|2295.4|2289.4|2294.9|2288.9|2295.4|2289.4|2294.9|2288.9|2
1625815910000|2021-07-09 07:31:50|2294.8|2288.8|2294.4|2288.4|2294.8|2288.8|2294.4|2288.4|3
1625815930000|2021-07-09 07:32:10|2294.5|2288.5|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|3
1625815960000|2021-07-09 07:32:40|2294.8|2288.8|2295.4|2289.4|2295.4|2289.4|2294.8|2288.8|2
1625815970000|2021-07-09 07:32:50|2295.5|2289.5|2295.8|2289.8|2295.8|2289.8|2295.5|2289.5|2
1625816000000|2021-07-09 07:33:20|2295.5|2289.5|2295.6|2289.6|2295.6|2289.6|2295.4|2289.4|3
1625816040000|2021-07-09 07:34:00|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1625816050000|2021-07-09 07:34:10|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1625816060000|2021-07-09 07:34:20|2295|2289|2294.9|2288.9|2295.1|2289.1|2294.9|2288.9|3
1625816070000|2021-07-09 07:34:30|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|1
1625816110000|2021-07-09 07:35:10|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1625816140000|2021-07-09 07:35:40|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1625816150000|2021-07-09 07:35:50|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1625816160000|2021-07-09 07:36:00|2294.6|2288.6|2295.5|2289.5|2295.6|2289.6|2294.6|2288.6|3
1625816180000|2021-07-09 07:36:20|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1625816220000|2021-07-09 07:37:00|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1625816230000|2021-07-09 07:37:10|2295.1|2289.1|2296.3|2290.3|2296.3|2290.3|2295.1|2289.1|5
1625816260000|2021-07-09 07:37:40|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1625816310000|2021-07-09 07:38:30|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1625816320000|2021-07-09 07:38:40|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1625816330000|2021-07-09 07:38:50|2297.1|2291.1|2297.6|2291.6|2297.9|2291.9|2297.1|2291.1|7
1625816360000|2021-07-09 07:39:20|2297.8|2291.8|2298.8|2292.8|2298.8|2292.8|2297.8|2291.8|2
1625816380000|2021-07-09 07:39:40|2299|2293|2298.8|2292.8|2299|2293|2298.8|2292.8|2
1625816420000|2021-07-09 07:40:20|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1625816430000|2021-07-09 07:40:30|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1625816440000|2021-07-09 07:40:40|2299.4|2293.4|2299.9|2293.9|2299.9|2293.9|2299.4|2293.4|3
1625816460000|2021-07-09 07:41:00|2299.8|2293.8|2299.9|2293.9|2299.9|2293.9|2299.8|2293.8|2
1625816470000|2021-07-09 07:41:10|2299.6|2293.6|2299.3|2293.3|2299.6|2293.6|2299.3|2293.3|2
1625816480000|2021-07-09 07:41:20|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1625816510000|2021-07-09 07:41:50|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1625816520000|2021-07-09 07:42:00|2300.6|2294.6|2300.9|2294.9|2300.9|2294.9|2300.6|2294.6|2
1625816620000|2021-07-09 07:43:40|2300.6|2294.6|2298.6|2292.6|2300.6|2294.6|2298.6|2292.6|6
1625816640000|2021-07-09 07:44:00|2298.4|2292.4|2298|2292|2298.4|2292.4|2298|2292|2
1625816660000|2021-07-09 07:44:20|2298.1|2292.1|2298.4|2292.4|2298.6|2292.6|2298.1|2292.1|3
1625816670000|2021-07-09 07:44:30|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|1
1625816690000|2021-07-09 07:44:50|2297.9|2291.9|2296.9|2290.9|2297.9|2291.9|2296.9|2290.9|3
1625816700000|2021-07-09 07:45:00|2297.1|2291.1|2297.6|2291.6|2297.6|2291.6|2297.1|2291.1|2
1625816720000|2021-07-09 07:45:20|2298.1|2292.1|2298.1|2292.1|2298.6|2292.6|2298.1|2292.1|5
1625816730000|2021-07-09 07:45:30|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1625816740000|2021-07-09 07:45:40|2297.1|2291.1|2297.6|2291.6|2297.6|2291.6|2297.1|2291.1|2
1625816750000|2021-07-09 07:45:50|2297.9|2291.9|2298.5|2292.5|2298.5|2292.5|2297.9|2291.9|2
1625816760000|2021-07-09 07:46:00|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1625816780000|2021-07-09 07:46:20|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1625816790000|2021-07-09 07:46:30|2297.4|2291.4|2297.1|2291.1|2297.4|2291.4|2297.1|2291.1|2
1625816800000|2021-07-09 07:46:40|2297.4|2291.4|2297.6|2291.6|2297.6|2291.6|2297.4|2291.4|2
1625816820000|2021-07-09 07:47:00|2298.1|2292.1|2298|2292|2298.1|2292.1|2298|2292|2
1625816830000|2021-07-09 07:47:10|2298.1|2292.1|2298.4|2292.4|2298.4|2292.4|2298.1|2292.1|2
1625816840000|2021-07-09 07:47:20|2298.5|2292.5|2299.5|2293.5|2299.5|2293.5|2298.5|2292.5|3
1625816850000|2021-07-09 07:47:30|2299.8|2293.8|2300|2294|2300|2294|2299.8|2293.8|2
1625816860000|2021-07-09 07:47:40|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1625816870000|2021-07-09 07:47:50|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1625816880000|2021-07-09 07:48:00|2300|2294|2300|2294|2300|2294|2300|2294|1
1625816890000|2021-07-09 07:48:10|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1625816900000|2021-07-09 07:48:20|2300.5|2294.5|2301.4|2295.4|2301.4|2295.4|2300.5|2294.5|2
1625816920000|2021-07-09 07:48:40|2301.1|2295.1|2300.1|2294.1|2301.1|2295.1|2300.1|2294.1|2
1625816930000|2021-07-09 07:48:50|2300.3|2294.3|2300.3|2294.3|2300.8|2294.8|2300.3|2294.3|4
1625816950000|2021-07-09 07:49:10|2301.6|2295.6|2300.1|2294.1|2301.6|2295.6|2300.1|2294.1|2
1625816960000|2021-07-09 07:49:20|2300.4|2294.4|2300.4|2294.4|2301.5|2295.5|2300.4|2294.4|6
1625816970000|2021-07-09 07:49:30|2300.1|2294.1|2299.4|2293.4|2300.1|2294.1|2299.4|2293.4|3
1625817020000|2021-07-09 07:50:20|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1625817030000|2021-07-09 07:50:30|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1625817050000|2021-07-09 07:50:50|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625817090000|2021-07-09 07:51:30|2299.8|2293.8|2302|2296|2302|2296|2299.8|2293.8|4
1625817110000|2021-07-09 07:51:50|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1625817120000|2021-07-09 07:52:00|2300.9|2294.9|2300.6|2294.6|2300.9|2294.9|2300.6|2294.6|2
1625817140000|2021-07-09 07:52:20|2300.4|2294.4|2300.1|2294.1|2300.4|2294.4|2300.1|2294.1|2
1625817150000|2021-07-09 07:52:30|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1625817180000|2021-07-09 07:53:00|2300|2294|2299.9|2293.9|2300.9|2294.9|2299.9|2293.9|6
1625817220000|2021-07-09 07:53:40|2300.1|2294.1|2301.8|2295.8|2301.8|2295.8|2300.1|2294.1|5
1625817230000|2021-07-09 07:53:50|2301.9|2295.9|2300.8|2294.8|2301.9|2295.9|2300.8|2294.8|3
1625817250000|2021-07-09 07:54:10|2300.6|2294.6|2299.3|2293.3|2300.6|2294.6|2299.3|2293.3|2
1625817270000|2021-07-09 07:54:30|2299.1|2293.1|2298.4|2292.4|2299.1|2293.1|2298.4|2292.4|3
1625817310000|2021-07-09 07:55:10|2298.9|2292.9|2299.4|2293.4|2299.5|2293.5|2298.9|2292.9|3
1625817390000|2021-07-09 07:56:30|2299.6|2293.6|2299|2293|2299.6|2293.6|2299|2293|3
1625817400000|2021-07-09 07:56:40|2299.4|2293.4|2299.6|2293.6|2299.6|2293.6|2299.4|2293.4|3
1625817420000|2021-07-09 07:57:00|2299.9|2293.9|2300|2294|2300|2294|2299.9|2293.9|2
1625817480000|2021-07-09 07:58:00|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1625817520000|2021-07-09 07:58:40|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1625817530000|2021-07-09 07:58:50|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1625817600000|2021-07-09 08:00:00|2300.9|2294.9|2302.9|2296.9|2303.1|2297.1|2300.9|2294.9|7
1625817610000|2021-07-09 08:00:10|2302.1|2296.1|2301.6|2295.6|2302.1|2296.1|2301.6|2295.6|2
1625817640000|2021-07-09 08:00:40|2301.9|2295.9|2302|2296|2302|2296|2301.9|2295.9|2
1625817650000|2021-07-09 08:00:50|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1625817670000|2021-07-09 08:01:10|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|1
1625817680000|2021-07-09 08:01:20|2303.1|2297.1|2303.1|2297.1|2303.9|2297.9|2303.1|2297.1|7
1625817740000|2021-07-09 08:02:20|2303.3|2297.3|2303.5|2297.5|2303.5|2297.5|2303.3|2297.3|3
1625817750000|2021-07-09 08:02:30|2303.6|2297.6|2303.4|2297.4|2303.6|2297.6|2303.4|2297.4|3
1625817770000|2021-07-09 08:02:50|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1625817780000|2021-07-09 08:03:00|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1625817790000|2021-07-09 08:03:10|2302.9|2296.9|2301.4|2295.4|2302.9|2296.9|2301.3|2295.3|4
1625817830000|2021-07-09 08:03:50|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1625817840000|2021-07-09 08:04:00|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1625817850000|2021-07-09 08:04:10|2302.6|2296.6|2302.4|2296.4|2302.6|2296.6|2302.4|2296.4|2
1625817870000|2021-07-09 08:04:30|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1625817880000|2021-07-09 08:04:40|2301.9|2295.9|2301.8|2295.8|2301.9|2295.9|2301.8|2295.8|2
1625817890000|2021-07-09 08:04:50|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1625817900000|2021-07-09 08:05:00|2301.9|2295.9|2302|2296|2302|2296|2301.9|2295.9|2
1625817910000|2021-07-09 08:05:10|2302.1|2296.1|2302|2296|2302.1|2296.1|2302|2296|2
1625817950000|2021-07-09 08:05:50|2301.9|2295.9|2301.6|2295.6|2301.9|2295.9|2301.6|2295.6|3
1625817960000|2021-07-09 08:06:00|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1625818000000|2021-07-09 08:06:40|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1625818020000|2021-07-09 08:07:00|2301.5|2295.5|2301.3|2295.3|2301.5|2295.5|2301.3|2295.3|2
1625818030000|2021-07-09 08:07:10|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1625818070000|2021-07-09 08:07:50|2300.9|2294.9|2299.8|2293.8|2300.9|2294.9|2299.5|2293.5|4
1625818080000|2021-07-09 08:08:00|2299.5|2293.5|2299.8|2293.8|2299.8|2293.8|2299.5|2293.5|2
1625818090000|2021-07-09 08:08:10|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1625818120000|2021-07-09 08:08:40|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.6|2293.6|3
1625818140000|2021-07-09 08:09:00|2300|2294|2301.4|2295.4|2301.4|2295.4|2300|2294|5
1625818150000|2021-07-09 08:09:10|2301.1|2295.1|2300.5|2294.5|2301.4|2295.4|2300.5|2294.5|6
1625818160000|2021-07-09 08:09:20|2300.4|2294.4|2300.3|2294.3|2300.4|2294.4|2300.3|2294.3|2
1625818170000|2021-07-09 08:09:30|2300.1|2294.1|2300.6|2294.6|2300.6|2294.6|2300.1|2294.1|3
1625818220000|2021-07-09 08:10:20|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|1
1625818230000|2021-07-09 08:10:30|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1625818240000|2021-07-09 08:10:40|2300.4|2294.4|2300.1|2294.1|2300.4|2294.4|2300|2294|4
1625818280000|2021-07-09 08:11:20|2300|2294|2299.9|2293.9|2300|2294|2299.9|2293.9|2
1625818290000|2021-07-09 08:11:30|2299.6|2293.6|2299.4|2293.4|2299.6|2293.6|2299.4|2293.4|3
1625818340000|2021-07-09 08:12:20|2299.3|2293.3|2298.3|2292.3|2299.3|2293.3|2298.3|2292.3|4
1625818350000|2021-07-09 08:12:30|2298.4|2292.4|2299.8|2293.8|2299.8|2293.8|2298.4|2292.4|3
1625818360000|2021-07-09 08:12:40|2299.5|2293.5|2299.4|2293.4|2299.5|2293.5|2299.1|2293.1|5
1625818370000|2021-07-09 08:12:50|2299.3|2293.3|2298.9|2292.9|2299.3|2293.3|2298.9|2292.9|2
1625818380000|2021-07-09 08:13:00|2299|2293|2299|2293|2299|2293|2299|2293|1
1625818390000|2021-07-09 08:13:10|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1625818400000|2021-07-09 08:13:20|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1625818410000|2021-07-09 08:13:30|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1625818420000|2021-07-09 08:13:40|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1625818430000|2021-07-09 08:13:50|2300.4|2294.4|2299.9|2293.9|2300.4|2294.4|2299.6|2293.6|4
1625818440000|2021-07-09 08:14:00|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1625818490000|2021-07-09 08:14:50|2299.9|2293.9|2299.6|2293.6|2300.4|2294.4|2299.6|2293.6|4
1625818500000|2021-07-09 08:15:00|2300.9|2294.9|2299.6|2293.6|2301.1|2295.1|2299.6|2293.6|4
1625818510000|2021-07-09 08:15:10|2299.8|2293.8|2299.9|2293.9|2299.9|2293.9|2299.8|2293.8|2
1625818530000|2021-07-09 08:15:30|2300|2294|2300.1|2294.1|2300.1|2294.1|2300|2294|2
1625818540000|2021-07-09 08:15:40|2300.4|2294.4|2300.9|2294.9|2300.9|2294.9|2300.4|2294.4|2
1625818550000|2021-07-09 08:15:50|2301|2295|2302.9|2296.9|2302.9|2296.9|2301|2295|6
1625818560000|2021-07-09 08:16:00|2303|2297|2301.9|2295.9|2303|2297|2301.9|2295.9|6
1625818600000|2021-07-09 08:16:40|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1625818740000|2021-07-09 08:19:00|2302|2296|2302.4|2296.4|2302.4|2296.4|2302|2296|3
1625818750000|2021-07-09 08:19:10|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1625818770000|2021-07-09 08:19:30|2302.4|2296.4|2302.6|2296.6|2302.6|2296.6|2302.4|2296.4|2
1625818820000|2021-07-09 08:20:20|2302.9|2296.9|2303.3|2297.3|2303.5|2297.5|2302.9|2296.9|7
1625818830000|2021-07-09 08:20:30|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1625818860000|2021-07-09 08:21:00|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|1
1625818900000|2021-07-09 08:21:40|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1625818920000|2021-07-09 08:22:00|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|1
1625818980000|2021-07-09 08:23:00|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1625819000000|2021-07-09 08:23:20|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2302.9|2296.9|3
1625819030000|2021-07-09 08:23:50|2303.4|2297.4|2303.6|2297.6|2303.6|2297.6|2303.4|2297.4|2
1625819040000|2021-07-09 08:24:00|2304.1|2298.1|2305.4|2299.4|2305.8|2299.8|2304.1|2298.1|6
1625819060000|2021-07-09 08:24:20|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1625819070000|2021-07-09 08:24:30|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|1
1625819080000|2021-07-09 08:24:40|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1625819090000|2021-07-09 08:24:50|2306.8|2300.8|2306.5|2300.5|2306.8|2300.8|2306.5|2300.5|2
1625819100000|2021-07-09 08:25:00|2306.8|2300.8|2307.9|2301.9|2307.9|2301.9|2306.8|2300.8|4
1625819110000|2021-07-09 08:25:10|2308.8|2302.8|2309.4|2303.4|2309.4|2303.4|2308.8|2302.8|3
1625819120000|2021-07-09 08:25:20|2308.4|2302.4|2309.3|2303.3|2309.3|2303.3|2308.4|2302.4|5
1625819130000|2021-07-09 08:25:30|2309.9|2303.9|2310.4|2304.4|2310.9|2304.9|2309.9|2303.9|4
1625819150000|2021-07-09 08:25:50|2310.9|2304.9|2310.6|2304.6|2310.9|2304.9|2310.6|2304.6|2
1625819160000|2021-07-09 08:26:00|2310.8|2304.8|2311.6|2305.6|2311.6|2305.6|2310.8|2304.8|2
1625819200000|2021-07-09 08:26:40|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1625819210000|2021-07-09 08:26:50|2312.1|2306.1|2311.6|2305.6|2312.4|2306.4|2311.6|2305.6|4
1625819250000|2021-07-09 08:27:30|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1625819280000|2021-07-09 08:28:00|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1625819300000|2021-07-09 08:28:20|2313.4|2307.4|2313.4|2307.4|2313.8|2307.8|2313.4|2307.4|3
1625819310000|2021-07-09 08:28:30|2313.6|2307.6|2314|2308|2314.1|2308.1|2313.6|2307.6|5
1625819320000|2021-07-09 08:28:40|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1625819330000|2021-07-09 08:28:50|2313.9|2307.9|2313.4|2307.4|2313.9|2307.9|2313.4|2307.4|6
1625819340000|2021-07-09 08:29:00|2313.8|2307.8|2313.4|2307.4|2313.8|2307.8|2313.1|2307.1|6
1625819350000|2021-07-09 08:29:10|2312.9|2306.9|2312.5|2306.5|2312.9|2306.9|2312.5|2306.5|2
1625819360000|2021-07-09 08:29:20|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.1|2306.1|3
1625819370000|2021-07-09 08:29:30|2312.6|2306.6|2313.6|2307.6|2313.6|2307.6|2312.4|2306.4|3
1625819390000|2021-07-09 08:29:50|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1625819410000|2021-07-09 08:30:10|2313.8|2307.8|2314|2308|2314|2308|2313.8|2307.8|2
1625819420000|2021-07-09 08:30:20|2313.8|2307.8|2314.3|2308.3|2314.6|2308.6|2313.6|2307.6|6
1625819440000|2021-07-09 08:30:40|2314.4|2308.4|2313.8|2307.8|2314.4|2308.4|2313.8|2307.8|2
1625819450000|2021-07-09 08:30:50|2313.9|2307.9|2313.5|2307.5|2314.4|2308.4|2313.5|2307.5|6
1625819460000|2021-07-09 08:31:00|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1625819470000|2021-07-09 08:31:10|2313.6|2307.6|2313.9|2307.9|2314|2308|2313.6|2307.6|3
1625819480000|2021-07-09 08:31:20|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1625819500000|2021-07-09 08:31:40|2313.8|2307.8|2314.9|2308.9|2314.9|2308.9|2313.8|2307.8|2
1625819510000|2021-07-09 08:31:50|2315.1|2309.1|2316.3|2310.3|2316.4|2310.4|2315.1|2309.1|5
1625819520000|2021-07-09 08:32:00|2316.4|2310.4|2316.9|2310.9|2316.9|2310.9|2316.4|2310.4|3
1625819540000|2021-07-09 08:32:20|2317.1|2311.1|2318.1|2312.1|2318.6|2312.6|2317.1|2311.1|6
1625819550000|2021-07-09 08:32:30|2318.4|2312.4|2318.1|2312.1|2318.4|2312.4|2318.1|2312.1|4
1625819560000|2021-07-09 08:32:40|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1625819580000|2021-07-09 08:33:00|2318.8|2312.8|2318.3|2312.3|2318.8|2312.8|2318.3|2312.3|3
1625819590000|2021-07-09 08:33:10|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1625819610000|2021-07-09 08:33:30|2318.8|2312.8|2318.9|2312.9|2318.9|2312.9|2318.8|2312.8|2
1625819630000|2021-07-09 08:33:50|2319.1|2313.1|2320.1|2314.1|2320.4|2314.4|2319.1|2313.1|4
1625819640000|2021-07-09 08:34:00|2320.4|2314.4|2320.6|2314.6|2320.6|2314.6|2320.4|2314.4|2
1625819650000|2021-07-09 08:34:10|2321.6|2315.6|2321.9|2315.9|2321.9|2315.9|2321.6|2315.6|3
1625819660000|2021-07-09 08:34:20|2321.8|2315.8|2321.6|2315.6|2321.9|2315.9|2321.6|2315.6|3
1625819670000|2021-07-09 08:34:30|2321.9|2315.9|2321.6|2315.6|2321.9|2315.9|2321.6|2315.6|2
1625819680000|2021-07-09 08:34:40|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1625819710000|2021-07-09 08:35:10|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1625819720000|2021-07-09 08:35:20|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1625819730000|2021-07-09 08:35:30|2321.4|2315.4|2321.9|2315.9|2321.9|2315.9|2321.4|2315.4|4
1625819750000|2021-07-09 08:35:50|2321.8|2315.8|2321.9|2315.9|2321.9|2315.9|2321.8|2315.8|2
1625819760000|2021-07-09 08:36:00|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1625819780000|2021-07-09 08:36:20|2321.4|2315.4|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|2
1625819790000|2021-07-09 08:36:30|2321.4|2315.4|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|2
1625819800000|2021-07-09 08:36:40|2321.9|2315.9|2321.6|2315.6|2321.9|2315.9|2321.6|2315.6|2
1625819810000|2021-07-09 08:36:50|2321.4|2315.4|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|2
1625819820000|2021-07-09 08:37:00|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1625819830000|2021-07-09 08:37:10|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1625819840000|2021-07-09 08:37:20|2321.6|2315.6|2321.9|2315.9|2321.9|2315.9|2321.6|2315.6|2
1625819850000|2021-07-09 08:37:30|2322.1|2316.1|2321.4|2315.4|2322.1|2316.1|2321.4|2315.4|2
1625819860000|2021-07-09 08:37:40|2320.9|2314.9|2320.6|2314.6|2320.9|2314.9|2320.6|2314.6|4
1625819870000|2021-07-09 08:37:50|2320.5|2314.5|2320.4|2314.4|2320.5|2314.5|2320.1|2314.1|4
1625819880000|2021-07-09 08:38:00|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1625819900000|2021-07-09 08:38:20|2320.6|2314.6|2321.6|2315.6|2321.6|2315.6|2320.6|2314.6|7
1625819950000|2021-07-09 08:39:10|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1625819960000|2021-07-09 08:39:20|2321.6|2315.6|2322.1|2316.1|2322.4|2316.4|2321.6|2315.6|4
1625819970000|2021-07-09 08:39:30|2322.4|2316.4|2321.6|2315.6|2322.4|2316.4|2321.6|2315.6|2
1625820060000|2021-07-09 08:41:00|2321.9|2315.9|2321.8|2315.8|2321.9|2315.9|2321.8|2315.8|2
1625820110000|2021-07-09 08:41:50|2321.9|2315.9|2322.1|2316.1|2322.1|2316.1|2321.9|2315.9|2
1625820140000|2021-07-09 08:42:20|2322.4|2316.4|2321.6|2315.6|2322.4|2316.4|2321.6|2315.6|3
1625820150000|2021-07-09 08:42:30|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1625820160000|2021-07-09 08:42:40|2321.4|2315.4|2321.1|2315.1|2321.6|2315.6|2321.1|2315.1|6
1625820170000|2021-07-09 08:42:50|2321.4|2315.4|2320.9|2314.9|2321.4|2315.4|2320.9|2314.9|3
1625820180000|2021-07-09 08:43:00|2321|2315|2321|2315|2321|2315|2321|2315|1
1625820190000|2021-07-09 08:43:10|2320.9|2314.9|2320.8|2314.8|2320.9|2314.9|2320.8|2314.8|2
1625820200000|2021-07-09 08:43:20|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1625820210000|2021-07-09 08:43:30|2321|2315|2321|2315|2321|2315|2320.9|2314.9|3
1625820220000|2021-07-09 08:43:40|2321.1|2315.1|2320.1|2314.1|2321.1|2315.1|2320.1|2314.1|5
1625820250000|2021-07-09 08:44:10|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1625820270000|2021-07-09 08:44:30|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1625820290000|2021-07-09 08:44:50|2319.9|2313.9|2319.8|2313.8|2319.9|2313.9|2319.8|2313.8|2
1625820300000|2021-07-09 08:45:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1625820320000|2021-07-09 08:45:20|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1625820330000|2021-07-09 08:45:30|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1625820350000|2021-07-09 08:45:50|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1625820360000|2021-07-09 08:46:00|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1625820380000|2021-07-09 08:46:20|2320.1|2314.1|2319.9|2313.9|2320.1|2314.1|2319.9|2313.9|2
1625820400000|2021-07-09 08:46:40|2320|2314|2320|2314|2320|2314|2320|2314|1
1625820420000|2021-07-09 08:47:00|2320.3|2314.3|2320.4|2314.4|2320.4|2314.4|2320.3|2314.3|2
1625820430000|2021-07-09 08:47:10|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1625820440000|2021-07-09 08:47:20|2321|2315|2322.1|2316.1|2322.1|2316.1|2321|2315|5
1625820450000|2021-07-09 08:47:30|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1625820460000|2021-07-09 08:47:40|2321.4|2315.4|2321.1|2315.1|2321.4|2315.4|2321.1|2315.1|2
1625820480000|2021-07-09 08:48:00|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1625820490000|2021-07-09 08:48:10|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1625820500000|2021-07-09 08:48:20|2321.6|2315.6|2321.1|2315.1|2321.6|2315.6|2321.1|2315.1|2
1625820510000|2021-07-09 08:48:30|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1625820520000|2021-07-09 08:48:40|2321.4|2315.4|2321.3|2315.3|2321.4|2315.4|2321.3|2315.3|2
1625820530000|2021-07-09 08:48:50|2321.6|2315.6|2322.1|2316.1|2322.1|2316.1|2321.6|2315.6|3
1625820540000|2021-07-09 08:49:00|2322|2316|2322.1|2316.1|2322.1|2316.1|2322|2316|2
1625820550000|2021-07-09 08:49:10|2321.4|2315.4|2321.3|2315.3|2321.4|2315.4|2321.3|2315.3|2
1625820600000|2021-07-09 08:50:00|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1625820620000|2021-07-09 08:50:20|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1625820660000|2021-07-09 08:51:00|2321.9|2315.9|2322.1|2316.1|2322.1|2316.1|2321.9|2315.9|2
1625820690000|2021-07-09 08:51:30|2322.4|2316.4|2322.1|2316.1|2322.4|2316.4|2322.1|2316.1|2
1625820710000|2021-07-09 08:51:50|2321.1|2315.1|2321.3|2315.3|2321.4|2315.4|2321.1|2315.1|3
1625820730000|2021-07-09 08:52:10|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1625820750000|2021-07-09 08:52:30|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1625820760000|2021-07-09 08:52:40|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1625820810000|2021-07-09 08:53:30|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1625820820000|2021-07-09 08:53:40|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1625820830000|2021-07-09 08:53:50|2321|2315|2321|2315|2321|2315|2321|2315|1
1625820870000|2021-07-09 08:54:30|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1625820880000|2021-07-09 08:54:40|2321.4|2315.4|2321.3|2315.3|2321.4|2315.4|2321.3|2315.3|2
1625820890000|2021-07-09 08:54:50|2321|2315|2321.4|2315.4|2321.4|2315.4|2321|2315|2
1625820900000|2021-07-09 08:55:00|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|3
1625820910000|2021-07-09 08:55:10|2321.9|2315.9|2321.3|2315.3|2322.1|2316.1|2321.3|2315.3|4
1625820920000|2021-07-09 08:55:20|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1625820930000|2021-07-09 08:55:30|2321.3|2315.3|2321.9|2315.9|2321.9|2315.9|2321.3|2315.3|4
1625820940000|2021-07-09 08:55:40|2321.8|2315.8|2321.4|2315.4|2321.8|2315.8|2321.4|2315.4|2
1625820950000|2021-07-09 08:55:50|2321.3|2315.3|2321.1|2315.1|2321.3|2315.3|2321.1|2315.1|2
1625820960000|2021-07-09 08:56:00|2321|2315|2321|2315|2321|2315|2321|2315|1
1625820970000|2021-07-09 08:56:10|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1625820980000|2021-07-09 08:56:20|2321.4|2315.4|2321.8|2315.8|2321.8|2315.8|2321.4|2315.4|3
1625820990000|2021-07-09 08:56:30|2322.1|2316.1|2321.6|2315.6|2322.1|2316.1|2321.6|2315.6|2
1625821020000|2021-07-09 08:57:00|2321.9|2315.9|2322.1|2316.1|2322.1|2316.1|2321.9|2315.9|2
1625821040000|2021-07-09 08:57:20|2321.6|2315.6|2321.4|2315.4|2321.6|2315.6|2321.4|2315.4|2
1625821060000|2021-07-09 08:57:40|2321.3|2315.3|2321.6|2315.6|2321.9|2315.9|2321.3|2315.3|4
1625821070000|2021-07-09 08:57:50|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1625821200000|2021-07-09 09:00:00|2322|2316|2322|2316|2322|2316|2322|2316|1
1625821220000|2021-07-09 09:00:20|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.1|2315.1|4
1625821250000|2021-07-09 09:00:50|2321.1|2315.1|2321.6|2315.6|2321.6|2315.6|2321.1|2315.1|2
1625821260000|2021-07-09 09:01:00|2321|2315|2321|2315|2321|2315|2321|2315|1
1625821280000|2021-07-09 09:01:20|2321.1|2315.1|2321.3|2315.3|2321.3|2315.3|2321.1|2315.1|2
1625821320000|2021-07-09 09:02:00|2321.1|2315.1|2320.5|2314.5|2321.1|2315.1|2320.5|2314.5|3
1625821350000|2021-07-09 09:02:30|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1625821360000|2021-07-09 09:02:40|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1625821380000|2021-07-09 09:03:00|2320.9|2314.9|2321.1|2315.1|2321.1|2315.1|2320.9|2314.9|2
1625821430000|2021-07-09 09:03:50|2321.3|2315.3|2321.9|2315.9|2321.9|2315.9|2321.3|2315.3|2
1625821440000|2021-07-09 09:04:00|2321.6|2315.6|2321.9|2315.9|2321.9|2315.9|2321.6|2315.6|2
1625821450000|2021-07-09 09:04:10|2321.6|2315.6|2321.9|2315.9|2321.9|2315.9|2321.6|2315.6|2
1625821460000|2021-07-09 09:04:20|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1625821470000|2021-07-09 09:04:30|2321.1|2315.1|2321.6|2315.6|2322.1|2316.1|2321.1|2315.1|6
1625821480000|2021-07-09 09:04:40|2321.9|2315.9|2321.5|2315.5|2321.9|2315.9|2321.5|2315.5|2
1625821490000|2021-07-09 09:04:50|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1625821500000|2021-07-09 09:05:00|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321|2315|3
1625821530000|2021-07-09 09:05:30|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1625821560000|2021-07-09 09:06:00|2320.8|2314.8|2321.4|2315.4|2321.4|2315.4|2320.8|2314.8|3
1625821570000|2021-07-09 09:06:10|2321.5|2315.5|2321.9|2315.9|2321.9|2315.9|2321.5|2315.5|3
1625821620000|2021-07-09 09:07:00|2321.6|2315.6|2321.1|2315.1|2321.6|2315.6|2321.1|2315.1|2
1625821630000|2021-07-09 09:07:10|2321.4|2315.4|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|2
1625821640000|2021-07-09 09:07:20|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1625821650000|2021-07-09 09:07:30|2322.1|2316.1|2321.6|2315.6|2322.1|2316.1|2321.6|2315.6|2
1625821660000|2021-07-09 09:07:40|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1625821670000|2021-07-09 09:07:50|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1625821690000|2021-07-09 09:08:10|2321.4|2315.4|2321.8|2315.8|2321.8|2315.8|2321.4|2315.4|2
1625821700000|2021-07-09 09:08:20|2321.9|2315.9|2322.1|2316.1|2322.1|2316.1|2321.9|2315.9|2
1625821720000|2021-07-09 09:08:40|2322|2316|2321.6|2315.6|2322|2316|2321.6|2315.6|2
1625821730000|2021-07-09 09:08:50|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1625821740000|2021-07-09 09:09:00|2321.6|2315.6|2320.8|2314.8|2321.6|2315.6|2320.8|2314.8|5
1625821750000|2021-07-09 09:09:10|2321|2315|2321.4|2315.4|2321.4|2315.4|2320.9|2314.9|4
1625821760000|2021-07-09 09:09:20|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1625821780000|2021-07-09 09:09:40|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1625821790000|2021-07-09 09:09:50|2321.4|2315.4|2321.3|2315.3|2321.4|2315.4|2321.3|2315.3|2
1625821800000|2021-07-09 09:10:00|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1625821840000|2021-07-09 09:10:40|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1625821850000|2021-07-09 09:10:50|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1625821860000|2021-07-09 09:11:00|2321.4|2315.4|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|2
1625821870000|2021-07-09 09:11:10|2321.4|2315.4|2321.1|2315.1|2321.4|2315.4|2321.1|2315.1|3
1625821910000|2021-07-09 09:11:50|2321|2315|2321.3|2315.3|2321.3|2315.3|2321|2315|2
1625821920000|2021-07-09 09:12:00|2321.4|2315.4|2322.1|2316.1|2322.1|2316.1|2321.4|2315.4|3
1625821940000|2021-07-09 09:12:20|2321.6|2315.6|2321.5|2315.5|2321.6|2315.6|2321.5|2315.5|2
1625821960000|2021-07-09 09:12:40|2321.6|2315.6|2321.9|2315.9|2322.1|2316.1|2321.6|2315.6|4
1625821980000|2021-07-09 09:13:00|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|2
1625821990000|2021-07-09 09:13:10|2322.1|2316.1|2321.6|2315.6|2322.1|2316.1|2321.4|2315.4|7
1625822000000|2021-07-09 09:13:20|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1625822020000|2021-07-09 09:13:40|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|2
1625822030000|2021-07-09 09:13:50|2322.3|2316.3|2321.9|2315.9|2322.3|2316.3|2321.9|2315.9|4
1625822050000|2021-07-09 09:14:10|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1625822060000|2021-07-09 09:14:20|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1625822070000|2021-07-09 09:14:30|2321.6|2315.6|2321.1|2315.1|2321.6|2315.6|2321.1|2315.1|3
1625822080000|2021-07-09 09:14:40|2321|2315|2321|2315|2321.1|2315.1|2321|2315|3
1625822090000|2021-07-09 09:14:50|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1625822100000|2021-07-09 09:15:00|2321|2315|2321.6|2315.6|2321.9|2315.9|2321|2315|7
1625822110000|2021-07-09 09:15:10|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1625822120000|2021-07-09 09:15:20|2322|2316|2321.9|2315.9|2322|2316|2321.9|2315.9|2
1625822130000|2021-07-09 09:15:30|2321.6|2315.6|2321.1|2315.1|2321.6|2315.6|2321.1|2315.1|3
1625822150000|2021-07-09 09:15:50|2321.4|2315.4|2321.6|2315.6|2321.8|2315.8|2321.4|2315.4|4
1625822160000|2021-07-09 09:16:00|2321.9|2315.9|2321.6|2315.6|2321.9|2315.9|2321.6|2315.6|2
1625822170000|2021-07-09 09:16:10|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.6|2315.6|5
1625822180000|2021-07-09 09:16:20|2322.1|2316.1|2322.3|2316.3|2322.4|2316.4|2322.1|2316.1|4
1625822190000|2021-07-09 09:16:30|2322.6|2316.6|2322.4|2316.4|2322.6|2316.6|2322.4|2316.4|2
1625822200000|2021-07-09 09:16:40|2322.1|2316.1|2322|2316|2322.1|2316.1|2321.8|2315.8|3
1625822220000|2021-07-09 09:17:00|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1625822230000|2021-07-09 09:17:10|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1625822250000|2021-07-09 09:17:30|2322.6|2316.6|2322.4|2316.4|2322.6|2316.6|2322.4|2316.4|2
1625822280000|2021-07-09 09:18:00|2321.9|2315.9|2321.5|2315.5|2321.9|2315.9|2321.5|2315.5|2
1625822290000|2021-07-09 09:18:10|2321.6|2315.6|2322.1|2316.1|2322.1|2316.1|2321.6|2315.6|2
1625822300000|2021-07-09 09:18:20|2322.3|2316.3|2322|2316|2322.4|2316.4|2321.6|2315.6|7
1625822310000|2021-07-09 09:18:30|2321.8|2315.8|2322.1|2316.1|2322.1|2316.1|2321.8|2315.8|3
1625822340000|2021-07-09 09:19:00|2321.9|2315.9|2321.8|2315.8|2321.9|2315.9|2321.5|2315.5|3
1625822350000|2021-07-09 09:19:10|2322|2316|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|3
1625822360000|2021-07-09 09:19:20|2322|2316|2322|2316|2322|2316|2322|2316|1
1625822380000|2021-07-09 09:19:40|2322.1|2316.1|2322.9|2316.9|2322.9|2316.9|2322.1|2316.1|3
1625822390000|2021-07-09 09:19:50|2323.4|2317.4|2324.4|2318.4|2324.6|2318.6|2323.4|2317.4|8
1625822400000|2021-07-09 09:20:00|2324.6|2318.6|2325.1|2319.1|2325.1|2319.1|2324.6|2318.6|4
1625822410000|2021-07-09 09:20:10|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1625822420000|2021-07-09 09:20:20|2324.9|2318.9|2325.6|2319.6|2325.6|2319.6|2324.9|2318.9|3
1625822430000|2021-07-09 09:20:30|2325.4|2319.4|2325.8|2319.8|2325.8|2319.8|2325.4|2319.4|2
1625822440000|2021-07-09 09:20:40|2326|2320|2325.6|2319.6|2326.1|2320.1|2325.6|2319.6|4
1625822450000|2021-07-09 09:20:50|2325.9|2319.9|2326.1|2320.1|2326.1|2320.1|2325.9|2319.9|2
1625822460000|2021-07-09 09:21:00|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1625822470000|2021-07-09 09:21:10|2326.1|2320.1|2326.6|2320.6|2326.6|2320.6|2326.1|2320.1|2
1625822480000|2021-07-09 09:21:20|2326|2320|2326.1|2320.1|2326.6|2320.6|2326|2320|3
1625822490000|2021-07-09 09:21:30|2326|2320|2325.8|2319.8|2326|2320|2325.8|2319.8|2
1625822500000|2021-07-09 09:21:40|2325.5|2319.5|2325.4|2319.4|2325.5|2319.5|2325.4|2319.4|2
1625822510000|2021-07-09 09:21:50|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1625822520000|2021-07-09 09:22:00|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1625822530000|2021-07-09 09:22:10|2325.5|2319.5|2326|2320|2326|2320|2325.5|2319.5|3
1625822540000|2021-07-09 09:22:20|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1625822550000|2021-07-09 09:22:30|2326.4|2320.4|2326.6|2320.6|2326.6|2320.6|2326.4|2320.4|3
1625822560000|2021-07-09 09:22:40|2326.9|2320.9|2327.8|2321.8|2327.8|2321.8|2326.9|2320.9|3
1625822570000|2021-07-09 09:22:50|2327.6|2321.6|2327.9|2321.9|2327.9|2321.9|2327.3|2321.3|5
1625822590000|2021-07-09 09:23:10|2328.1|2322.1|2328.6|2322.6|2328.6|2322.6|2328.1|2322.1|2
1625822600000|2021-07-09 09:23:20|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1625822610000|2021-07-09 09:23:30|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2328.9|2322.9|3
1625822620000|2021-07-09 09:23:40|2329.3|2323.3|2329.4|2323.4|2329.4|2323.4|2329.3|2323.3|2
1625822630000|2021-07-09 09:23:50|2329.5|2323.5|2328.5|2322.5|2329.5|2323.5|2328.5|2322.5|3
1625822640000|2021-07-09 09:24:00|2328.6|2322.6|2328.9|2322.9|2329.1|2323.1|2328.6|2322.6|5
1625822650000|2021-07-09 09:24:10|2328.6|2322.6|2328.1|2322.1|2328.6|2322.6|2328|2322|4
1625822690000|2021-07-09 09:24:50|2328.4|2322.4|2328.1|2322.1|2328.6|2322.6|2327.9|2321.9|4
1625822700000|2021-07-09 09:25:00|2328.3|2322.3|2328.6|2322.6|2328.6|2322.6|2328.3|2322.3|3
1625822710000|2021-07-09 09:25:10|2328.8|2322.8|2329.4|2323.4|2329.4|2323.4|2328.6|2322.6|4
1625822730000|2021-07-09 09:25:30|2329.6|2323.6|2329.1|2323.1|2329.6|2323.6|2329.1|2323.1|3
1625822740000|2021-07-09 09:25:40|2329|2323|2328.9|2322.9|2329|2323|2328.9|2322.9|2
1625822750000|2021-07-09 09:25:50|2328.6|2322.6|2328.3|2322.3|2328.6|2322.6|2328.3|2322.3|3
1625822760000|2021-07-09 09:26:00|2328.4|2322.4|2328.3|2322.3|2328.4|2322.4|2328.3|2322.3|2
1625822780000|2021-07-09 09:26:20|2328|2322|2327.9|2321.9|2328|2322|2327.9|2321.9|2
1625822790000|2021-07-09 09:26:30|2328.3|2322.3|2328.8|2322.8|2328.8|2322.8|2328.3|2322.3|5
1625822800000|2021-07-09 09:26:40|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1625822810000|2021-07-09 09:26:50|2328.4|2322.4|2328.8|2322.8|2328.8|2322.8|2328|2322|5
1625822820000|2021-07-09 09:27:00|2328.5|2322.5|2328.6|2322.6|2328.6|2322.6|2328.4|2322.4|4
1625822830000|2021-07-09 09:27:10|2328.4|2322.4|2328.3|2322.3|2328.4|2322.4|2328|2322|4
1625822840000|2021-07-09 09:27:20|2328.1|2322.1|2328.4|2322.4|2328.4|2322.4|2328.1|2322.1|3
1625822850000|2021-07-09 09:27:30|2328.3|2322.3|2327.6|2321.6|2328.3|2322.3|2327.6|2321.6|3
1625822860000|2021-07-09 09:27:40|2327.9|2321.9|2327.6|2321.6|2327.9|2321.9|2327.4|2321.4|5
1625822870000|2021-07-09 09:27:50|2327.4|2321.4|2327.6|2321.6|2327.6|2321.6|2327.4|2321.4|2
1625822890000|2021-07-09 09:28:10|2327.9|2321.9|2328.5|2322.5|2328.5|2322.5|2327.9|2321.9|3
1625822900000|2021-07-09 09:28:20|2328.6|2322.6|2328.6|2322.6|2328.8|2322.8|2328.6|2322.6|3
1625822920000|2021-07-09 09:28:40|2328.8|2322.8|2328.9|2322.9|2328.9|2322.9|2328.8|2322.8|2
1625822930000|2021-07-09 09:28:50|2329.1|2323.1|2329.4|2323.4|2329.4|2323.4|2329.1|2323.1|2
1625822940000|2021-07-09 09:29:00|2329.1|2323.1|2328.6|2322.6|2329.1|2323.1|2328.4|2322.4|4
1625822950000|2021-07-09 09:29:10|2328.4|2322.4|2328.6|2322.6|2328.6|2322.6|2328.4|2322.4|2
1625822960000|2021-07-09 09:29:20|2328.8|2322.8|2329.1|2323.1|2329.1|2323.1|2328.8|2322.8|2
1625822970000|2021-07-09 09:29:30|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1625822980000|2021-07-09 09:29:40|2329.6|2323.6|2328.5|2322.5|2329.6|2323.6|2328.5|2322.5|5
1625822990000|2021-07-09 09:29:50|2328.4|2322.4|2327.9|2321.9|2328.4|2322.4|2327.9|2321.9|3
1625823000000|2021-07-09 09:30:00|2328.1|2322.1|2328.5|2322.5|2328.5|2322.5|2327.9|2321.9|4
1625823010000|2021-07-09 09:30:10|2329.1|2323.1|2329|2323|2329.1|2323.1|2328.8|2322.8|3
1625823020000|2021-07-09 09:30:20|2328|2322|2327.6|2321.6|2328|2322|2327.6|2321.6|2
1625823030000|2021-07-09 09:30:30|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1625823040000|2021-07-09 09:30:40|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1625823050000|2021-07-09 09:30:50|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1625823060000|2021-07-09 09:31:00|2327.6|2321.6|2327.9|2321.9|2327.9|2321.9|2327.6|2321.6|2
1625823070000|2021-07-09 09:31:10|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1625823090000|2021-07-09 09:31:30|2327.9|2321.9|2328.4|2322.4|2328.4|2322.4|2327.9|2321.9|2
1625823110000|2021-07-09 09:31:50|2328.6|2322.6|2329.4|2323.4|2329.4|2323.4|2328.6|2322.6|3
1625823130000|2021-07-09 09:32:10|2329.5|2323.5|2329.1|2323.1|2329.9|2323.9|2329.1|2323.1|5
1625823140000|2021-07-09 09:32:20|2328.9|2322.9|2329.1|2323.1|2329.1|2323.1|2328.9|2322.9|2
1625823160000|2021-07-09 09:32:40|2329.4|2323.4|2329.6|2323.6|2329.6|2323.6|2329.4|2323.4|2
1625823170000|2021-07-09 09:32:50|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1625823180000|2021-07-09 09:33:00|2329.1|2323.1|2329.4|2323.4|2329.4|2323.4|2329.1|2323.1|2
1625823190000|2021-07-09 09:33:10|2329.3|2323.3|2329.5|2323.5|2329.5|2323.5|2329.3|2323.3|2
1625823210000|2021-07-09 09:33:30|2329.6|2323.6|2329.1|2323.1|2329.8|2323.8|2329.1|2323.1|5
1625823230000|2021-07-09 09:33:50|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1625823250000|2021-07-09 09:34:10|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1625823270000|2021-07-09 09:34:30|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1625823280000|2021-07-09 09:34:40|2329.4|2323.4|2329.3|2323.3|2329.4|2323.4|2329.3|2323.3|2
1625823290000|2021-07-09 09:34:50|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1625823300000|2021-07-09 09:35:00|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1625823310000|2021-07-09 09:35:10|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1625823320000|2021-07-09 09:35:20|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1625823340000|2021-07-09 09:35:40|2329|2323|2329|2323|2329|2323|2329|2323|1
1625823350000|2021-07-09 09:35:50|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1625823360000|2021-07-09 09:36:00|2329.3|2323.3|2329.8|2323.8|2329.8|2323.8|2329.3|2323.3|4
1625823410000|2021-07-09 09:36:50|2329.6|2323.6|2329.5|2323.5|2329.6|2323.6|2329.5|2323.5|2
1625823420000|2021-07-09 09:37:00|2329.6|2323.6|2329.5|2323.5|2329.6|2323.6|2329.5|2323.5|2
1625823440000|2021-07-09 09:37:20|2329.4|2323.4|2328.6|2322.6|2329.4|2323.4|2328.6|2322.6|3
1625823460000|2021-07-09 09:37:40|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1625823480000|2021-07-09 09:38:00|2329.3|2323.3|2329.1|2323.1|2329.6|2323.6|2329.1|2323.1|4
1625823490000|2021-07-09 09:38:10|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1625823520000|2021-07-09 09:38:40|2329.1|2323.1|2329.1|2323.1|2329.3|2323.3|2329.1|2323.1|3
1625823530000|2021-07-09 09:38:50|2329.3|2323.3|2329.4|2323.4|2329.4|2323.4|2329.1|2323.1|4
1625823540000|2021-07-09 09:39:00|2329.5|2323.5|2329.4|2323.4|2329.5|2323.5|2329.4|2323.4|2
1625823550000|2021-07-09 09:39:10|2329.5|2323.5|2329.6|2323.6|2329.6|2323.6|2329.5|2323.5|2
1625823560000|2021-07-09 09:39:20|2329.3|2323.3|2329.1|2323.1|2329.3|2323.3|2329.1|2323.1|2
1625823590000|2021-07-09 09:39:50|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1625823600000|2021-07-09 09:40:00|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1625823640000|2021-07-09 09:40:40|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1625823690000|2021-07-09 09:41:30|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1625823720000|2021-07-09 09:42:00|2330.3|2324.3|2329.9|2323.9|2330.3|2324.3|2329.9|2323.9|2
1625823730000|2021-07-09 09:42:10|2329.6|2323.6|2328.4|2322.4|2329.6|2323.6|2328.4|2322.4|4
1625823740000|2021-07-09 09:42:20|2328.5|2322.5|2328.4|2322.4|2328.5|2322.5|2328.4|2322.4|2
1625823760000|2021-07-09 09:42:40|2328.6|2322.6|2328.8|2322.8|2328.8|2322.8|2328.6|2322.6|2
1625823770000|2021-07-09 09:42:50|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1625823780000|2021-07-09 09:43:00|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1625823810000|2021-07-09 09:43:30|2329.1|2323.1|2329.5|2323.5|2329.5|2323.5|2329.1|2323.1|3
1625823830000|2021-07-09 09:43:50|2329.4|2323.4|2329|2323|2329.4|2323.4|2329|2323|2
1625823850000|2021-07-09 09:44:10|2329.4|2323.4|2329.6|2323.6|2329.6|2323.6|2329.4|2323.4|2
1625823870000|2021-07-09 09:44:30|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1625823900000|2021-07-09 09:45:00|2329.4|2323.4|2329.6|2323.6|2329.6|2323.6|2329.4|2323.4|3
1625823910000|2021-07-09 09:45:10|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1625823950000|2021-07-09 09:45:50|2330.1|2324.1|2329.8|2323.8|2330.1|2324.1|2329.8|2323.8|2
1625823970000|2021-07-09 09:46:10|2329.9|2323.9|2330.5|2324.5|2330.5|2324.5|2329.9|2323.9|2
1625823980000|2021-07-09 09:46:20|2330.6|2324.6|2331.5|2325.5|2331.5|2325.5|2330.6|2324.6|3
1625824020000|2021-07-09 09:47:00|2331.8|2325.8|2332.4|2326.4|2332.6|2326.6|2331.8|2325.8|5
1625824040000|2021-07-09 09:47:20|2332.6|2326.6|2332.4|2326.4|2332.6|2326.6|2332.4|2326.4|2
1625824060000|2021-07-09 09:47:40|2332.6|2326.6|2332.4|2326.4|2332.6|2326.6|2332.4|2326.4|2
1625824070000|2021-07-09 09:47:50|2332.5|2326.5|2335.3|2329.3|2335.3|2329.3|2332.5|2326.5|15
1625824080000|2021-07-09 09:48:00|2335.4|2329.4|2334.9|2328.9|2335.4|2329.4|2334.9|2328.9|5
1625824090000|2021-07-09 09:48:10|2335|2329|2335.1|2329.1|2335.1|2329.1|2335|2329|2
1625824100000|2021-07-09 09:48:20|2335.4|2329.4|2335.1|2329.1|2335.4|2329.4|2335|2329|3
1625824110000|2021-07-09 09:48:30|2335|2329|2335|2329|2335|2329|2334.8|2328.8|5
1625824120000|2021-07-09 09:48:40|2334.9|2328.9|2335.5|2329.5|2335.5|2329.5|2334.8|2328.8|4
1625824130000|2021-07-09 09:48:50|2335.4|2329.4|2335.5|2329.5|2335.5|2329.5|2335.3|2329.3|4
1625824140000|2021-07-09 09:49:00|2335.4|2329.4|2334.9|2328.9|2335.4|2329.4|2334.9|2328.9|3
1625824160000|2021-07-09 09:49:20|2334.8|2328.8|2334.4|2328.4|2334.8|2328.8|2334.4|2328.4|4
1625824170000|2021-07-09 09:49:30|2334.6|2328.6|2335.3|2329.3|2335.3|2329.3|2334.6|2328.6|2
1625824200000|2021-07-09 09:50:00|2334.5|2328.5|2334.1|2328.1|2334.5|2328.5|2334.1|2328.1|2
1625824210000|2021-07-09 09:50:10|2334.4|2328.4|2334.6|2328.6|2334.6|2328.6|2334.4|2328.4|3
1625824220000|2021-07-09 09:50:20|2334.9|2328.9|2335.1|2329.1|2335.1|2329.1|2334.9|2328.9|2
1625824230000|2021-07-09 09:50:30|2335|2329|2335|2329|2335|2329|2335|2329|1
1625824240000|2021-07-09 09:50:40|2334.9|2328.9|2334.6|2328.6|2334.9|2328.9|2334.4|2328.4|6
1625824250000|2021-07-09 09:50:50|2334.9|2328.9|2334.4|2328.4|2334.9|2328.9|2334.4|2328.4|2
1625824260000|2021-07-09 09:51:00|2334.3|2328.3|2334|2328|2334.3|2328.3|2334|2328|2
1625824270000|2021-07-09 09:51:10|2334.3|2328.3|2334.9|2328.9|2335.1|2329.1|2334.3|2328.3|6
1625824280000|2021-07-09 09:51:20|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.6|2328.6|2
1625824290000|2021-07-09 09:51:30|2335.1|2329.1|2334.8|2328.8|2335.1|2329.1|2334.8|2328.8|2
1625824300000|2021-07-09 09:51:40|2334.6|2328.6|2335.4|2329.4|2335.6|2329.6|2334.6|2328.6|6
1625824320000|2021-07-09 09:52:00|2335.6|2329.6|2334.4|2328.4|2335.6|2329.6|2334.4|2328.4|4
1625824330000|2021-07-09 09:52:10|2334.1|2328.1|2334|2328|2334.1|2328.1|2334|2328|2
1625824350000|2021-07-09 09:52:30|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1625824360000|2021-07-09 09:52:40|2334|2328|2334.1|2328.1|2334.1|2328.1|2334|2328|2
1625824370000|2021-07-09 09:52:50|2334.4|2328.4|2334.1|2328.1|2334.4|2328.4|2334.1|2328.1|2
1625824380000|2021-07-09 09:53:00|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625824420000|2021-07-09 09:53:40|2334.6|2328.6|2335.1|2329.1|2335.6|2329.6|2334.6|2328.6|5
1625824450000|2021-07-09 09:54:10|2335.4|2329.4|2334.6|2328.6|2335.4|2329.4|2334.6|2328.6|3
1625824460000|2021-07-09 09:54:20|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1625824480000|2021-07-09 09:54:40|2334.1|2328.1|2334.4|2328.4|2334.4|2328.4|2334.1|2328.1|3
1625824490000|2021-07-09 09:54:50|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1625824500000|2021-07-09 09:55:00|2334|2328|2333.9|2327.9|2334|2328|2333.9|2327.9|2
1625824510000|2021-07-09 09:55:10|2334.1|2328.1|2334.9|2328.9|2334.9|2328.9|2334.1|2328.1|5
1625824520000|2021-07-09 09:55:20|2334.5|2328.5|2333.6|2327.6|2334.5|2328.5|2333.6|2327.6|4
1625824560000|2021-07-09 09:56:00|2334.1|2328.1|2333.6|2327.6|2334.1|2328.1|2333.6|2327.6|2
1625824580000|2021-07-09 09:56:20|2333.3|2327.3|2333.1|2327.1|2333.3|2327.3|2333.1|2327.1|2
1625824600000|2021-07-09 09:56:40|2332.9|2326.9|2332.6|2326.6|2332.9|2326.9|2332.4|2326.4|3
1625824610000|2021-07-09 09:56:50|2332.9|2326.9|2333.1|2327.1|2333.1|2327.1|2332.9|2326.9|2
1625824620000|2021-07-09 09:57:00|2332.9|2326.9|2333.5|2327.5|2333.5|2327.5|2332.9|2326.9|3
1625824640000|2021-07-09 09:57:20|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1625824650000|2021-07-09 09:57:30|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1625824670000|2021-07-09 09:57:50|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1625824680000|2021-07-09 09:58:00|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|1
1625824690000|2021-07-09 09:58:10|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1625824720000|2021-07-09 09:58:40|2334.3|2328.3|2334|2328|2334.3|2328.3|2333.9|2327.9|4
1625824730000|2021-07-09 09:58:50|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1625824760000|2021-07-09 09:59:20|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1625824780000|2021-07-09 09:59:40|2333.9|2327.9|2334.4|2328.4|2335.1|2329.1|2333.9|2327.9|8
1625824800000|2021-07-09 10:00:00|2334.6|2328.6|2335.1|2329.1|2335.1|2329.1|2334.6|2328.6|2
1625824810000|2021-07-09 10:00:10|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1625824830000|2021-07-09 10:00:30|2335.6|2329.6|2334.6|2328.6|2335.6|2329.6|2334.6|2328.6|2
1625824860000|2021-07-09 10:01:00|2334.5|2328.5|2334.8|2328.8|2334.8|2328.8|2334.5|2328.5|2
1625824870000|2021-07-09 10:01:10|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1625824880000|2021-07-09 10:01:20|2334.9|2328.9|2334.3|2328.3|2334.9|2328.9|2334.3|2328.3|2
1625824890000|2021-07-09 10:01:30|2334|2328|2334|2328|2334|2328|2334|2328|1
1625824900000|2021-07-09 10:01:40|2333.9|2327.9|2333.5|2327.5|2333.9|2327.9|2333.5|2327.5|2
1625824920000|2021-07-09 10:02:00|2333.6|2327.6|2333.8|2327.8|2333.8|2327.8|2333.6|2327.6|2
1625824940000|2021-07-09 10:02:20|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1625824950000|2021-07-09 10:02:30|2334.3|2328.3|2334.6|2328.6|2334.6|2328.6|2334.3|2328.3|2
1625824970000|2021-07-09 10:02:50|2334.9|2328.9|2335.1|2329.1|2335.1|2329.1|2334.9|2328.9|2
1625824980000|2021-07-09 10:03:00|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1625825000000|2021-07-09 10:03:20|2335.1|2329.1|2334.9|2328.9|2335.1|2329.1|2334.9|2328.9|2
1625825010000|2021-07-09 10:03:30|2334.6|2328.6|2333.6|2327.6|2334.6|2328.6|2333.6|2327.6|2
1625825020000|2021-07-09 10:03:40|2333.5|2327.5|2334|2328|2334|2328|2333.5|2327.5|3
1625825040000|2021-07-09 10:04:00|2333.6|2327.6|2333.4|2327.4|2333.6|2327.6|2333.4|2327.4|2
1625825050000|2021-07-09 10:04:10|2333.1|2327.1|2333.4|2327.4|2333.4|2327.4|2333.1|2327.1|2
1625825060000|2021-07-09 10:04:20|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1625825080000|2021-07-09 10:04:40|2333.3|2327.3|2332.9|2326.9|2333.3|2327.3|2332.9|2326.9|2
1625825090000|2021-07-09 10:04:50|2332.6|2326.6|2333.1|2327.1|2333.1|2327.1|2332.6|2326.6|3
1625825100000|2021-07-09 10:05:00|2333.4|2327.4|2333.5|2327.5|2333.5|2327.5|2333.4|2327.4|2
1625825110000|2021-07-09 10:05:10|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1625825130000|2021-07-09 10:05:30|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1625825140000|2021-07-09 10:05:40|2333.6|2327.6|2334.1|2328.1|2334.1|2328.1|2333.5|2327.5|4
1625825150000|2021-07-09 10:05:50|2333.6|2327.6|2334.4|2328.4|2334.4|2328.4|2333.6|2327.6|2
1625825160000|2021-07-09 10:06:00|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.6|2327.6|3
1625825170000|2021-07-09 10:06:10|2334|2328|2334|2328|2334|2328|2334|2328|1
1625825180000|2021-07-09 10:06:20|2334.1|2328.1|2334.6|2328.6|2334.6|2328.6|2334.1|2328.1|2
1625825200000|2021-07-09 10:06:40|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1625825210000|2021-07-09 10:06:50|2334.6|2328.6|2333.9|2327.9|2334.6|2328.6|2333.9|2327.9|2
1625825240000|2021-07-09 10:07:20|2334.1|2328.1|2334|2328|2334.3|2328.3|2334|2328|3
1625825250000|2021-07-09 10:07:30|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1625825260000|2021-07-09 10:07:40|2334|2328|2333.4|2327.4|2334|2328|2333.4|2327.4|2
1625825270000|2021-07-09 10:07:50|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1625825280000|2021-07-09 10:08:00|2333.5|2327.5|2333.9|2327.9|2333.9|2327.9|2333.5|2327.5|2
1625825290000|2021-07-09 10:08:10|2333.6|2327.6|2333.5|2327.5|2334.4|2328.4|2333.5|2327.5|6
1625825300000|2021-07-09 10:08:20|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1625825310000|2021-07-09 10:08:30|2333|2327|2333|2327|2333|2327|2333|2327|1
1625825320000|2021-07-09 10:08:40|2333.3|2327.3|2332.9|2326.9|2333.6|2327.6|2332.9|2326.9|6
1625825330000|2021-07-09 10:08:50|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1625825340000|2021-07-09 10:09:00|2333.3|2327.3|2333.9|2327.9|2333.9|2327.9|2333.3|2327.3|4
1625825350000|2021-07-09 10:09:10|2333.6|2327.6|2333.6|2327.6|2334|2328|2333.4|2327.4|4
1625825370000|2021-07-09 10:09:30|2333.9|2327.9|2333.4|2327.4|2334|2328|2333.4|2327.4|4
1625825380000|2021-07-09 10:09:40|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1625825390000|2021-07-09 10:09:50|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1625825400000|2021-07-09 10:10:00|2333.9|2327.9|2333.1|2327.1|2333.9|2327.9|2333.1|2327.1|2
1625825430000|2021-07-09 10:10:30|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1625825440000|2021-07-09 10:10:40|2333.3|2327.3|2331.9|2325.9|2333.3|2327.3|2331.9|2325.9|6
1625825450000|2021-07-09 10:10:50|2331.4|2325.4|2330.1|2324.1|2331.4|2325.4|2330.1|2324.1|6
1625825460000|2021-07-09 10:11:00|2330.4|2324.4|2330.6|2324.6|2330.6|2324.6|2330.4|2324.4|4
1625825480000|2021-07-09 10:11:20|2330.8|2324.8|2331.6|2325.6|2331.6|2325.6|2330.8|2324.8|4
1625825490000|2021-07-09 10:11:30|2331.9|2325.9|2331.6|2325.6|2331.9|2325.9|2331.3|2325.3|3
1625825510000|2021-07-09 10:11:50|2331.4|2325.4|2331|2325|2331.4|2325.4|2330.4|2324.4|6
1625825520000|2021-07-09 10:12:00|2331.1|2325.1|2331.6|2325.6|2331.6|2325.6|2331.1|2325.1|3
1625825530000|2021-07-09 10:12:10|2331.4|2325.4|2331.1|2325.1|2331.6|2325.6|2330.9|2324.9|5
1625825540000|2021-07-09 10:12:20|2331|2325|2331|2325|2331|2325|2331|2325|1
1625825560000|2021-07-09 10:12:40|2330.8|2324.8|2330.6|2324.6|2330.8|2324.8|2330.6|2324.6|2
1625825570000|2021-07-09 10:12:50|2330.4|2324.4|2329.1|2323.1|2330.4|2324.4|2329.1|2323.1|2
1625825580000|2021-07-09 10:13:00|2328.9|2322.9|2329.4|2323.4|2329.6|2323.6|2328.9|2322.9|4
1625825590000|2021-07-09 10:13:10|2328.9|2322.9|2330.3|2324.3|2330.3|2324.3|2328.9|2322.9|4
1625825610000|2021-07-09 10:13:30|2330.5|2324.5|2330.1|2324.1|2330.6|2324.6|2330.1|2324.1|4
1625825620000|2021-07-09 10:13:40|2330|2324|2330.3|2324.3|2330.3|2324.3|2329.8|2323.8|5
1625825630000|2021-07-09 10:13:50|2330.4|2324.4|2330.4|2324.4|2330.5|2324.5|2330.1|2324.1|5
1625825640000|2021-07-09 10:14:00|2330.5|2324.5|2331.6|2325.6|2331.6|2325.6|2330.5|2324.5|2
1625825650000|2021-07-09 10:14:10|2332|2326|2331.4|2325.4|2332|2326|2331.4|2325.4|3
1625825660000|2021-07-09 10:14:20|2331.6|2325.6|2331.4|2325.4|2331.6|2325.6|2331.4|2325.4|2
1625825670000|2021-07-09 10:14:30|2331.3|2325.3|2330.4|2324.4|2331.3|2325.3|2330.4|2324.4|5
1625825680000|2021-07-09 10:14:40|2330.3|2324.3|2330.9|2324.9|2330.9|2324.9|2330.3|2324.3|5
1625825690000|2021-07-09 10:14:50|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1625825700000|2021-07-09 10:15:00|2330.9|2324.9|2330.6|2324.6|2330.9|2324.9|2330.6|2324.6|2
1625825710000|2021-07-09 10:15:10|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1625825720000|2021-07-09 10:15:20|2330.8|2324.8|2330.1|2324.1|2330.8|2324.8|2330.1|2324.1|2
1625825730000|2021-07-09 10:15:30|2330|2324|2329.6|2323.6|2330|2324|2329.6|2323.6|2
1625825740000|2021-07-09 10:15:40|2329.4|2323.4|2329|2323|2329.4|2323.4|2329|2323|3
1625825750000|2021-07-09 10:15:50|2329.1|2323.1|2330|2324|2330|2324|2329.1|2323.1|2
1625825760000|2021-07-09 10:16:00|2330.1|2324.1|2329.4|2323.4|2330.4|2324.4|2329.4|2323.4|4
1625825770000|2021-07-09 10:16:10|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1625825780000|2021-07-09 10:16:20|2329.8|2323.8|2330.6|2324.6|2330.6|2324.6|2329.8|2323.8|6
1625825790000|2021-07-09 10:16:30|2330.9|2324.9|2329.5|2323.5|2330.9|2324.9|2328.9|2322.9|6
1625825800000|2021-07-09 10:16:40|2329.3|2323.3|2329.1|2323.1|2329.3|2323.3|2329.1|2323.1|2
1625825810000|2021-07-09 10:16:50|2328.9|2322.9|2328.9|2322.9|2329|2323|2328.6|2322.6|4
1625825830000|2021-07-09 10:17:10|2329|2323|2329.9|2323.9|2329.9|2323.9|2329|2323|3
1625825840000|2021-07-09 10:17:20|2330.1|2324.1|2330.9|2324.9|2330.9|2324.9|2330.1|2324.1|3
1625825850000|2021-07-09 10:17:30|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1625825860000|2021-07-09 10:17:40|2330.9|2324.9|2330.9|2324.9|2331.4|2325.4|2330.9|2324.9|5
1625825870000|2021-07-09 10:17:50|2330.6|2324.6|2330.9|2324.9|2330.9|2324.9|2330.6|2324.6|2
1625825900000|2021-07-09 10:18:20|2330.6|2324.6|2330.9|2324.9|2330.9|2324.9|2330.6|2324.6|2
1625825910000|2021-07-09 10:18:30|2330.8|2324.8|2331.3|2325.3|2331.3|2325.3|2330.8|2324.8|4
1625825940000|2021-07-09 10:19:00|2332.1|2326.1|2332.4|2326.4|2332.4|2326.4|2332.1|2326.1|2
1625825950000|2021-07-09 10:19:10|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1625825960000|2021-07-09 10:19:20|2332.4|2326.4|2332|2326|2332.4|2326.4|2331.6|2325.6|3
1625825970000|2021-07-09 10:19:30|2332.4|2326.4|2332.6|2326.6|2332.9|2326.9|2332.4|2326.4|5
1625825980000|2021-07-09 10:19:40|2332.9|2326.9|2333.4|2327.4|2333.4|2327.4|2332.9|2326.9|3
1625825990000|2021-07-09 10:19:50|2333.1|2327.1|2332|2326|2333.1|2327.1|2332|2326|4
1625826000000|2021-07-09 10:20:00|2332.3|2326.3|2333.1|2327.1|2333.1|2327.1|2332.3|2326.3|3
1625826010000|2021-07-09 10:20:10|2333|2327|2332.4|2326.4|2333|2327|2331.1|2325.1|8
1625826020000|2021-07-09 10:20:20|2332.6|2326.6|2333.1|2327.1|2333.1|2327.1|2332.4|2326.4|6
1625826030000|2021-07-09 10:20:30|2332.9|2326.9|2333|2327|2333.1|2327.1|2332.8|2326.8|5
1625826050000|2021-07-09 10:20:50|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333|2327|4
1625826070000|2021-07-09 10:21:10|2333.4|2327.4|2333|2327|2334.6|2328.6|2333|2327|5
1625826090000|2021-07-09 10:21:30|2333.4|2327.4|2333.6|2327.6|2333.6|2327.6|2333.4|2327.4|2
1625826110000|2021-07-09 10:21:50|2333.4|2327.4|2332.8|2326.8|2333.4|2327.4|2332.8|2326.8|3
1625826120000|2021-07-09 10:22:00|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1625826130000|2021-07-09 10:22:10|2333|2327|2332.6|2326.6|2333|2327|2332.6|2326.6|4
1625826150000|2021-07-09 10:22:30|2333|2327|2332.6|2326.6|2333.1|2327.1|2332.6|2326.6|4
1625826170000|2021-07-09 10:22:50|2332.5|2326.5|2332.9|2326.9|2332.9|2326.9|2332.5|2326.5|2
1625826180000|2021-07-09 10:23:00|2332.4|2326.4|2332.1|2326.1|2332.4|2326.4|2332.1|2326.1|2
1625826190000|2021-07-09 10:23:10|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.4|2325.4|3
1625826220000|2021-07-09 10:23:40|2331.9|2325.9|2332.1|2326.1|2332.1|2326.1|2331.9|2325.9|2
1625826230000|2021-07-09 10:23:50|2332|2326|2332.4|2326.4|2332.4|2326.4|2332|2326|2
1625826240000|2021-07-09 10:24:00|2332.6|2326.6|2331.6|2325.6|2332.6|2326.6|2331.6|2325.6|3
1625826250000|2021-07-09 10:24:10|2331.8|2325.8|2331.3|2325.3|2331.8|2325.8|2331.3|2325.3|2
1625826280000|2021-07-09 10:24:40|2331.5|2325.5|2332|2326|2332|2326|2331.5|2325.5|4
1625826290000|2021-07-09 10:24:50|2331.9|2325.9|2331.5|2325.5|2331.9|2325.9|2331.5|2325.5|2
1625826300000|2021-07-09 10:25:00|2331.8|2325.8|2331.6|2325.6|2332|2326|2331.6|2325.6|3
1625826320000|2021-07-09 10:25:20|2332|2326|2332.1|2326.1|2332.1|2326.1|2332|2326|2
1625826330000|2021-07-09 10:25:30|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1625826350000|2021-07-09 10:25:50|2332.6|2326.6|2331.4|2325.4|2332.6|2326.6|2330.9|2324.9|5
1625826380000|2021-07-09 10:26:20|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1625826390000|2021-07-09 10:26:30|2331.3|2325.3|2331.6|2325.6|2331.6|2325.6|2331.3|2325.3|2
1625826410000|2021-07-09 10:26:50|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1625826430000|2021-07-09 10:27:10|2331.9|2325.9|2332.1|2326.1|2332.1|2326.1|2331.9|2325.9|2
1625826440000|2021-07-09 10:27:20|2331.9|2325.9|2331.4|2325.4|2331.9|2325.9|2331.4|2325.4|3
1625826450000|2021-07-09 10:27:30|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1625826470000|2021-07-09 10:27:50|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1625826480000|2021-07-09 10:28:00|2331|2325|2331.6|2325.6|2331.6|2325.6|2331|2325|2
1625826490000|2021-07-09 10:28:10|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1625826510000|2021-07-09 10:28:30|2331.6|2325.6|2331|2325|2331.6|2325.6|2331|2325|2
1625826520000|2021-07-09 10:28:40|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1625826550000|2021-07-09 10:29:10|2331.9|2325.9|2331.8|2325.8|2332|2326|2331.8|2325.8|3
1625826560000|2021-07-09 10:29:20|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1625826570000|2021-07-09 10:29:30|2332|2326|2332|2326|2332|2326|2332|2326|1
1625826580000|2021-07-09 10:29:40|2332.3|2326.3|2331.5|2325.5|2332.3|2326.3|2331.5|2325.5|3
1625826600000|2021-07-09 10:30:00|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1625826610000|2021-07-09 10:30:10|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1625826630000|2021-07-09 10:30:30|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1625826650000|2021-07-09 10:30:50|2331.4|2325.4|2331.6|2325.6|2331.8|2325.8|2331.4|2325.4|4
1625826670000|2021-07-09 10:31:10|2331.9|2325.9|2331.6|2325.6|2332|2326|2331.6|2325.6|3
1625826690000|2021-07-09 10:31:30|2331.1|2325.1|2330.6|2324.6|2331.1|2325.1|2330.6|2324.6|3
1625826700000|2021-07-09 10:31:40|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1625826750000|2021-07-09 10:32:30|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1625826760000|2021-07-09 10:32:40|2330.4|2324.4|2329.6|2323.6|2330.4|2324.4|2329.1|2323.1|5
1625826780000|2021-07-09 10:33:00|2329.9|2323.9|2331.1|2325.1|2331.1|2325.1|2329.9|2323.9|3
1625826800000|2021-07-09 10:33:20|2330.6|2324.6|2330.4|2324.4|2330.6|2324.6|2330.4|2324.4|2
1625826810000|2021-07-09 10:33:30|2330.8|2324.8|2330.6|2324.6|2330.8|2324.8|2330.5|2324.5|4
1625826830000|2021-07-09 10:33:50|2330.5|2324.5|2331.1|2325.1|2331.1|2325.1|2330.5|2324.5|3
1625826840000|2021-07-09 10:34:00|2331|2325|2331|2325|2331|2325|2331|2325|1
1625826860000|2021-07-09 10:34:20|2330.9|2324.9|2330.6|2324.6|2330.9|2324.9|2330.6|2324.6|3
1625826870000|2021-07-09 10:34:30|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1625826880000|2021-07-09 10:34:40|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1625826920000|2021-07-09 10:35:20|2330.6|2324.6|2331.5|2325.5|2331.5|2325.5|2330.6|2324.6|2
1625826930000|2021-07-09 10:35:30|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1625826940000|2021-07-09 10:35:40|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1625826960000|2021-07-09 10:36:00|2331.4|2325.4|2331.8|2325.8|2331.8|2325.8|2331.4|2325.4|3
1625826970000|2021-07-09 10:36:10|2331.6|2325.6|2331.4|2325.4|2331.6|2325.6|2331.4|2325.4|2
1625827010000|2021-07-09 10:36:50|2331.3|2325.3|2330.9|2324.9|2331.3|2325.3|2330.9|2324.9|2
1625827030000|2021-07-09 10:37:10|2330.6|2324.6|2330.9|2324.9|2330.9|2324.9|2330.6|2324.6|2
1625827060000|2021-07-09 10:37:40|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1625827070000|2021-07-09 10:37:50|2330.5|2324.5|2330.9|2324.9|2330.9|2324.9|2330.5|2324.5|4
1625827080000|2021-07-09 10:38:00|2330.6|2324.6|2330.5|2324.5|2331|2325|2330.5|2324.5|3
1625827090000|2021-07-09 10:38:10|2330.4|2324.4|2329.4|2323.4|2330.4|2324.4|2329.4|2323.4|2
1625827130000|2021-07-09 10:38:50|2329.6|2323.6|2330.1|2324.1|2330.1|2324.1|2329.6|2323.6|2
1625827140000|2021-07-09 10:39:00|2329.6|2323.6|2329.6|2323.6|2329.9|2323.9|2329.6|2323.6|3
1625827160000|2021-07-09 10:39:20|2326.9|2320.9|2327.4|2321.4|2327.4|2321.4|2326.9|2320.9|5
1625827270000|2021-07-09 10:41:10|2327.8|2321.8|2328.8|2322.8|2329.1|2323.1|2327.8|2321.8|5
1625827290000|2021-07-09 10:41:30|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1625827330000|2021-07-09 10:42:10|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1625827360000|2021-07-09 10:42:40|2329|2323|2329|2323|2329|2323|2329|2323|1
1625827420000|2021-07-09 10:43:40|2329.1|2323.1|2329|2323|2329.1|2323.1|2329|2323|2
1625827440000|2021-07-09 10:44:00|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1625827470000|2021-07-09 10:44:30|2329|2323|2329|2323|2329|2323|2329|2323|1
1625827500000|2021-07-09 10:45:00|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1625827580000|2021-07-09 10:46:20|2329|2323|2328.4|2322.4|2329|2323|2328.4|2322.4|2
1625827600000|2021-07-09 10:46:40|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1625827640000|2021-07-09 10:47:20|2328.4|2322.4|2327.4|2321.4|2328.4|2322.4|2327.4|2321.4|2
1625827690000|2021-07-09 10:48:10|2327.1|2321.1|2326.4|2320.4|2327.1|2321.1|2326.4|2320.4|2
1625827700000|2021-07-09 10:48:20|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1625827790000|2021-07-09 10:49:50|2327.6|2321.6|2328.6|2322.6|2328.6|2322.6|2327.6|2321.6|2
1625827810000|2021-07-09 10:50:10|2328.4|2322.4|2328.1|2322.1|2328.4|2322.4|2328.1|2322.1|2
1625827860000|2021-07-09 10:51:00|2327.9|2321.9|2327.6|2321.6|2327.9|2321.9|2327.6|2321.6|2
1625827870000|2021-07-09 10:51:10|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1625827880000|2021-07-09 10:51:20|2326.4|2320.4|2326.1|2320.1|2326.4|2320.4|2325.9|2319.9|4
1625827900000|2021-07-09 10:51:40|2326.3|2320.3|2325.6|2319.6|2326.3|2320.3|2325.6|2319.6|2
1625827910000|2021-07-09 10:51:50|2325.4|2319.4|2325.9|2319.9|2325.9|2319.9|2324.4|2318.4|5
1625827930000|2021-07-09 10:52:10|2326|2320|2325.9|2319.9|2326|2320|2325.9|2319.9|2
1625827940000|2021-07-09 10:52:20|2325.6|2319.6|2325.8|2319.8|2325.8|2319.8|2325.4|2319.4|4
1625827950000|2021-07-09 10:52:30|2326|2320|2325.9|2319.9|2326|2320|2325.9|2319.9|2
1625827960000|2021-07-09 10:52:40|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1625827970000|2021-07-09 10:52:50|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1625827980000|2021-07-09 10:53:00|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1625828000000|2021-07-09 10:53:20|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1625828010000|2021-07-09 10:53:30|2327.3|2321.3|2328.4|2322.4|2328.4|2322.4|2327.3|2321.3|3
1625828060000|2021-07-09 10:54:20|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1625828070000|2021-07-09 10:54:30|2328.5|2322.5|2328.6|2322.6|2328.6|2322.6|2328.5|2322.5|2
1625828090000|2021-07-09 10:54:50|2328.3|2322.3|2328.1|2322.1|2328.3|2322.3|2328.1|2322.1|2
1625828110000|2021-07-09 10:55:10|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1625828210000|2021-07-09 10:56:50|2328.9|2322.9|2328.4|2322.4|2328.9|2322.9|2328.4|2322.4|2
1625828220000|2021-07-09 10:57:00|2328.1|2322.1|2327.6|2321.6|2328.1|2322.1|2327.6|2321.6|2
1625828230000|2021-07-09 10:57:10|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1625828270000|2021-07-09 10:57:50|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1625828300000|2021-07-09 10:58:20|2327.4|2321.4|2326.9|2320.9|2327.4|2321.4|2326.9|2320.9|2
1625828310000|2021-07-09 10:58:30|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1625828340000|2021-07-09 10:59:00|2326.4|2320.4|2325.9|2319.9|2326.4|2320.4|2325.9|2319.9|2
1625828350000|2021-07-09 10:59:10|2325.6|2319.6|2325.4|2319.4|2325.6|2319.6|2325.4|2319.4|2
1625828360000|2021-07-09 10:59:20|2325.6|2319.6|2325.9|2319.9|2325.9|2319.9|2325.6|2319.6|2
1625828370000|2021-07-09 10:59:30|2326.1|2320.1|2325.4|2319.4|2326.1|2320.1|2325.1|2319.1|5
1625828380000|2021-07-09 10:59:40|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1625828390000|2021-07-09 10:59:50|2325.4|2319.4|2325.9|2319.9|2325.9|2319.9|2325.4|2319.4|3
1625828400000|2021-07-09 11:00:00|2326.8|2320.8|2327.4|2321.4|2327.4|2321.4|2326.8|2320.8|3
1625828420000|2021-07-09 11:00:20|2327.1|2321.1|2327.4|2321.4|2327.4|2321.4|2327.1|2321.1|2
1625828530000|2021-07-09 11:02:10|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1625828540000|2021-07-09 11:02:20|2327.8|2321.8|2327.6|2321.6|2327.8|2321.8|2327.6|2321.6|2
1625828550000|2021-07-09 11:02:30|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1625828560000|2021-07-09 11:02:40|2327.6|2321.6|2327.4|2321.4|2327.6|2321.6|2327.4|2321.4|2
1625828610000|2021-07-09 11:03:30|2327.1|2321.1|2325.9|2319.9|2327.1|2321.1|2325.9|2319.9|4
1625828640000|2021-07-09 11:04:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1625828670000|2021-07-09 11:04:30|2326.5|2320.5|2326.6|2320.6|2326.6|2320.6|2326.4|2320.4|3
1625828690000|2021-07-09 11:04:50|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1625828740000|2021-07-09 11:05:40|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1625828810000|2021-07-09 11:06:50|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1625828830000|2021-07-09 11:07:10|2325.5|2319.5|2326.9|2320.9|2327.1|2321.1|2325.5|2319.5|4
1625828840000|2021-07-09 11:07:20|2327|2321|2325.1|2319.1|2327|2321|2324|2318|10
1625828850000|2021-07-09 11:07:30|2325.4|2319.4|2325|2319|2325.4|2319.4|2324.9|2318.9|3
1625828880000|2021-07-09 11:08:00|2324.8|2318.8|2324.5|2318.5|2324.8|2318.8|2324.5|2318.5|2
1625828890000|2021-07-09 11:08:10|2324.3|2318.3|2323.6|2317.6|2324.3|2318.3|2323.6|2317.6|2
1625828910000|2021-07-09 11:08:30|2323.5|2317.5|2324.1|2318.1|2324.1|2318.1|2323.3|2317.3|5
1625829060000|2021-07-09 11:11:00|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1625829070000|2021-07-09 11:11:10|2324.1|2318.1|2324.1|2318.1|2324.4|2318.4|2324.1|2318.1|3
1625829120000|2021-07-09 11:12:00|2324.3|2318.3|2324.4|2318.4|2324.4|2318.4|2324.3|2318.3|2
1625829130000|2021-07-09 11:12:10|2325.5|2319.5|2327.3|2321.3|2327.3|2321.3|2325.5|2319.5|4
1625829140000|2021-07-09 11:12:20|2327.9|2321.9|2328.1|2322.1|2328.4|2322.4|2327.9|2321.9|3
1625829180000|2021-07-09 11:13:00|2328|2322|2327.6|2321.6|2328|2322|2327.6|2321.6|2
1625829210000|2021-07-09 11:13:30|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1625829260000|2021-07-09 11:14:20|2327.6|2321.6|2327.1|2321.1|2327.6|2321.6|2327.1|2321.1|3
1625829300000|2021-07-09 11:15:00|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1625829310000|2021-07-09 11:15:10|2327.4|2321.4|2327.9|2321.9|2327.9|2321.9|2327.4|2321.4|2
1625829350000|2021-07-09 11:15:50|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1625829380000|2021-07-09 11:16:20|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1625829390000|2021-07-09 11:16:30|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1625829400000|2021-07-09 11:16:40|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1625829420000|2021-07-09 11:17:00|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1625829530000|2021-07-09 11:18:50|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1625829540000|2021-07-09 11:19:00|2328.5|2322.5|2329.5|2323.5|2329.5|2323.5|2328.5|2322.5|3
1625829560000|2021-07-09 11:19:20|2330.1|2324.1|2330.6|2324.6|2330.6|2324.6|2330.1|2324.1|2
1625829590000|2021-07-09 11:19:50|2330.5|2324.5|2328.9|2322.9|2330.5|2324.5|2328.9|2322.9|2
1625829600000|2021-07-09 11:20:00|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1625829610000|2021-07-09 11:20:10|2328.5|2322.5|2327.4|2321.4|2328.5|2322.5|2327.4|2321.4|2
1625829620000|2021-07-09 11:20:20|2327.6|2321.6|2327.9|2321.9|2328.4|2322.4|2327.6|2321.6|7
1625829640000|2021-07-09 11:20:40|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1625829670000|2021-07-09 11:21:10|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1625829680000|2021-07-09 11:21:20|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1625829690000|2021-07-09 11:21:30|2327.3|2321.3|2327.6|2321.6|2327.6|2321.6|2327.3|2321.3|2
1625829700000|2021-07-09 11:21:40|2327.4|2321.4|2327.1|2321.1|2327.4|2321.4|2327.1|2321.1|2
1625829710000|2021-07-09 11:21:50|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1625829720000|2021-07-09 11:22:00|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1625829730000|2021-07-09 11:22:10|2327.4|2321.4|2327.1|2321.1|2327.4|2321.4|2327.1|2321.1|2
1625829760000|2021-07-09 11:22:40|2327|2321|2327|2321|2327|2321|2327|2321|1
1625829770000|2021-07-09 11:22:50|2326.9|2320.9|2326.4|2320.4|2326.9|2320.9|2326.1|2320.1|3
1625829830000|2021-07-09 11:23:50|2325.9|2319.9|2326.4|2320.4|2326.4|2320.4|2325.9|2319.9|2
1625829850000|2021-07-09 11:24:10|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1625829860000|2021-07-09 11:24:20|2326|2320|2326|2320|2326|2320|2326|2320|1
1625829870000|2021-07-09 11:24:30|2326.4|2320.4|2327.1|2321.1|2327.1|2321.1|2326.4|2320.4|2
1625829890000|2021-07-09 11:24:50|2327.6|2321.6|2327.9|2321.9|2327.9|2321.9|2327.6|2321.6|2
1625829950000|2021-07-09 11:25:50|2327.6|2321.6|2327.4|2321.4|2327.6|2321.6|2327.4|2321.4|2
1625830040000|2021-07-09 11:27:20|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1625830160000|2021-07-09 11:29:20|2327.6|2321.6|2328.4|2322.4|2328.4|2322.4|2327.6|2321.6|3
1625830200000|2021-07-09 11:30:00|2328.1|2322.1|2328.9|2322.9|2328.9|2322.9|2328.1|2322.1|3
1625830260000|2021-07-09 11:31:00|2329.3|2323.3|2329|2323|2329.3|2323.3|2329|2323|2
1625830270000|2021-07-09 11:31:10|2329.1|2323.1|2329|2323|2329.1|2323.1|2329|2323|2
1625830290000|2021-07-09 11:31:30|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1625830330000|2021-07-09 11:32:10|2329.4|2323.4|2329.6|2323.6|2329.6|2323.6|2329.4|2323.4|3
1625830340000|2021-07-09 11:32:20|2329.8|2323.8|2330.1|2324.1|2330.4|2324.4|2329.8|2323.8|3
1625830380000|2021-07-09 11:33:00|2330|2324|2329.9|2323.9|2330|2324|2329.9|2323.9|2
1625830410000|2021-07-09 11:33:30|2330.4|2324.4|2330.6|2324.6|2330.6|2324.6|2330.4|2324.4|4
1625830470000|2021-07-09 11:34:30|2330.4|2324.4|2329.1|2323.1|2330.4|2324.4|2329.1|2323.1|2
1625830500000|2021-07-09 11:35:00|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1625830520000|2021-07-09 11:35:20|2329.9|2323.9|2330.1|2324.1|2330.1|2324.1|2329.9|2323.9|2
1625830540000|2021-07-09 11:35:40|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1625830580000|2021-07-09 11:36:20|2330.1|2324.1|2330.6|2324.6|2331.1|2325.1|2330.1|2324.1|5
1625830620000|2021-07-09 11:37:00|2330.9|2324.9|2330.6|2324.6|2330.9|2324.9|2330.6|2324.6|2
1625830640000|2021-07-09 11:37:20|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1625830650000|2021-07-09 11:37:30|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1625830730000|2021-07-09 11:38:50|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1625830740000|2021-07-09 11:39:00|2330.6|2324.6|2331.6|2325.6|2332.1|2326.1|2330.4|2324.4|6
1625830830000|2021-07-09 11:40:30|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1625830850000|2021-07-09 11:40:50|2331.3|2325.3|2331.1|2325.1|2331.3|2325.3|2331.1|2325.1|2
1625830880000|2021-07-09 11:41:20|2331.4|2325.4|2331.6|2325.6|2331.6|2325.6|2331.4|2325.4|2
1625830890000|2021-07-09 11:41:30|2331.4|2325.4|2330.4|2324.4|2331.4|2325.4|2330.4|2324.4|2
1625830900000|2021-07-09 11:41:40|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1625830910000|2021-07-09 11:41:50|2330.3|2324.3|2330|2324|2330.3|2324.3|2330|2324|2
1625830920000|2021-07-09 11:42:00|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1625830940000|2021-07-09 11:42:20|2330.4|2324.4|2330.6|2324.6|2330.6|2324.6|2330.4|2324.4|2
1625830950000|2021-07-09 11:42:30|2330.3|2324.3|2330.1|2324.1|2330.3|2324.3|2330.1|2324.1|2
1625831020000|2021-07-09 11:43:40|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1625831040000|2021-07-09 11:44:00|2329.5|2323.5|2329.1|2323.1|2329.5|2323.5|2329.1|2323.1|2
1625831060000|2021-07-09 11:44:20|2329.4|2323.4|2328.9|2322.9|2329.4|2323.4|2328.9|2322.9|2
1625831080000|2021-07-09 11:44:40|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1625831090000|2021-07-09 11:44:50|2330.1|2324.1|2331.1|2325.1|2331.4|2325.4|2330.1|2324.1|4
1625831100000|2021-07-09 11:45:00|2331.4|2325.4|2331.4|2325.4|2331.6|2325.6|2331.4|2325.4|3
1625831110000|2021-07-09 11:45:10|2331.6|2325.6|2331.9|2325.9|2331.9|2325.9|2331.1|2325.1|6
1625831130000|2021-07-09 11:45:30|2332.1|2326.1|2332.8|2326.8|2332.8|2326.8|2332.1|2326.1|6
1625831150000|2021-07-09 11:45:50|2332.9|2326.9|2333.1|2327.1|2333.1|2327.1|2332.9|2326.9|2
1625831160000|2021-07-09 11:46:00|2332.9|2326.9|2332.6|2326.6|2332.9|2326.9|2332.6|2326.6|2
1625831170000|2021-07-09 11:46:10|2332.9|2326.9|2333.1|2327.1|2333.1|2327.1|2332.6|2326.6|8
1625831190000|2021-07-09 11:46:30|2333.3|2327.3|2334.1|2328.1|2334.1|2328.1|2333.3|2327.3|4
1625831200000|2021-07-09 11:46:40|2334.4|2328.4|2334.6|2328.6|2334.6|2328.6|2334.4|2328.4|2
1625831210000|2021-07-09 11:46:50|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625831220000|2021-07-09 11:47:00|2334.1|2328.1|2333.1|2327.1|2334.4|2328.4|2332.9|2326.9|6
1625831240000|2021-07-09 11:47:20|2332.9|2326.9|2332.6|2326.6|2333.1|2327.1|2332.6|2326.6|6
1625831250000|2021-07-09 11:47:30|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332.5|2326.5|2
1625831270000|2021-07-09 11:47:50|2332.6|2326.6|2332.1|2326.1|2333.1|2327.1|2332.1|2326.1|3
1625831280000|2021-07-09 11:48:00|2331.6|2325.6|2332|2326|2332|2326|2331.6|2325.6|3
1625831290000|2021-07-09 11:48:10|2332.1|2326.1|2331.9|2325.9|2332.6|2326.6|2331.9|2325.9|3
1625831300000|2021-07-09 11:48:20|2331.5|2325.5|2331.9|2325.9|2331.9|2325.9|2331.5|2325.5|3
1625831310000|2021-07-09 11:48:30|2332.1|2326.1|2332.4|2326.4|2332.4|2326.4|2332.1|2326.1|2
1625831320000|2021-07-09 11:48:40|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1625831330000|2021-07-09 11:48:50|2331.6|2325.6|2331.8|2325.8|2332|2326|2331.5|2325.5|5
1625831340000|2021-07-09 11:49:00|2331.6|2325.6|2332.6|2326.6|2332.9|2326.9|2331.6|2325.6|6
1625831360000|2021-07-09 11:49:20|2332.5|2326.5|2332.1|2326.1|2332.6|2326.6|2331.6|2325.6|10
1625831370000|2021-07-09 11:49:30|2332.4|2326.4|2332.9|2326.9|2332.9|2326.9|2332.4|2326.4|5
1625831380000|2021-07-09 11:49:40|2333.1|2327.1|2332.6|2326.6|2333.1|2327.1|2332.6|2326.6|3
1625831390000|2021-07-09 11:49:50|2332.3|2326.3|2332.6|2326.6|2332.6|2326.6|2332.3|2326.3|2
1625831410000|2021-07-09 11:50:10|2332.9|2326.9|2333.3|2327.3|2333.4|2327.4|2332.9|2326.9|3
1625831430000|2021-07-09 11:50:30|2333.1|2327.1|2332.6|2326.6|2333.1|2327.1|2332.6|2326.6|2
1625831440000|2021-07-09 11:50:40|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1625831450000|2021-07-09 11:50:50|2332.6|2326.6|2331.6|2325.6|2332.6|2326.6|2331.6|2325.6|2
1625831460000|2021-07-09 11:51:00|2331.4|2325.4|2331.9|2325.9|2331.9|2325.9|2331.4|2325.4|2
1625831480000|2021-07-09 11:51:20|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1625831490000|2021-07-09 11:51:30|2332|2326|2331.9|2325.9|2332|2326|2331.9|2325.9|2
1625831500000|2021-07-09 11:51:40|2331.5|2325.5|2331.4|2325.4|2331.5|2325.5|2331.3|2325.3|4
1625831510000|2021-07-09 11:51:50|2330.9|2324.9|2330.8|2324.8|2330.9|2324.9|2330.6|2324.6|3
1625831520000|2021-07-09 11:52:00|2331.1|2325.1|2330.8|2324.8|2331.1|2325.1|2330.8|2324.8|4
1625831530000|2021-07-09 11:52:10|2331|2325|2331|2325|2331|2325|2331|2325|1
1625831540000|2021-07-09 11:52:20|2330.9|2324.9|2330.4|2324.4|2330.9|2324.9|2330.4|2324.4|2
1625831550000|2021-07-09 11:52:30|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1625831590000|2021-07-09 11:53:10|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1625831630000|2021-07-09 11:53:50|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1625831690000|2021-07-09 11:54:50|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1625831710000|2021-07-09 11:55:10|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1625831750000|2021-07-09 11:55:50|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1625831760000|2021-07-09 11:56:00|2330.6|2324.6|2331.3|2325.3|2331.6|2325.6|2330.6|2324.6|4
1625831770000|2021-07-09 11:56:10|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1625831790000|2021-07-09 11:56:30|2331.4|2325.4|2331.6|2325.6|2331.6|2325.6|2331.4|2325.4|2
1625831820000|2021-07-09 11:57:00|2331.8|2325.8|2332.1|2326.1|2332.1|2326.1|2331.8|2325.8|2
1625831830000|2021-07-09 11:57:10|2331.9|2325.9|2332.1|2326.1|2332.1|2326.1|2331.9|2325.9|2
1625831860000|2021-07-09 11:57:40|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1625831880000|2021-07-09 11:58:00|2332|2326|2332.1|2326.1|2332.1|2326.1|2332|2326|2
1625831900000|2021-07-09 11:58:20|2331.9|2325.9|2332.4|2326.4|2332.4|2326.4|2331.9|2325.9|3
1625831940000|2021-07-09 11:59:00|2332.5|2326.5|2332.4|2326.4|2332.6|2326.6|2332.4|2326.4|3
1625831950000|2021-07-09 11:59:10|2331.9|2325.9|2331.6|2325.6|2331.9|2325.9|2331.6|2325.6|2
1625831990000|2021-07-09 11:59:50|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1625832020000|2021-07-09 12:00:20|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1625832030000|2021-07-09 12:00:30|2330.5|2324.5|2330.6|2324.6|2330.9|2324.9|2330.4|2324.4|6
1625832040000|2021-07-09 12:00:40|2330.5|2324.5|2329.9|2323.9|2330.5|2324.5|2329.9|2323.9|3
1625832090000|2021-07-09 12:01:30|2330.4|2324.4|2330.6|2324.6|2330.6|2324.6|2330.4|2324.4|2
1625832110000|2021-07-09 12:01:50|2330.4|2324.4|2330.6|2324.6|2330.6|2324.6|2330.4|2324.4|2
1625832150000|2021-07-09 12:02:30|2330.1|2324.1|2329.6|2323.6|2330.1|2324.1|2329.6|2323.6|2
1625832160000|2021-07-09 12:02:40|2329.4|2323.4|2329.3|2323.3|2329.4|2323.4|2329.3|2323.3|2
1625832170000|2021-07-09 12:02:50|2329.4|2323.4|2329.6|2323.6|2329.6|2323.6|2329.4|2323.4|4
1625832190000|2021-07-09 12:03:10|2329.4|2323.4|2329.1|2323.1|2329.6|2323.6|2329.1|2323.1|5
1625832200000|2021-07-09 12:03:20|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1625832220000|2021-07-09 12:03:40|2329.5|2323.5|2329.8|2323.8|2329.8|2323.8|2329.5|2323.5|2
1625832240000|2021-07-09 12:04:00|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1625832250000|2021-07-09 12:04:10|2329.4|2323.4|2327.6|2321.6|2329.4|2323.4|2327.6|2321.6|3
1625832260000|2021-07-09 12:04:20|2327.4|2321.4|2327.9|2321.9|2327.9|2321.9|2327.4|2321.4|3
1625832280000|2021-07-09 12:04:40|2327.6|2321.6|2327.5|2321.5|2327.6|2321.6|2327.5|2321.5|2
1625832290000|2021-07-09 12:04:50|2327.6|2321.6|2327.6|2321.6|2327.9|2321.9|2327.4|2321.4|5
1625832300000|2021-07-09 12:05:00|2327.9|2321.9|2328.1|2322.1|2328.1|2322.1|2327.9|2321.9|2
1625832320000|2021-07-09 12:05:20|2327.9|2321.9|2327.6|2321.6|2327.9|2321.9|2327.6|2321.6|2
1625832360000|2021-07-09 12:06:00|2327.4|2321.4|2328.4|2322.4|2328.4|2322.4|2327.4|2321.4|5
1625832370000|2021-07-09 12:06:10|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1625832390000|2021-07-09 12:06:30|2328.9|2322.9|2329.6|2323.6|2329.6|2323.6|2328.9|2322.9|3
1625832400000|2021-07-09 12:06:40|2329.8|2323.8|2330.1|2324.1|2330.1|2324.1|2329.8|2323.8|2
1625832420000|2021-07-09 12:07:00|2330.4|2324.4|2329.6|2323.6|2330.4|2324.4|2329.6|2323.6|2
1625832430000|2021-07-09 12:07:10|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1625832440000|2021-07-09 12:07:20|2329.5|2323.5|2330.1|2324.1|2330.1|2324.1|2329.5|2323.5|3
1625832450000|2021-07-09 12:07:30|2329.9|2323.9|2329.6|2323.6|2329.9|2323.9|2329.6|2323.6|2
1625832470000|2021-07-09 12:07:50|2329.9|2323.9|2330.1|2324.1|2330.6|2324.6|2329.9|2323.9|6
1625832490000|2021-07-09 12:08:10|2329.9|2323.9|2330.1|2324.1|2330.1|2324.1|2329.9|2323.9|2
1625832510000|2021-07-09 12:08:30|2329.9|2323.9|2329.6|2323.6|2329.9|2323.9|2329.6|2323.6|2
1625832570000|2021-07-09 12:09:30|2329.9|2323.9|2329.9|2323.9|2330.6|2324.6|2329.9|2323.9|5
1625832580000|2021-07-09 12:09:40|2329.6|2323.6|2331.1|2325.1|2331.1|2325.1|2329.4|2323.4|3
1625832590000|2021-07-09 12:09:50|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1625832640000|2021-07-09 12:10:40|2330.6|2324.6|2331.1|2325.1|2332.1|2326.1|2330.6|2324.6|8
1625832660000|2021-07-09 12:11:00|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2330.9|2324.9|6
1625832670000|2021-07-09 12:11:10|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2330.9|2324.9|4
1625832750000|2021-07-09 12:12:30|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2330.9|2324.9|4
1625832760000|2021-07-09 12:12:40|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2330.9|2324.9|2
1625832770000|2021-07-09 12:12:50|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1625832780000|2021-07-09 12:13:00|2330.6|2324.6|2331.1|2325.1|2331.1|2325.1|2330.6|2324.6|2
1625832800000|2021-07-09 12:13:20|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2330.9|2324.9|2
1625832820000|2021-07-09 12:13:40|2330.6|2324.6|2331.3|2325.3|2331.3|2325.3|2330.6|2324.6|3
1625832870000|2021-07-09 12:14:30|2331|2325|2331|2325|2331|2325|2331|2325|1
1625832910000|2021-07-09 12:15:10|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1625832960000|2021-07-09 12:16:00|2331.1|2325.1|2332.9|2326.9|2332.9|2326.9|2331.1|2325.1|2
1625832970000|2021-07-09 12:16:10|2332.8|2326.8|2331.1|2325.1|2332.9|2326.9|2331.1|2325.1|5
1625832980000|2021-07-09 12:16:20|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2330.8|2324.8|4
1625832990000|2021-07-09 12:16:30|2330.9|2324.9|2330.9|2324.9|2331|2325|2330.9|2324.9|3
1625833000000|2021-07-09 12:16:40|2330.4|2324.4|2329.5|2323.5|2330.4|2324.4|2329.5|2323.5|5
1625833010000|2021-07-09 12:16:50|2328.9|2322.9|2328.4|2322.4|2328.9|2322.9|2328.4|2322.4|3
1625833020000|2021-07-09 12:17:00|2327.9|2321.9|2328.1|2322.1|2328.1|2322.1|2327.9|2321.9|2
1625833030000|2021-07-09 12:17:10|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1625833040000|2021-07-09 12:17:20|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1625833070000|2021-07-09 12:17:50|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1625833080000|2021-07-09 12:18:00|2327.6|2321.6|2327.9|2321.9|2327.9|2321.9|2327.6|2321.6|2
1625833090000|2021-07-09 12:18:10|2327.6|2321.6|2327.9|2321.9|2327.9|2321.9|2327.6|2321.6|2
1625833100000|2021-07-09 12:18:20|2327.6|2321.6|2327.6|2321.6|2327.9|2321.9|2327.6|2321.6|7
1625833110000|2021-07-09 12:18:30|2327.9|2321.9|2328.6|2322.6|2328.6|2322.6|2327.9|2321.9|5
1625833130000|2021-07-09 12:18:50|2329.1|2323.1|2330.1|2324.1|2330.3|2324.3|2329.1|2323.1|4
1625833160000|2021-07-09 12:19:20|2329.9|2323.9|2330|2324|2330|2324|2329.9|2323.9|2
1625833190000|2021-07-09 12:19:50|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1625833250000|2021-07-09 12:20:50|2330.4|2324.4|2331.1|2325.1|2331.1|2325.1|2330.4|2324.4|2
1625833260000|2021-07-09 12:21:00|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2330.9|2324.9|2
1625833270000|2021-07-09 12:21:10|2331.3|2325.3|2330.9|2324.9|2331.3|2325.3|2330.9|2324.9|2
1625833290000|2021-07-09 12:21:30|2330.6|2324.6|2330.1|2324.1|2330.6|2324.6|2330.1|2324.1|2
1625833300000|2021-07-09 12:21:40|2329.9|2323.9|2330.1|2324.1|2330.1|2324.1|2329.9|2323.9|3
1625833310000|2021-07-09 12:21:50|2330.4|2324.4|2330.4|2324.4|2330.5|2324.5|2329.8|2323.8|6
1625833360000|2021-07-09 12:22:40|2330.1|2324.1|2329.9|2323.9|2330.1|2324.1|2329.9|2323.9|2
1625833370000|2021-07-09 12:22:50|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1625833390000|2021-07-09 12:23:10|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1625833400000|2021-07-09 12:23:20|2330.1|2324.1|2330.4|2324.4|2330.4|2324.4|2330.1|2324.1|2
1625833410000|2021-07-09 12:23:30|2330.1|2324.1|2329.8|2323.8|2330.1|2324.1|2329.8|2323.8|2
1625833420000|2021-07-09 12:23:40|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1625833430000|2021-07-09 12:23:50|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1625833440000|2021-07-09 12:24:00|2330.4|2324.4|2329.9|2323.9|2330.4|2324.4|2329.9|2323.9|2
1625833450000|2021-07-09 12:24:10|2329.6|2323.6|2329.9|2323.9|2330.1|2324.1|2329.6|2323.6|4
1625833490000|2021-07-09 12:24:50|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1625833500000|2021-07-09 12:25:00|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1625833510000|2021-07-09 12:25:10|2329.6|2323.6|2329.9|2323.9|2329.9|2323.9|2329.6|2323.6|2
1625833550000|2021-07-09 12:25:50|2329.6|2323.6|2329.9|2323.9|2329.9|2323.9|2329.6|2323.6|2
1625833560000|2021-07-09 12:26:00|2329.6|2323.6|2328.6|2322.6|2329.9|2323.9|2328.6|2322.6|5
1625833570000|2021-07-09 12:26:10|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1625833580000|2021-07-09 12:26:20|2328.6|2322.6|2328.9|2322.9|2328.9|2322.9|2328.6|2322.6|2
1625833630000|2021-07-09 12:27:10|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1625833650000|2021-07-09 12:27:30|2328.8|2322.8|2329.1|2323.1|2329.1|2323.1|2328.8|2322.8|4
1625833660000|2021-07-09 12:27:40|2329.4|2323.4|2329|2323|2329.4|2323.4|2328.9|2322.9|6
1625833690000|2021-07-09 12:28:10|2329.1|2323.1|2329.6|2323.6|2329.6|2323.6|2329.1|2323.1|5
1625833700000|2021-07-09 12:28:20|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1625833710000|2021-07-09 12:28:30|2329.6|2323.6|2329.9|2323.9|2329.9|2323.9|2329.6|2323.6|2
1625833720000|2021-07-09 12:28:40|2329.6|2323.6|2329.6|2323.6|2329.9|2323.9|2329.6|2323.6|4
1625833750000|2021-07-09 12:29:10|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.6|2323.6|5
1625833760000|2021-07-09 12:29:20|2329.6|2323.6|2329.1|2323.1|2329.6|2323.6|2329.1|2323.1|2
1625833860000|2021-07-09 12:31:00|2329.9|2323.9|2329.6|2323.6|2329.9|2323.9|2329.6|2323.6|2
1625833890000|2021-07-09 12:31:30|2329.9|2323.9|2330.5|2324.5|2330.5|2324.5|2329.9|2323.9|3
1625833900000|2021-07-09 12:31:40|2330.6|2324.6|2330.9|2324.9|2330.9|2324.9|2330.6|2324.6|2
1625833970000|2021-07-09 12:32:50|2331.1|2325.1|2331.4|2325.4|2331.6|2325.6|2331.1|2325.1|5
1625833990000|2021-07-09 12:33:10|2331.6|2325.6|2332|2326|2332.1|2326.1|2331.6|2325.6|4
1625834010000|2021-07-09 12:33:30|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1625834030000|2021-07-09 12:33:50|2332|2326|2332.1|2326.1|2332.1|2326.1|2332|2326|2
1625834040000|2021-07-09 12:34:00|2332.6|2326.6|2331.6|2325.6|2332.6|2326.6|2331.6|2325.6|4
1625834050000|2021-07-09 12:34:10|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2330.9|2324.9|2
1625834100000|2021-07-09 12:35:00|2331.4|2325.4|2331.5|2325.5|2331.6|2325.6|2331.4|2325.4|4
1625834110000|2021-07-09 12:35:10|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1625834130000|2021-07-09 12:35:30|2331.1|2325.1|2331.1|2325.1|2331.4|2325.4|2331.1|2325.1|3
1625834140000|2021-07-09 12:35:40|2331.4|2325.4|2331.1|2325.1|2331.4|2325.4|2331.1|2325.1|2
1625834150000|2021-07-09 12:35:50|2330.8|2324.8|2330.4|2324.4|2330.8|2324.8|2330.4|2324.4|2
1625834210000|2021-07-09 12:36:50|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1625834220000|2021-07-09 12:37:00|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1625834230000|2021-07-09 12:37:10|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1625834280000|2021-07-09 12:38:00|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1625834300000|2021-07-09 12:38:20|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1625834330000|2021-07-09 12:38:50|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1625834370000|2021-07-09 12:39:30|2330.3|2324.3|2330.1|2324.1|2330.4|2324.4|2330.1|2324.1|3
1625834400000|2021-07-09 12:40:00|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1625834410000|2021-07-09 12:40:10|2330.6|2324.6|2330.1|2324.1|2330.6|2324.6|2330.1|2324.1|3
1625834430000|2021-07-09 12:40:30|2329.8|2323.8|2330.4|2324.4|2330.4|2324.4|2329.8|2323.8|2
1625834440000|2021-07-09 12:40:40|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2329.9|2323.9|3
1625834450000|2021-07-09 12:40:50|2329.9|2323.9|2330.1|2324.1|2330.1|2324.1|2329.9|2323.9|2
1625834460000|2021-07-09 12:41:00|2329.9|2323.9|2328.9|2322.9|2329.9|2323.9|2328.9|2322.9|3
1625834470000|2021-07-09 12:41:10|2328.6|2322.6|2328.8|2322.8|2328.9|2322.9|2328.6|2322.6|3
1625834480000|2021-07-09 12:41:20|2328.6|2322.6|2327.9|2321.9|2328.6|2322.6|2327.9|2321.9|4
1625834500000|2021-07-09 12:41:40|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1625834510000|2021-07-09 12:41:50|2327.8|2321.8|2327.9|2321.9|2328.4|2322.4|2327.8|2321.8|4
1625834520000|2021-07-09 12:42:00|2328.1|2322.1|2327.6|2321.6|2328.1|2322.1|2327.5|2321.5|5
1625834530000|2021-07-09 12:42:10|2327.4|2321.4|2327.4|2321.4|2327.6|2321.6|2327.4|2321.4|3
1625834600000|2021-07-09 12:43:20|2327.6|2321.6|2328.1|2322.1|2328.1|2322.1|2327.6|2321.6|2
1625834620000|2021-07-09 12:43:40|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.4|2321.4|3
1625834630000|2021-07-09 12:43:50|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1625834640000|2021-07-09 12:44:00|2327.5|2321.5|2328.1|2322.1|2328.1|2322.1|2327.5|2321.5|2
1625834670000|2021-07-09 12:44:30|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1625834750000|2021-07-09 12:45:50|2328.6|2322.6|2328.4|2322.4|2328.6|2322.6|2328.4|2322.4|2
1625834760000|2021-07-09 12:46:00|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2327.9|2321.9|3
1625834810000|2021-07-09 12:46:50|2327.9|2321.9|2327.9|2321.9|2328.1|2322.1|2327.9|2321.9|3
1625834830000|2021-07-09 12:47:10|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1625834850000|2021-07-09 12:47:30|2328.4|2322.4|2328.9|2322.9|2328.9|2322.9|2328.4|2322.4|3
1625834870000|2021-07-09 12:47:50|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1625834890000|2021-07-09 12:48:10|2329.4|2323.4|2329.6|2323.6|2329.6|2323.6|2329.4|2323.4|2
1625834920000|2021-07-09 12:48:40|2330.1|2324.1|2330.3|2324.3|2330.3|2324.3|2330.1|2324.1|2
1625834930000|2021-07-09 12:48:50|2330.1|2324.1|2329.9|2323.9|2330.1|2324.1|2329.8|2323.8|5
1625834940000|2021-07-09 12:49:00|2330.1|2324.1|2329.6|2323.6|2330.1|2324.1|2329.6|2323.6|2
1625834960000|2021-07-09 12:49:20|2329.1|2323.1|2329.4|2323.4|2329.4|2323.4|2329.1|2323.1|5
1625834980000|2021-07-09 12:49:40|2329.1|2323.1|2329.6|2323.6|2329.6|2323.6|2329.1|2323.1|5
1625834990000|2021-07-09 12:49:50|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1625835060000|2021-07-09 12:51:00|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2328.9|2322.9|3
1625835150000|2021-07-09 12:52:30|2329.3|2323.3|2329.4|2323.4|2329.4|2323.4|2329.3|2323.3|2
1625835170000|2021-07-09 12:52:50|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.5|2323.5|3
1625835180000|2021-07-09 12:53:00|2329.6|2323.6|2329.3|2323.3|2329.6|2323.6|2329.3|2323.3|2
1625835190000|2021-07-09 12:53:10|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1625835200000|2021-07-09 12:53:20|2328.9|2322.9|2328.8|2322.8|2329.1|2323.1|2328.8|2322.8|4
1625835220000|2021-07-09 12:53:40|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1625835230000|2021-07-09 12:53:50|2329.3|2323.3|2329.4|2323.4|2329.4|2323.4|2329.3|2323.3|2
1625835250000|2021-07-09 12:54:10|2329.1|2323.1|2329.1|2323.1|2329.4|2323.4|2329.1|2323.1|3
1625835370000|2021-07-09 12:56:10|2328.4|2322.4|2328.1|2322.1|2328.4|2322.4|2328.1|2322.1|2
1625835380000|2021-07-09 12:56:20|2328.6|2322.6|2328.8|2322.8|2328.8|2322.8|2328.6|2322.6|2
1625835390000|2021-07-09 12:56:30|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1625835400000|2021-07-09 12:56:40|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1625835420000|2021-07-09 12:57:00|2328.4|2322.4|2327.4|2321.4|2328.6|2322.6|2327.4|2321.4|5
1625835460000|2021-07-09 12:57:40|2327.6|2321.6|2328.3|2322.3|2328.6|2322.6|2327.6|2321.6|6
1625835490000|2021-07-09 12:58:10|2327.8|2321.8|2327.5|2321.5|2327.8|2321.8|2327.5|2321.5|2
1625835500000|2021-07-09 12:58:20|2327.9|2321.9|2328.6|2322.6|2328.8|2322.8|2327.9|2321.9|4
1625835510000|2021-07-09 12:58:30|2328.4|2322.4|2328.6|2322.6|2328.6|2322.6|2328.4|2322.4|2
1625835520000|2021-07-09 12:58:40|2328.4|2322.4|2329.1|2323.1|2329.1|2323.1|2328.4|2322.4|4
1625835530000|2021-07-09 12:58:50|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1625835540000|2021-07-09 12:59:00|2329|2323|2329.6|2323.6|2329.6|2323.6|2329|2323|3
1625835550000|2021-07-09 12:59:10|2329.9|2323.9|2328.3|2322.3|2329.9|2323.9|2328.3|2322.3|6
1625835560000|2021-07-09 12:59:20|2328|2322|2327.6|2321.6|2328|2322|2327.6|2321.6|2
1625835570000|2021-07-09 12:59:30|2327.9|2321.9|2328.1|2322.1|2328.1|2322.1|2327.6|2321.6|4
1625835580000|2021-07-09 12:59:40|2327.9|2321.9|2327.8|2321.8|2327.9|2321.9|2327.8|2321.8|2
1625835590000|2021-07-09 12:59:50|2327.6|2321.6|2327.4|2321.4|2327.6|2321.6|2327.4|2321.4|2
1625835600000|2021-07-09 13:00:00|2327.5|2321.5|2326.9|2320.9|2327.9|2321.9|2326.1|2320.1|20
1625835610000|2021-07-09 13:00:10|2326.6|2320.6|2325.3|2319.3|2327.5|2321.5|2325.3|2319.3|18
1625835620000|2021-07-09 13:00:20|2325|2319|2322.9|2316.9|2325.3|2319.3|2322.4|2316.4|16
1625835630000|2021-07-09 13:00:30|2322.8|2316.8|2323|2317|2323.1|2317.1|2322.8|2316.8|6
1625835640000|2021-07-09 13:00:40|2323.1|2317.1|2322.9|2316.9|2324.4|2318.4|2322.6|2316.6|14
1625835650000|2021-07-09 13:00:50|2322.8|2316.8|2320.6|2314.6|2322.8|2316.8|2320.6|2314.6|5
1625835660000|2021-07-09 13:01:00|2320.9|2314.9|2322.9|2316.9|2322.9|2316.9|2320.9|2314.9|9
1625835670000|2021-07-09 13:01:10|2323.1|2317.1|2322.9|2316.9|2323.1|2317.1|2321.8|2315.8|9
1625835680000|2021-07-09 13:01:20|2323|2317|2322.9|2316.9|2323.3|2317.3|2322.4|2316.4|6
1625835690000|2021-07-09 13:01:30|2323|2317|2323.1|2317.1|2323.5|2317.5|2323|2317|3
1625835700000|2021-07-09 13:01:40|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1625835710000|2021-07-09 13:01:50|2322.6|2316.6|2323.1|2317.1|2323.1|2317.1|2321.6|2315.6|7
1625835720000|2021-07-09 13:02:00|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1625835730000|2021-07-09 13:02:10|2322.1|2316.1|2322.6|2316.6|2322.6|2316.6|2322.1|2316.1|2
1625835740000|2021-07-09 13:02:20|2322.4|2316.4|2321.1|2315.1|2322.4|2316.4|2321.1|2315.1|5
1625835750000|2021-07-09 13:02:30|2321.4|2315.4|2321.1|2315.1|2321.6|2315.6|2321.1|2315.1|4
1625835760000|2021-07-09 13:02:40|2320.9|2314.9|2320.1|2314.1|2321.1|2315.1|2319.6|2313.6|4
1625835770000|2021-07-09 13:02:50|2319.9|2313.9|2321.4|2315.4|2321.4|2315.4|2319.9|2313.9|9
1625835780000|2021-07-09 13:03:00|2321.6|2315.6|2321.8|2315.8|2321.8|2315.8|2321.4|2315.4|6
1625835790000|2021-07-09 13:03:10|2321.5|2315.5|2322|2316|2322.6|2316.6|2321.5|2315.5|9
1625835800000|2021-07-09 13:03:20|2322.4|2316.4|2321.9|2315.9|2322.4|2316.4|2321.9|2315.9|3
1625835810000|2021-07-09 13:03:30|2322.1|2316.1|2322|2316|2322.3|2316.3|2322|2316|3
1625835820000|2021-07-09 13:03:40|2322.1|2316.1|2322.5|2316.5|2322.5|2316.5|2322.1|2316.1|3
1625835830000|2021-07-09 13:03:50|2322.6|2316.6|2323.1|2317.1|2323.4|2317.4|2322.6|2316.6|3
1625835840000|2021-07-09 13:04:00|2323.4|2317.4|2323.5|2317.5|2323.5|2317.5|2323.4|2317.4|2
1625835850000|2021-07-09 13:04:10|2323.8|2317.8|2325.4|2319.4|2325.4|2319.4|2323.8|2317.8|7
1625835860000|2021-07-09 13:04:20|2324.1|2318.1|2323.9|2317.9|2324.4|2318.4|2323.6|2317.6|5
1625835870000|2021-07-09 13:04:30|2324|2318|2324.3|2318.3|2324.3|2318.3|2324|2318|2
1625835880000|2021-07-09 13:04:40|2324.1|2318.1|2323.6|2317.6|2324.1|2318.1|2323.6|2317.6|2
1625835890000|2021-07-09 13:04:50|2323.8|2317.8|2323.8|2317.8|2324.4|2318.4|2323.8|2317.8|6
1625835900000|2021-07-09 13:05:00|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1625835910000|2021-07-09 13:05:10|2323.6|2317.6|2323.1|2317.1|2323.6|2317.6|2322.5|2316.5|5
1625835920000|2021-07-09 13:05:20|2323.4|2317.4|2322.6|2316.6|2323.4|2317.4|2322.6|2316.6|2
1625835930000|2021-07-09 13:05:30|2323.1|2317.1|2322.6|2316.6|2323.1|2317.1|2322.6|2316.6|2
1625835960000|2021-07-09 13:06:00|2322.8|2316.8|2324|2318|2324|2318|2322.8|2316.8|7
1625835970000|2021-07-09 13:06:10|2324.1|2318.1|2323.9|2317.9|2324.1|2318.1|2323.4|2317.4|3
1625835990000|2021-07-09 13:06:30|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1625836010000|2021-07-09 13:06:50|2324.6|2318.6|2325.1|2319.1|2325.6|2319.6|2324.6|2318.6|5
1625836020000|2021-07-09 13:07:00|2323.8|2317.8|2323.6|2317.6|2325.1|2319.1|2323.6|2317.6|10
1625836050000|2021-07-09 13:07:30|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1625836060000|2021-07-09 13:07:40|2322.9|2316.9|2322.5|2316.5|2322.9|2316.9|2322.5|2316.5|3
1625836070000|2021-07-09 13:07:50|2322.6|2316.6|2323.4|2317.4|2323.4|2317.4|2322.6|2316.6|4
1625836080000|2021-07-09 13:08:00|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1625836100000|2021-07-09 13:08:20|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1625836110000|2021-07-09 13:08:30|2322.5|2316.5|2323.8|2317.8|2323.8|2317.8|2322.5|2316.5|4
1625836120000|2021-07-09 13:08:40|2324|2318|2323.8|2317.8|2324.6|2318.6|2323.5|2317.5|8
1625836130000|2021-07-09 13:08:50|2323.6|2317.6|2322.9|2316.9|2323.6|2317.6|2322.9|2316.9|3
1625836140000|2021-07-09 13:09:00|2321.6|2315.6|2322.6|2316.6|2323.1|2317.1|2321.6|2315.6|8
1625836150000|2021-07-09 13:09:10|2322.4|2316.4|2322|2316|2322.4|2316.4|2322|2316|3
1625836170000|2021-07-09 13:09:30|2321.6|2315.6|2321.9|2315.9|2321.9|2315.9|2321.6|2315.6|2
1625836180000|2021-07-09 13:09:40|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|2
1625836190000|2021-07-09 13:09:50|2321.6|2315.6|2322.1|2316.1|2322.1|2316.1|2320.6|2314.6|8
1625836200000|2021-07-09 13:10:00|2321.9|2315.9|2321.4|2315.4|2321.9|2315.9|2321.1|2315.1|5
1625836210000|2021-07-09 13:10:10|2322.4|2316.4|2322.1|2316.1|2322.4|2316.4|2321.9|2315.9|4
1625836220000|2021-07-09 13:10:20|2322.4|2316.4|2323.6|2317.6|2323.6|2317.6|2322.4|2316.4|2
1625836230000|2021-07-09 13:10:30|2323.4|2317.4|2322.6|2316.6|2323.4|2317.4|2322.4|2316.4|4
1625836260000|2021-07-09 13:11:00|2322.4|2316.4|2322.1|2316.1|2322.4|2316.4|2322.1|2316.1|2
1625836280000|2021-07-09 13:11:20|2321.9|2315.9|2321.4|2315.4|2321.9|2315.9|2321.4|2315.4|2
1625836300000|2021-07-09 13:11:40|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.3|2314.3|5
1625836310000|2021-07-09 13:11:50|2320.4|2314.4|2320.9|2314.9|2320.9|2314.9|2320.4|2314.4|3
1625836320000|2021-07-09 13:12:00|2320.6|2314.6|2320.4|2314.4|2320.6|2314.6|2320.4|2314.4|2
1625836330000|2021-07-09 13:12:10|2320.1|2314.1|2319.9|2313.9|2320.6|2314.6|2319.6|2313.6|6
1625836350000|2021-07-09 13:12:30|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1625836360000|2021-07-09 13:12:40|2320.3|2314.3|2321.4|2315.4|2321.4|2315.4|2320.3|2314.3|4
1625836370000|2021-07-09 13:12:50|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1625836380000|2021-07-09 13:13:00|2320.6|2314.6|2320.1|2314.1|2320.6|2314.6|2319.9|2313.9|4
1625836390000|2021-07-09 13:13:10|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1625836410000|2021-07-09 13:13:30|2320.1|2314.1|2319.9|2313.9|2320.1|2314.1|2319.9|2313.9|2
1625836450000|2021-07-09 13:14:10|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1625836460000|2021-07-09 13:14:20|2320.1|2314.1|2319.5|2313.5|2320.1|2314.1|2319.5|2313.5|4
1625836480000|2021-07-09 13:14:40|2319.3|2313.3|2318.6|2312.6|2319.3|2313.3|2318.6|2312.6|2
1625836490000|2021-07-09 13:14:50|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1625836530000|2021-07-09 13:15:30|2318|2312|2317.8|2311.8|2318|2312|2317.8|2311.8|2
1625836540000|2021-07-09 13:15:40|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1625836550000|2021-07-09 13:15:50|2318.6|2312.6|2319.3|2313.3|2319.3|2313.3|2318.6|2312.6|4
1625836560000|2021-07-09 13:16:00|2319.1|2313.1|2319.6|2313.6|2319.6|2313.6|2319.1|2313.1|4
1625836570000|2021-07-09 13:16:10|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1625836580000|2021-07-09 13:16:20|2319.6|2313.6|2319.1|2313.1|2319.6|2313.6|2319.1|2313.1|2
1625836590000|2021-07-09 13:16:30|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1625836600000|2021-07-09 13:16:40|2319.6|2313.6|2319.9|2313.9|2319.9|2313.9|2319.6|2313.6|3
1625836620000|2021-07-09 13:17:00|2320.1|2314.1|2320.6|2314.6|2320.9|2314.9|2319.9|2313.9|6
1625836640000|2021-07-09 13:17:20|2321.9|2315.9|2322.6|2316.6|2322.6|2316.6|2321.9|2315.9|2
1625836670000|2021-07-09 13:17:50|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1625836680000|2021-07-09 13:18:00|2322.6|2316.6|2323.4|2317.4|2323.4|2317.4|2322.6|2316.6|4
1625836740000|2021-07-09 13:19:00|2323.6|2317.6|2323.5|2317.5|2323.6|2317.6|2323.5|2317.5|2
1625836770000|2021-07-09 13:19:30|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1625836780000|2021-07-09 13:19:40|2323.6|2317.6|2323.8|2317.8|2323.8|2317.8|2323.6|2317.6|2
1625836800000|2021-07-09 13:20:00|2324|2318|2323.6|2317.6|2324.5|2318.5|2323.6|2317.6|8
1625836810000|2021-07-09 13:20:10|2323.8|2317.8|2325.6|2319.6|2325.6|2319.6|2323.8|2317.8|3
1625836820000|2021-07-09 13:20:20|2325.4|2319.4|2325.5|2319.5|2325.5|2319.5|2325.4|2319.4|2
1625836830000|2021-07-09 13:20:30|2325.8|2319.8|2326.1|2320.1|2326.1|2320.1|2325.8|2319.8|2
1625836850000|2021-07-09 13:20:50|2326.6|2320.6|2327.8|2321.8|2327.8|2321.8|2326.6|2320.6|6
1625836860000|2021-07-09 13:21:00|2327.9|2321.9|2327.4|2321.4|2328.3|2322.3|2327.4|2321.4|8
1625836890000|2021-07-09 13:21:30|2327|2321|2326.9|2320.9|2327.1|2321.1|2326.9|2320.9|4
1625836900000|2021-07-09 13:21:40|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1625836910000|2021-07-09 13:21:50|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1625836940000|2021-07-09 13:22:20|2328.1|2322.1|2328.8|2322.8|2328.8|2322.8|2328.1|2322.1|3
1625836950000|2021-07-09 13:22:30|2328.5|2322.5|2328.6|2322.6|2328.6|2322.6|2327.8|2321.8|6
1625836960000|2021-07-09 13:22:40|2328.4|2322.4|2327.3|2321.3|2328.4|2322.4|2327.1|2321.1|3
1625836970000|2021-07-09 13:22:50|2327.5|2321.5|2326.6|2320.6|2327.5|2321.5|2326.6|2320.6|4
1625836990000|2021-07-09 13:23:10|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1625837000000|2021-07-09 13:23:20|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1625837010000|2021-07-09 13:23:30|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1625837020000|2021-07-09 13:23:40|2325.4|2319.4|2325.1|2319.1|2325.4|2319.4|2325.1|2319.1|2
1625837030000|2021-07-09 13:23:50|2326.1|2320.1|2325.6|2319.6|2326.1|2320.1|2325.6|2319.6|2
1625837040000|2021-07-09 13:24:00|2325.9|2319.9|2327.3|2321.3|2327.3|2321.3|2325.9|2319.9|2
1625837070000|2021-07-09 13:24:30|2327|2321|2326.6|2320.6|2327|2321|2326.6|2320.6|2
1625837080000|2021-07-09 13:24:40|2326.4|2320.4|2324.5|2318.5|2326.4|2320.4|2324.5|2318.5|5
1625837090000|2021-07-09 13:24:50|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1625837100000|2021-07-09 13:25:00|2324.4|2318.4|2324.6|2318.6|2324.6|2318.6|2324.3|2318.3|3
1625837110000|2021-07-09 13:25:10|2324.3|2318.3|2324.9|2318.9|2324.9|2318.9|2324.3|2318.3|4
1625837120000|2021-07-09 13:25:20|2324.5|2318.5|2324.9|2318.9|2324.9|2318.9|2324.3|2318.3|3
1625837130000|2021-07-09 13:25:30|2325.4|2319.4|2325.6|2319.6|2325.9|2319.9|2325.4|2319.4|6
1625837140000|2021-07-09 13:25:40|2325.1|2319.1|2325|2319|2325.1|2319.1|2325|2319|2
1625837150000|2021-07-09 13:25:50|2325.1|2319.1|2325.3|2319.3|2325.4|2319.4|2325.1|2319.1|3
1625837190000|2021-07-09 13:26:30|2324.9|2318.9|2325.1|2319.1|2325.1|2319.1|2324.9|2318.9|2
1625837200000|2021-07-09 13:26:40|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1625837220000|2021-07-09 13:27:00|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1625837250000|2021-07-09 13:27:30|2325.3|2319.3|2324.9|2318.9|2325.3|2319.3|2324.9|2318.9|3
1625837280000|2021-07-09 13:28:00|2325.4|2319.4|2325.6|2319.6|2325.6|2319.6|2325.4|2319.4|2
1625837290000|2021-07-09 13:28:10|2325.9|2319.9|2326.4|2320.4|2326.4|2320.4|2325.9|2319.9|3
1625837300000|2021-07-09 13:28:20|2326.9|2320.9|2326.3|2320.3|2326.9|2320.9|2326.3|2320.3|3
1625837310000|2021-07-09 13:28:30|2325.6|2319.6|2325.1|2319.1|2325.6|2319.6|2324.8|2318.8|3
1625837320000|2021-07-09 13:28:40|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1625837360000|2021-07-09 13:29:20|2324.9|2318.9|2325.4|2319.4|2325.4|2319.4|2324.9|2318.9|3
1625837380000|2021-07-09 13:29:40|2325.1|2319.1|2324.6|2318.6|2325.1|2319.1|2324.6|2318.6|2
1625837390000|2021-07-09 13:29:50|2324.4|2318.4|2324.5|2318.5|2324.5|2318.5|2324.1|2318.1|4
1625837400000|2021-07-09 13:30:00|2324.9|2318.9|2325.4|2319.4|2325.4|2319.4|2324.9|2318.9|3
1625837420000|2021-07-09 13:30:20|2325.1|2319.1|2324.5|2318.5|2325.1|2319.1|2324.5|2318.5|3
1625837430000|2021-07-09 13:30:30|2324.4|2318.4|2322.9|2316.9|2324.4|2318.4|2322.9|2316.9|2
1625837440000|2021-07-09 13:30:40|2323.1|2317.1|2324|2318|2324|2318|2323.1|2317.1|3
1625837450000|2021-07-09 13:30:50|2323.6|2317.6|2322.6|2316.6|2323.6|2317.6|2322.6|2316.6|6
1625837460000|2021-07-09 13:31:00|2322.9|2316.9|2322.4|2316.4|2322.9|2316.9|2322.4|2316.4|3
1625837470000|2021-07-09 13:31:10|2322.3|2316.3|2321.1|2315.1|2322.3|2316.3|2321.1|2315.1|4
1625837480000|2021-07-09 13:31:20|2320.9|2314.9|2321.6|2315.6|2321.6|2315.6|2320.9|2314.9|3
1625837490000|2021-07-09 13:31:30|2321.9|2315.9|2322.4|2316.4|2322.4|2316.4|2321.6|2315.6|5
1625837500000|2021-07-09 13:31:40|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2320.9|2314.9|5
1625837510000|2021-07-09 13:31:50|2321.8|2315.8|2321.9|2315.9|2321.9|2315.9|2321.5|2315.5|4
1625837520000|2021-07-09 13:32:00|2321.6|2315.6|2322.4|2316.4|2322.9|2316.9|2321.6|2315.6|7
1625837530000|2021-07-09 13:32:10|2322.1|2316.1|2322.4|2316.4|2322.4|2316.4|2322.1|2316.1|2
1625837540000|2021-07-09 13:32:20|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.4|2315.4|4
1625837550000|2021-07-09 13:32:30|2321.6|2315.6|2321.6|2315.6|2321.9|2315.9|2321.6|2315.6|5
1625837570000|2021-07-09 13:32:50|2321.4|2315.4|2321.1|2315.1|2321.6|2315.6|2320.9|2314.9|8
1625837580000|2021-07-09 13:33:00|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.1|2314.1|3
1625837590000|2021-07-09 13:33:10|2320.1|2314.1|2321.4|2315.4|2321.4|2315.4|2320.1|2314.1|4
1625837600000|2021-07-09 13:33:20|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1625837610000|2021-07-09 13:33:30|2321|2315|2320.9|2314.9|2321|2315|2320.9|2314.9|2
1625837630000|2021-07-09 13:33:50|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1625837650000|2021-07-09 13:34:10|2320.9|2314.9|2321.5|2315.5|2321.5|2315.5|2320.9|2314.9|4
1625837660000|2021-07-09 13:34:20|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1625837670000|2021-07-09 13:34:30|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1625837690000|2021-07-09 13:34:50|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|2
1625837700000|2021-07-09 13:35:00|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|3
1625837730000|2021-07-09 13:35:30|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|2
1625837750000|2021-07-09 13:35:50|2322|2316|2321.9|2315.9|2322|2316|2321.9|2315.9|4
1625837760000|2021-07-09 13:36:00|2322|2316|2322.3|2316.3|2322.3|2316.3|2321.9|2315.9|5
1625837770000|2021-07-09 13:36:10|2322|2316|2322.3|2316.3|2322.3|2316.3|2321.9|2315.9|4
1625837800000|2021-07-09 13:36:40|2322|2316|2324.9|2318.9|2325.1|2319.1|2322|2316|4
1625837830000|2021-07-09 13:37:10|2325|2319|2325|2319|2325|2319|2325|2319|1
1625837850000|2021-07-09 13:37:30|2325.1|2319.1|2325.4|2319.4|2325.4|2319.4|2325.1|2319.1|2
1625837860000|2021-07-09 13:37:40|2325.6|2319.6|2326|2320|2326|2320|2325.6|2319.6|2
1625837880000|2021-07-09 13:38:00|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1625837900000|2021-07-09 13:38:20|2325.4|2319.4|2325.1|2319.1|2325.4|2319.4|2325.1|2319.1|2
1625837910000|2021-07-09 13:38:30|2325|2319|2325.1|2319.1|2325.5|2319.5|2324.4|2318.4|7
1625837920000|2021-07-09 13:38:40|2325|2319|2324.8|2318.8|2325|2319|2324.8|2318.8|2
1625837930000|2021-07-09 13:38:50|2325|2319|2325.9|2319.9|2325.9|2319.9|2325|2319|3
1625837940000|2021-07-09 13:39:00|2326.1|2320.1|2326.9|2320.9|2326.9|2320.9|2326.1|2320.1|3
1625837950000|2021-07-09 13:39:10|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1625837970000|2021-07-09 13:39:30|2327.3|2321.3|2327.4|2321.4|2327.6|2321.6|2327.3|2321.3|3
1625837980000|2021-07-09 13:39:40|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1625837990000|2021-07-09 13:39:50|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1625838030000|2021-07-09 13:40:30|2326.1|2320.1|2325.9|2319.9|2326.1|2320.1|2325.9|2319.9|2
1625838040000|2021-07-09 13:40:40|2326.1|2320.1|2325.6|2319.6|2326.3|2320.3|2325.6|2319.6|4
1625838050000|2021-07-09 13:40:50|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1625838080000|2021-07-09 13:41:20|2324.9|2318.9|2324.1|2318.1|2324.9|2318.9|2324.1|2318.1|2
1625838090000|2021-07-09 13:41:30|2324.4|2318.4|2326|2320|2326|2320|2324.4|2318.4|6
1625838100000|2021-07-09 13:41:40|2326.4|2320.4|2326.9|2320.9|2326.9|2320.9|2326.4|2320.4|3
1625838110000|2021-07-09 13:41:50|2326.8|2320.8|2325.6|2319.6|2326.8|2320.8|2325.6|2319.6|2
1625838120000|2021-07-09 13:42:00|2325.5|2319.5|2326.4|2320.4|2326.4|2320.4|2325.5|2319.5|3
1625838130000|2021-07-09 13:42:10|2326.5|2320.5|2326.9|2320.9|2326.9|2320.9|2326.5|2320.5|2
1625838140000|2021-07-09 13:42:20|2326.8|2320.8|2326.4|2320.4|2326.8|2320.8|2326.4|2320.4|2
1625838150000|2021-07-09 13:42:30|2326.3|2320.3|2325.9|2319.9|2326.3|2320.3|2325.9|2319.9|2
1625838160000|2021-07-09 13:42:40|2325.6|2319.6|2325.3|2319.3|2325.6|2319.6|2325.3|2319.3|2
1625838170000|2021-07-09 13:42:50|2325.4|2319.4|2326.4|2320.4|2326.4|2320.4|2325.4|2319.4|4
1625838180000|2021-07-09 13:43:00|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1625838200000|2021-07-09 13:43:20|2326.9|2320.9|2327.1|2321.1|2327.1|2321.1|2326.9|2320.9|2
1625838220000|2021-07-09 13:43:40|2327.4|2321.4|2327|2321|2328.1|2322.1|2327|2321|7
1625838230000|2021-07-09 13:43:50|2326.9|2320.9|2325.8|2319.8|2326.9|2320.9|2325.8|2319.8|2
1625838250000|2021-07-09 13:44:10|2325.5|2319.5|2325.1|2319.1|2325.5|2319.5|2325.1|2319.1|2
1625838260000|2021-07-09 13:44:20|2325|2319|2324.9|2318.9|2325|2319|2324.9|2318.9|2
1625838270000|2021-07-09 13:44:30|2325.4|2319.4|2325.9|2319.9|2325.9|2319.9|2325.4|2319.4|2
1625838280000|2021-07-09 13:44:40|2326|2320|2325.4|2319.4|2326|2320|2325.1|2319.1|3
1625838290000|2021-07-09 13:44:50|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2325.9|2319.9|3
1625838300000|2021-07-09 13:45:00|2326.4|2320.4|2326.9|2320.9|2326.9|2320.9|2326.4|2320.4|4
1625838310000|2021-07-09 13:45:10|2327|2321|2327.9|2321.9|2328.1|2322.1|2327|2321|5
1625838340000|2021-07-09 13:45:40|2327.6|2321.6|2327.3|2321.3|2327.6|2321.6|2327.3|2321.3|2
1625838370000|2021-07-09 13:46:10|2326.1|2320.1|2326.1|2320.1|2326.4|2320.4|2326.1|2320.1|3
1625838380000|2021-07-09 13:46:20|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1625838390000|2021-07-09 13:46:30|2327.3|2321.3|2326.9|2320.9|2327.3|2321.3|2326.9|2320.9|2
1625838410000|2021-07-09 13:46:50|2326.8|2320.8|2326.9|2320.9|2326.9|2320.9|2326.4|2320.4|4
1625838420000|2021-07-09 13:47:00|2327.1|2321.1|2328|2322|2328|2322|2327.1|2321.1|4
1625838430000|2021-07-09 13:47:10|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1625838440000|2021-07-09 13:47:20|2328.5|2322.5|2328.5|2322.5|2329.1|2323.1|2328.5|2322.5|5
1625838450000|2021-07-09 13:47:30|2328.3|2322.3|2327.9|2321.9|2328.3|2322.3|2327.9|2321.9|2
1625838460000|2021-07-09 13:47:40|2328.1|2322.1|2328.3|2322.3|2328.3|2322.3|2328.1|2322.1|2
1625838480000|2021-07-09 13:48:00|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1625838490000|2021-07-09 13:48:10|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.4|2322.4|3
1625838500000|2021-07-09 13:48:20|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1625838510000|2021-07-09 13:48:30|2327.9|2321.9|2326.1|2320.1|2327.9|2321.9|2326.1|2320.1|7
1625838530000|2021-07-09 13:48:50|2325.9|2319.9|2325.6|2319.6|2325.9|2319.9|2325.6|2319.6|2
1625838540000|2021-07-09 13:49:00|2325.9|2319.9|2327.9|2321.9|2327.9|2321.9|2325.9|2319.9|6
1625838560000|2021-07-09 13:49:20|2329|2323|2329.9|2323.9|2329.9|2323.9|2329|2323|3
1625838570000|2021-07-09 13:49:30|2330|2324|2330.1|2324.1|2330.3|2324.3|2330|2324|3
1625838590000|2021-07-09 13:49:50|2330.4|2324.4|2331.4|2325.4|2331.5|2325.5|2330.4|2324.4|5
1625838600000|2021-07-09 13:50:00|2331.6|2325.6|2331.5|2325.5|2332.4|2326.4|2331.5|2325.5|4
1625838610000|2021-07-09 13:50:10|2331.6|2325.6|2331.8|2325.8|2332.6|2326.6|2331.5|2325.5|9
1625838620000|2021-07-09 13:50:20|2331.6|2325.6|2332.5|2326.5|2332.8|2326.8|2331.6|2325.6|5
1625838630000|2021-07-09 13:50:30|2333.3|2327.3|2332.4|2326.4|2333.3|2327.3|2332.4|2326.4|5
1625838650000|2021-07-09 13:50:50|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1625838660000|2021-07-09 13:51:00|2332.1|2326.1|2332.9|2326.9|2332.9|2326.9|2331.9|2325.9|5
1625838670000|2021-07-09 13:51:10|2333.1|2327.1|2332.4|2326.4|2333.3|2327.3|2332.4|2326.4|7
1625838680000|2021-07-09 13:51:20|2332.5|2326.5|2332.8|2326.8|2332.8|2326.8|2332.5|2326.5|2
1625838690000|2021-07-09 13:51:30|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1625838700000|2021-07-09 13:51:40|2333.1|2327.1|2332.9|2326.9|2333.6|2327.6|2332.9|2326.9|6
1625838720000|2021-07-09 13:52:00|2333.1|2327.1|2332.9|2326.9|2333.4|2327.4|2332.4|2326.4|7
1625838730000|2021-07-09 13:52:10|2332.6|2326.6|2332.5|2326.5|2332.9|2326.9|2332.1|2326.1|8
1625838750000|2021-07-09 13:52:30|2332.8|2326.8|2333|2327|2333|2327|2332.8|2326.8|2
1625838760000|2021-07-09 13:52:40|2332.8|2326.8|2333.8|2327.8|2333.8|2327.8|2332.8|2326.8|6
1625838770000|2021-07-09 13:52:50|2333.6|2327.6|2332.1|2326.1|2333.6|2327.6|2332.1|2326.1|3
1625838780000|2021-07-09 13:53:00|2331.1|2325.1|2330.9|2324.9|2331.1|2325.1|2330.9|2324.9|3
1625838790000|2021-07-09 13:53:10|2331|2325|2332.1|2326.1|2332.1|2326.1|2331|2325|5
1625838800000|2021-07-09 13:53:20|2331.9|2325.9|2331.4|2325.4|2331.9|2325.9|2331.3|2325.3|4
1625838810000|2021-07-09 13:53:30|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1625838820000|2021-07-09 13:53:40|2330.9|2324.9|2329.5|2323.5|2330.9|2324.9|2329.5|2323.5|4
1625838830000|2021-07-09 13:53:50|2329.4|2323.4|2329.8|2323.8|2329.8|2323.8|2328.9|2322.9|6
1625838840000|2021-07-09 13:54:00|2329.9|2323.9|2330.1|2324.1|2330.5|2324.5|2329.9|2323.9|4
1625838870000|2021-07-09 13:54:30|2330.4|2324.4|2331|2325|2331|2325|2330.4|2324.4|2
1625838880000|2021-07-09 13:54:40|2330.8|2324.8|2330.5|2324.5|2330.8|2324.8|2330.5|2324.5|2
1625838890000|2021-07-09 13:54:50|2330.8|2324.8|2330.9|2324.9|2330.9|2324.9|2330.8|2324.8|2
1625838900000|2021-07-09 13:55:00|2331.1|2325.1|2331.4|2325.4|2331.8|2325.8|2331.1|2325.1|8
1625838910000|2021-07-09 13:55:10|2332.4|2326.4|2333.3|2327.3|2333.6|2327.6|2332.4|2326.4|4
1625838920000|2021-07-09 13:55:20|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1625838930000|2021-07-09 13:55:30|2332.3|2326.3|2332.1|2326.1|2332.3|2326.3|2331.4|2325.4|6
1625838940000|2021-07-09 13:55:40|2332|2326|2332.8|2326.8|2332.8|2326.8|2332|2326|3
1625838950000|2021-07-09 13:55:50|2332.5|2326.5|2333.1|2327.1|2333.1|2327.1|2332.5|2326.5|2
1625838960000|2021-07-09 13:56:00|2333.4|2327.4|2334.4|2328.4|2334.4|2328.4|2333.4|2327.4|4
1625838980000|2021-07-09 13:56:20|2334.1|2328.1|2333.1|2327.1|2334.1|2328.1|2333.1|2327.1|2
1625839000000|2021-07-09 13:56:40|2332.6|2326.6|2333.1|2327.1|2333.1|2327.1|2332.6|2326.6|2
1625839010000|2021-07-09 13:56:50|2333.3|2327.3|2333.4|2327.4|2333.4|2327.4|2333|2327|4
1625839020000|2021-07-09 13:57:00|2333.5|2327.5|2333.8|2327.8|2333.8|2327.8|2333.4|2327.4|4
1625839030000|2021-07-09 13:57:10|2334|2328|2334.1|2328.1|2334.1|2328.1|2334|2328|2
1625839040000|2021-07-09 13:57:20|2334|2328|2334|2328|2334.1|2328.1|2334|2328|3
1625839050000|2021-07-09 13:57:30|2334.1|2328.1|2334|2328|2334.1|2328.1|2334|2328|2
1625839060000|2021-07-09 13:57:40|2334.1|2328.1|2333.3|2327.3|2334.1|2328.1|2333.3|2327.3|6
1625839070000|2021-07-09 13:57:50|2333|2327|2333.3|2327.3|2333.3|2327.3|2333|2327|3
1625839080000|2021-07-09 13:58:00|2333.4|2327.4|2333.3|2327.3|2333.9|2327.9|2333.3|2327.3|6
1625839100000|2021-07-09 13:58:20|2333.1|2327.1|2333|2327|2333.1|2327.1|2333|2327|2
1625839110000|2021-07-09 13:58:30|2332.8|2326.8|2332.4|2326.4|2332.8|2326.8|2332.4|2326.4|2
1625839120000|2021-07-09 13:58:40|2331.9|2325.9|2331.6|2325.6|2331.9|2325.9|2331.4|2325.4|3
1625839140000|2021-07-09 13:59:00|2331.8|2325.8|2331.1|2325.1|2332|2326|2331.1|2325.1|3
1625839150000|2021-07-09 13:59:10|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1625839160000|2021-07-09 13:59:20|2330.6|2324.6|2330.3|2324.3|2330.6|2324.6|2330.3|2324.3|3
1625839170000|2021-07-09 13:59:30|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1625839180000|2021-07-09 13:59:40|2330.3|2324.3|2331|2325|2331|2325|2330.3|2324.3|5
1625839190000|2021-07-09 13:59:50|2331.4|2325.4|2332.6|2326.6|2332.6|2326.6|2331.4|2325.4|6
1625839200000|2021-07-09 14:00:00|2332.3|2326.3|2331.8|2325.8|2332.3|2326.3|2331.4|2325.4|4
1625839230000|2021-07-09 14:00:30|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1625839250000|2021-07-09 14:00:50|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1625839260000|2021-07-09 14:01:00|2331.6|2325.6|2331.5|2325.5|2331.6|2325.6|2331.5|2325.5|2
1625839270000|2021-07-09 14:01:10|2331|2325|2331|2325|2331|2325|2331|2325|1
1625839280000|2021-07-09 14:01:20|2331.1|2325.1|2331.1|2325.1|2331.5|2325.5|2331|2325|4
1625839290000|2021-07-09 14:01:30|2331.4|2325.4|2331.5|2325.5|2331.5|2325.5|2331.4|2325.4|2
1625839310000|2021-07-09 14:01:50|2331.8|2325.8|2332.1|2326.1|2332.1|2326.1|2331.8|2325.8|2
1625839320000|2021-07-09 14:02:00|2331.9|2325.9|2331.6|2325.6|2331.9|2325.9|2331.5|2325.5|6
1625839330000|2021-07-09 14:02:10|2332|2326|2332.3|2326.3|2332.3|2326.3|2332|2326|2
1625839340000|2021-07-09 14:02:20|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1625839350000|2021-07-09 14:02:30|2332.6|2326.6|2333.5|2327.5|2333.5|2327.5|2332.6|2326.6|6
1625839360000|2021-07-09 14:02:40|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1625839370000|2021-07-09 14:02:50|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1625839380000|2021-07-09 14:03:00|2333.9|2327.9|2334.3|2328.3|2334.3|2328.3|2333.9|2327.9|2
1625839390000|2021-07-09 14:03:10|2334.1|2328.1|2334.4|2328.4|2334.4|2328.4|2334.1|2328.1|2
1625839400000|2021-07-09 14:03:20|2334.5|2328.5|2335.6|2329.6|2335.6|2329.6|2334.5|2328.5|4
1625839440000|2021-07-09 14:04:00|2335.8|2329.8|2336.1|2330.1|2336.1|2330.1|2335.8|2329.8|3
1625839450000|2021-07-09 14:04:10|2336.9|2330.9|2337.5|2331.5|2337.6|2331.6|2336.9|2330.9|7
1625839460000|2021-07-09 14:04:20|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|1
1625839470000|2021-07-09 14:04:30|2337.9|2331.9|2338.1|2332.1|2338.1|2332.1|2337.9|2331.9|2
1625839480000|2021-07-09 14:04:40|2337.9|2331.9|2336.9|2330.9|2337.9|2331.9|2336.9|2330.9|3
1625839500000|2021-07-09 14:05:00|2337|2331|2338.1|2332.1|2338.1|2332.1|2337|2331|3
1625839520000|2021-07-09 14:05:20|2337.9|2331.9|2337.6|2331.6|2337.9|2331.9|2337.6|2331.6|2
1625839530000|2021-07-09 14:05:30|2337.8|2331.8|2337.8|2331.8|2337.8|2331.8|2337.8|2331.8|1
1625839540000|2021-07-09 14:05:40|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|1
1625839560000|2021-07-09 14:06:00|2336.9|2330.9|2336.1|2330.1|2336.9|2330.9|2336.1|2330.1|4
1625839570000|2021-07-09 14:06:10|2335.9|2329.9|2335.8|2329.8|2336.1|2330.1|2335.6|2329.6|4
1625839590000|2021-07-09 14:06:30|2336|2330|2335.6|2329.6|2336.4|2330.4|2335.6|2329.6|5
1625839600000|2021-07-09 14:06:40|2335.4|2329.4|2334.9|2328.9|2335.4|2329.4|2334.4|2328.4|7
1625839610000|2021-07-09 14:06:50|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1625839620000|2021-07-09 14:07:00|2334.1|2328.1|2333.8|2327.8|2334.1|2328.1|2333.4|2327.4|5
1625839630000|2021-07-09 14:07:10|2334|2328|2335.4|2329.4|2335.4|2329.4|2333.9|2327.9|7
1625839640000|2021-07-09 14:07:20|2335.3|2329.3|2334.6|2328.6|2335.8|2329.8|2334.6|2328.6|4
1625839650000|2021-07-09 14:07:30|2334.5|2328.5|2334.4|2328.4|2334.5|2328.5|2334.4|2328.4|2
1625839660000|2021-07-09 14:07:40|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1625839680000|2021-07-09 14:08:00|2334.4|2328.4|2334.1|2328.1|2334.4|2328.4|2334.1|2328.1|2
1625839710000|2021-07-09 14:08:30|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625839810000|2021-07-09 14:10:10|2334.5|2328.5|2335.3|2329.3|2335.4|2329.4|2334.5|2328.5|7
1625839820000|2021-07-09 14:10:20|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1625839830000|2021-07-09 14:10:30|2335.9|2329.9|2336.4|2330.4|2336.4|2330.4|2335.9|2329.9|5
1625839840000|2021-07-09 14:10:40|2336.6|2330.6|2336.1|2330.1|2336.6|2330.6|2336.1|2330.1|2
1625839860000|2021-07-09 14:11:00|2336.4|2330.4|2336.4|2330.4|2336.6|2330.6|2336.4|2330.4|3
1625839910000|2021-07-09 14:11:50|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|1
1625839950000|2021-07-09 14:12:30|2336.3|2330.3|2336.1|2330.1|2336.3|2330.3|2336.1|2330.1|2
1625839970000|2021-07-09 14:12:50|2335.9|2329.9|2336.5|2330.5|2336.5|2330.5|2335.9|2329.9|4
1625839980000|2021-07-09 14:13:00|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|1
1625839990000|2021-07-09 14:13:10|2336.8|2330.8|2337.3|2331.3|2337.6|2331.6|2336.8|2330.8|5
1625840000000|2021-07-09 14:13:20|2337.1|2331.1|2336.8|2330.8|2337.1|2331.1|2336.8|2330.8|3
1625840010000|2021-07-09 14:13:30|2336.4|2330.4|2336.3|2330.3|2336.4|2330.4|2336.3|2330.3|2
1625840030000|2021-07-09 14:13:50|2336.1|2330.1|2336|2330|2336.1|2330.1|2335.9|2329.9|3
1625840080000|2021-07-09 14:14:40|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|1
1625840090000|2021-07-09 14:14:50|2336.4|2330.4|2336|2330|2336.4|2330.4|2336|2330|3
1625840100000|2021-07-09 14:15:00|2335.6|2329.6|2336.4|2330.4|2336.4|2330.4|2335.6|2329.6|4
1625840110000|2021-07-09 14:15:10|2336.6|2330.6|2337|2331|2337|2331|2336.6|2330.6|3
1625840120000|2021-07-09 14:15:20|2337.3|2331.3|2337.1|2331.1|2337.3|2331.3|2337.1|2331.1|4
1625840150000|2021-07-09 14:15:50|2337|2331|2337|2331|2337|2331|2337|2331|1
1625840170000|2021-07-09 14:16:10|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|1
1625840180000|2021-07-09 14:16:20|2336.9|2330.9|2336.6|2330.6|2336.9|2330.9|2336.6|2330.6|2
1625840200000|2021-07-09 14:16:40|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|1
1625840220000|2021-07-09 14:17:00|2336.9|2330.9|2337.1|2331.1|2337.1|2331.1|2336.9|2330.9|4
1625840270000|2021-07-09 14:17:50|2336.9|2330.9|2337.1|2331.1|2337.1|2331.1|2336.9|2330.9|2
1625840280000|2021-07-09 14:18:00|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|1
1625840290000|2021-07-09 14:18:10|2337.5|2331.5|2337.3|2331.3|2337.5|2331.5|2337.3|2331.3|2
1625840330000|2021-07-09 14:18:50|2337.5|2331.5|2337.3|2331.3|2337.5|2331.5|2337.3|2331.3|2
1625840350000|2021-07-09 14:19:10|2337.6|2331.6|2337.8|2331.8|2337.8|2331.8|2337.6|2331.6|2
1625840380000|2021-07-09 14:19:40|2338.6|2332.6|2340|2334|2340.3|2334.3|2338.6|2332.6|8
1625840390000|2021-07-09 14:19:50|2340.5|2334.5|2340.6|2334.6|2340.6|2334.6|2340.5|2334.5|2
1625840400000|2021-07-09 14:20:00|2340.8|2334.8|2340.8|2334.8|2340.9|2334.9|2340.8|2334.8|3
1625840450000|2021-07-09 14:20:50|2340.9|2334.9|2340.5|2334.5|2340.9|2334.9|2340.1|2334.1|5
1625840460000|2021-07-09 14:21:00|2340.8|2334.8|2341|2335|2341|2335|2340.8|2334.8|2
1625840470000|2021-07-09 14:21:10|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|1
1625840480000|2021-07-09 14:21:20|2340.6|2334.6|2340.5|2334.5|2340.6|2334.6|2340.4|2334.4|4
1625840490000|2021-07-09 14:21:30|2340.4|2334.4|2339.9|2333.9|2340.4|2334.4|2339.9|2333.9|3
1625840520000|2021-07-09 14:22:00|2339.6|2333.6|2340|2334|2340|2334|2339.6|2333.6|4
1625840560000|2021-07-09 14:22:40|2339.9|2333.9|2339.5|2333.5|2339.9|2333.9|2339.5|2333.5|2
1625840570000|2021-07-09 14:22:50|2339.6|2333.6|2339|2333|2339.6|2333.6|2338.4|2332.4|6
1625840590000|2021-07-09 14:23:10|2339.1|2333.1|2339|2333|2339.1|2333.1|2338.4|2332.4|17
1625840600000|2021-07-09 14:23:20|2338.6|2332.6|2339.1|2333.1|2339.1|2333.1|2338.6|2332.6|25
1625840610000|2021-07-09 14:23:30|2338.9|2332.9|2339.1|2333.1|2339.4|2333.4|2338.9|2332.9|6
1625840620000|2021-07-09 14:23:40|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1625840630000|2021-07-09 14:23:50|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1625840640000|2021-07-09 14:24:00|2339.4|2333.4|2340.1|2334.1|2340.1|2334.1|2339.4|2333.4|4
1625840650000|2021-07-09 14:24:10|2340.5|2334.5|2340.3|2334.3|2340.6|2334.6|2340.3|2334.3|4
1625840660000|2021-07-09 14:24:20|2340.4|2334.4|2340.5|2334.5|2340.5|2334.5|2340.3|2334.3|3
1625840690000|2021-07-09 14:24:50|2340.3|2334.3|2339.8|2333.8|2340.3|2334.3|2339.8|2333.8|4
1625840700000|2021-07-09 14:25:00|2340.1|2334.1|2340.9|2334.9|2340.9|2334.9|2340.1|2334.1|4
1625840710000|2021-07-09 14:25:10|2341.1|2335.1|2341.4|2335.4|2341.4|2335.4|2341.1|2335.1|2
1625840720000|2021-07-09 14:25:20|2341.3|2335.3|2341.4|2335.4|2341.6|2335.6|2341.3|2335.3|4
1625840730000|2021-07-09 14:25:30|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1625840740000|2021-07-09 14:25:40|2340.9|2334.9|2340.4|2334.4|2340.9|2334.9|2340.4|2334.4|3
1625840750000|2021-07-09 14:25:50|2340.3|2334.3|2340.3|2334.3|2340.3|2334.3|2340.3|2334.3|1
1625840760000|2021-07-09 14:26:00|2340|2334|2340.3|2334.3|2340.4|2334.4|2340|2334|3
1625840770000|2021-07-09 14:26:10|2340.4|2334.4|2340.9|2334.9|2340.9|2334.9|2340.4|2334.4|3
1625840810000|2021-07-09 14:26:50|2340.6|2334.6|2340.4|2334.4|2340.6|2334.6|2340.4|2334.4|2
1625840820000|2021-07-09 14:27:00|2340.9|2334.9|2341.1|2335.1|2341.4|2335.4|2340.9|2334.9|4
1625840850000|2021-07-09 14:27:30|2340.6|2334.6|2340.4|2334.4|2340.6|2334.6|2340.4|2334.4|2
1625840870000|2021-07-09 14:27:50|2340.3|2334.3|2340.1|2334.1|2340.3|2334.3|2340.1|2334.1|2
1625840910000|2021-07-09 14:28:30|2340.4|2334.4|2340.4|2334.4|2340.6|2334.6|2340.4|2334.4|3
1625840930000|2021-07-09 14:28:50|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|2340.1|2334.1|1
1625840940000|2021-07-09 14:29:00|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1625840950000|2021-07-09 14:29:10|2340.9|2334.9|2341.1|2335.1|2341.1|2335.1|2340.9|2334.9|2
1625840960000|2021-07-09 14:29:20|2341.6|2335.6|2341.4|2335.4|2341.6|2335.6|2341.1|2335.1|3
1625840990000|2021-07-09 14:29:50|2341.1|2335.1|2341.4|2335.4|2341.4|2335.4|2341.1|2335.1|2
1625841010000|2021-07-09 14:30:10|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|2340.4|2334.4|1
1625841020000|2021-07-09 14:30:20|2340.6|2334.6|2340.9|2334.9|2340.9|2334.9|2340.6|2334.6|2
1625841040000|2021-07-09 14:30:40|2340.6|2334.6|2340.9|2334.9|2340.9|2334.9|2340.6|2334.6|2
1625841050000|2021-07-09 14:30:50|2341.1|2335.1|2340.9|2334.9|2341.1|2335.1|2340.9|2334.9|2
1625841060000|2021-07-09 14:31:00|2341.1|2335.1|2341.3|2335.3|2341.3|2335.3|2341.1|2335.1|2
1625841080000|2021-07-09 14:31:20|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1625841090000|2021-07-09 14:31:30|2341.1|2335.1|2341.4|2335.4|2341.4|2335.4|2341.1|2335.1|2
1625841100000|2021-07-09 14:31:40|2341.1|2335.1|2341.4|2335.4|2341.4|2335.4|2341.1|2335.1|2
1625841110000|2021-07-09 14:31:50|2341.6|2335.6|2341.4|2335.4|2341.6|2335.6|2341.4|2335.4|2
1625841120000|2021-07-09 14:32:00|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1625841130000|2021-07-09 14:32:10|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1625841150000|2021-07-09 14:32:30|2341.1|2335.1|2341.4|2335.4|2341.4|2335.4|2341.1|2335.1|2
1625841160000|2021-07-09 14:32:40|2341.1|2335.1|2340.4|2334.4|2341.1|2335.1|2340.3|2334.3|4
1625841170000|2021-07-09 14:32:50|2340.6|2334.6|2340.4|2334.4|2340.6|2334.6|2340.4|2334.4|4
1625841180000|2021-07-09 14:33:00|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.1|2334.1|12
1625841210000|2021-07-09 14:33:30|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|1
1625841220000|2021-07-09 14:33:40|2340.6|2334.6|2340.5|2334.5|2340.6|2334.6|2340.5|2334.5|2
1625841230000|2021-07-09 14:33:50|2340.8|2334.8|2340.9|2334.9|2340.9|2334.9|2340.8|2334.8|2
1625841240000|2021-07-09 14:34:00|2341|2335|2341|2335|2341|2335|2341|2335|1
1625841250000|2021-07-09 14:34:10|2340.9|2334.9|2340.6|2334.6|2340.9|2334.9|2340.6|2334.6|2
1625841260000|2021-07-09 14:34:20|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|1
1625841270000|2021-07-09 14:34:30|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1625841280000|2021-07-09 14:34:40|2340.9|2334.9|2340.6|2334.6|2340.9|2334.9|2340.4|2334.4|7
1625841290000|2021-07-09 14:34:50|2340.9|2334.9|2340.6|2334.6|2340.9|2334.9|2340.6|2334.6|2
1625841300000|2021-07-09 14:35:00|2340.9|2334.9|2341.6|2335.6|2341.6|2335.6|2340.9|2334.9|4
1625841310000|2021-07-09 14:35:10|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|2341.1|2335.1|3
1625841320000|2021-07-09 14:35:20|2341.8|2335.8|2341.8|2335.8|2341.8|2335.8|2341.8|2335.8|1
1625841330000|2021-07-09 14:35:30|2341.9|2335.9|2342.1|2336.1|2342.1|2336.1|2341.9|2335.9|2
1625841340000|2021-07-09 14:35:40|2342.4|2336.4|2342.1|2336.1|2342.4|2336.4|2342.1|2336.1|2
1625841370000|2021-07-09 14:36:10|2341.8|2335.8|2341.5|2335.5|2341.8|2335.8|2341.5|2335.5|2
1625841380000|2021-07-09 14:36:20|2341.3|2335.3|2341.4|2335.4|2341.4|2335.4|2341.1|2335.1|3
1625841390000|2021-07-09 14:36:30|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.5|2335.5|3
1625841400000|2021-07-09 14:36:40|2341.5|2335.5|2341.1|2335.1|2341.6|2335.6|2341.1|2335.1|4
1625841410000|2021-07-09 14:36:50|2340.9|2334.9|2341.3|2335.3|2341.3|2335.3|2340.9|2334.9|4
1625841420000|2021-07-09 14:37:00|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1625841430000|2021-07-09 14:37:10|2341.4|2335.4|2341.6|2335.6|2341.6|2335.6|2341.4|2335.4|3
1625841460000|2021-07-09 14:37:40|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1625841470000|2021-07-09 14:37:50|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1625841540000|2021-07-09 14:39:00|2342.6|2336.6|2342.5|2336.5|2342.6|2336.6|2342.5|2336.5|2
1625841550000|2021-07-09 14:39:10|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1625841560000|2021-07-09 14:39:20|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.4|2336.4|2
1625841570000|2021-07-09 14:39:30|2342.5|2336.5|2342.4|2336.4|2342.5|2336.5|2342.4|2336.4|2
1625841580000|2021-07-09 14:39:40|2341.6|2335.6|2341.5|2335.5|2341.9|2335.9|2341.5|2335.5|3
1625841600000|2021-07-09 14:40:00|2341.4|2335.4|2342.4|2336.4|2342.4|2336.4|2341.4|2335.4|5
1625841610000|2021-07-09 14:40:10|2341.9|2335.9|2341.5|2335.5|2341.9|2335.9|2341.5|2335.5|3
1625841620000|2021-07-09 14:40:20|2341.6|2335.6|2341.8|2335.8|2341.9|2335.9|2341.6|2335.6|3
1625841640000|2021-07-09 14:40:40|2342|2336|2342.1|2336.1|2342.1|2336.1|2342|2336|2
1625841650000|2021-07-09 14:40:50|2341.6|2335.6|2342|2336|2342|2336|2341.6|2335.6|3
1625841660000|2021-07-09 14:41:00|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2341.9|2335.9|5
1625841670000|2021-07-09 14:41:10|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.4|2336.4|2
1625841680000|2021-07-09 14:41:20|2341.9|2335.9|2341.8|2335.8|2341.9|2335.9|2341.6|2335.6|4
1625841690000|2021-07-09 14:41:30|2341.9|2335.9|2341.8|2335.8|2341.9|2335.9|2341.8|2335.8|2
1625841720000|2021-07-09 14:42:00|2341.5|2335.5|2341.1|2335.1|2341.5|2335.5|2341.1|2335.1|3
1625841730000|2021-07-09 14:42:10|2341|2335|2340.6|2334.6|2341|2335|2340.6|2334.6|2
1625841740000|2021-07-09 14:42:20|2340.5|2334.5|2339.9|2333.9|2340.5|2334.5|2339.9|2333.9|2
1625841750000|2021-07-09 14:42:30|2340|2334|2340.9|2334.9|2340.9|2334.9|2340|2334|4
1625841760000|2021-07-09 14:42:40|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1625841770000|2021-07-09 14:42:50|2340.9|2334.9|2341.4|2335.4|2341.6|2335.6|2340.9|2334.9|5
1625841780000|2021-07-09 14:43:00|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1625841800000|2021-07-09 14:43:20|2341.4|2335.4|2341.6|2335.6|2341.6|2335.6|2341.4|2335.4|2
1625841810000|2021-07-09 14:43:30|2341.4|2335.4|2341.1|2335.1|2341.4|2335.4|2341.1|2335.1|2
1625841820000|2021-07-09 14:43:40|2341.4|2335.4|2341.3|2335.3|2341.4|2335.4|2341.3|2335.3|2
1625841830000|2021-07-09 14:43:50|2341.5|2335.5|2341.8|2335.8|2341.8|2335.8|2341.5|2335.5|2
1625841840000|2021-07-09 14:44:00|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1625841850000|2021-07-09 14:44:10|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1625841870000|2021-07-09 14:44:30|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1625841900000|2021-07-09 14:45:00|2342.6|2336.6|2342.6|2336.6|2342.6|2336.6|2342.4|2336.4|3
1625841910000|2021-07-09 14:45:10|2342.4|2336.4|2340.9|2334.9|2342.4|2336.4|2340.9|2334.9|5
1625841920000|2021-07-09 14:45:20|2341.1|2335.1|2341.9|2335.9|2341.9|2335.9|2341.1|2335.1|4
1625841940000|2021-07-09 14:45:40|2341.8|2335.8|2342.1|2336.1|2342.4|2336.4|2341.8|2335.8|4
1625841960000|2021-07-09 14:46:00|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1625841970000|2021-07-09 14:46:10|2341.6|2335.6|2342.1|2336.1|2342.3|2336.3|2341.4|2335.4|5
1625841980000|2021-07-09 14:46:20|2341.6|2335.6|2341.9|2335.9|2341.9|2335.9|2341.6|2335.6|2
1625841990000|2021-07-09 14:46:30|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1625842040000|2021-07-09 14:47:20|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1625842080000|2021-07-09 14:48:00|2342.1|2336.1|2341.6|2335.6|2342.1|2336.1|2341.6|2335.6|7
1625842090000|2021-07-09 14:48:10|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1625842100000|2021-07-09 14:48:20|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|2341.6|2335.6|1
1625842110000|2021-07-09 14:48:30|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1625842120000|2021-07-09 14:48:40|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1625842130000|2021-07-09 14:48:50|2342.4|2336.4|2342.4|2336.4|2342.8|2336.8|2342.4|2336.4|5
1625842140000|2021-07-09 14:49:00|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.4|2336.4|2
1625842160000|2021-07-09 14:49:20|2342.3|2336.3|2341.6|2335.6|2342.3|2336.3|2341.6|2335.6|2
1625842170000|2021-07-09 14:49:30|2341.9|2335.9|2342.1|2336.1|2342.1|2336.1|2341.9|2335.9|2
1625842180000|2021-07-09 14:49:40|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|2341.9|2335.9|1
1625842200000|2021-07-09 14:50:00|2342.1|2336.1|2342.1|2336.1|2342.4|2336.4|2342.1|2336.1|3
1625842210000|2021-07-09 14:50:10|2342|2336|2341.9|2335.9|2342|2336|2341.9|2335.9|2
1625842220000|2021-07-09 14:50:20|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1625842230000|2021-07-09 14:50:30|2341.9|2335.9|2342.4|2336.4|2342.4|2336.4|2341.9|2335.9|3
1625842240000|2021-07-09 14:50:40|2342.1|2336.1|2341.9|2335.9|2342.1|2336.1|2341.9|2335.9|2
1625842260000|2021-07-09 14:51:00|2341.6|2335.6|2341.4|2335.4|2341.6|2335.6|2341.4|2335.4|2
1625842310000|2021-07-09 14:51:50|2342.1|2336.1|2342.3|2336.3|2342.3|2336.3|2342.1|2336.1|4
1625842330000|2021-07-09 14:52:10|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|2342.4|2336.4|1
1625842340000|2021-07-09 14:52:20|2342.6|2336.6|2342.4|2336.4|2342.6|2336.6|2342.4|2336.4|2
1625842370000|2021-07-09 14:52:50|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|2342.1|2336.1|1
1625842380000|2021-07-09 14:53:00|2341.9|2335.9|2341.6|2335.6|2341.9|2335.9|2341.6|2335.6|2
1625842390000|2021-07-09 14:53:10|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|2341.4|2335.4|1
1625842400000|2021-07-09 14:53:20|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1625842410000|2021-07-09 14:53:30|2341.4|2335.4|2341.9|2335.9|2341.9|2335.9|2341.4|2335.4|4
1625842420000|2021-07-09 14:53:40|2342|2336|2342|2336|2342|2336|2342|2336|1
1625842430000|2021-07-09 14:53:50|2342.1|2336.1|2342.4|2336.4|2342.9|2336.9|2342.1|2336.1|3
1625842440000|2021-07-09 14:54:00|2342.1|2336.1|2341.9|2335.9|2342.1|2336.1|2341.9|2335.9|2
1625842450000|2021-07-09 14:54:10|2342.1|2336.1|2341.4|2335.4|2342.1|2336.1|2341.4|2335.4|5
1625842470000|2021-07-09 14:54:30|2341.6|2335.6|2341.1|2335.1|2341.6|2335.6|2341.1|2335.1|3
1625842480000|2021-07-09 14:54:40|2341.4|2335.4|2341.1|2335.1|2341.6|2335.6|2341.1|2335.1|4
1625842490000|2021-07-09 14:54:50|2341.4|2335.4|2342.5|2336.5|2342.5|2336.5|2341.4|2335.4|5
1625842500000|2021-07-09 14:55:00|2342.1|2336.1|2341.6|2335.6|2342.1|2336.1|2341.6|2335.6|2
1625842520000|2021-07-09 14:55:20|2341.4|2335.4|2341.1|2335.1|2341.4|2335.4|2341.1|2335.1|2
1625842540000|2021-07-09 14:55:40|2341|2335|2340.9|2334.9|2341.4|2335.4|2340.9|2334.9|5
1625842550000|2021-07-09 14:55:50|2340.5|2334.5|2339.5|2333.5|2340.5|2334.5|2339.5|2333.5|3
1625842560000|2021-07-09 14:56:00|2339.3|2333.3|2339.4|2333.4|2339.4|2333.4|2339.3|2333.3|4
1625842570000|2021-07-09 14:56:10|2339.3|2333.3|2339.9|2333.9|2339.9|2333.9|2339|2333|6
1625842580000|2021-07-09 14:56:20|2339.4|2333.4|2339.1|2333.1|2339.4|2333.4|2339.1|2333.1|2
1625842590000|2021-07-09 14:56:30|2339|2333|2338.6|2332.6|2339|2333|2338.6|2332.6|5
1625842600000|2021-07-09 14:56:40|2337.8|2331.8|2338.6|2332.6|2338.6|2332.6|2337.4|2331.4|4
1625842610000|2021-07-09 14:56:50|2338.9|2332.9|2338.8|2332.8|2339.8|2333.8|2338.8|2332.8|6
1625842620000|2021-07-09 14:57:00|2338.5|2332.5|2338.9|2332.9|2338.9|2332.9|2338.5|2332.5|3
1625842650000|2021-07-09 14:57:30|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1625842660000|2021-07-09 14:57:40|2338.4|2332.4|2337.6|2331.6|2338.4|2332.4|2337.6|2331.6|5
1625842690000|2021-07-09 14:58:10|2337.4|2331.4|2337.5|2331.5|2337.5|2331.5|2337.4|2331.4|2
1625842700000|2021-07-09 14:58:20|2338.6|2332.6|2339.1|2333.1|2339.1|2333.1|2338.5|2332.5|4
1625842710000|2021-07-09 14:58:30|2338.8|2332.8|2339.1|2333.1|2339.4|2333.4|2338.8|2332.8|4
1625842740000|2021-07-09 14:59:00|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|1
1625842760000|2021-07-09 14:59:20|2339.5|2333.5|2339.5|2333.5|2339.5|2333.5|2339.5|2333.5|1
1625842790000|2021-07-09 14:59:50|2339.4|2333.4|2338.8|2332.8|2339.4|2333.4|2338.8|2332.8|6
1625842800000|2021-07-09 15:00:00|2339.1|2333.1|2338.9|2332.9|2339.1|2333.1|2338.9|2332.9|2
1625842810000|2021-07-09 15:00:10|2339.1|2333.1|2339.4|2333.4|2339.4|2333.4|2339.1|2333.1|2
1625842820000|2021-07-09 15:00:20|2339.6|2333.6|2339.6|2333.6|2339.6|2333.6|2339.4|2333.4|3
1625842830000|2021-07-09 15:00:30|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1625842860000|2021-07-09 15:01:00|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|2339.1|2333.1|1
1625842870000|2021-07-09 15:01:10|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|2338.9|2332.9|1
1625842880000|2021-07-09 15:01:20|2339.3|2333.3|2337.9|2331.9|2339.3|2333.3|2337.8|2331.8|7
1625842890000|2021-07-09 15:01:30|2338.1|2332.1|2338.6|2332.6|2338.6|2332.6|2338|2332|4
1625842900000|2021-07-09 15:01:40|2338.1|2332.1|2338.6|2332.6|2338.6|2332.6|2338.1|2332.1|3
1625842910000|2021-07-09 15:01:50|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1625842920000|2021-07-09 15:02:00|2337.9|2331.9|2337.4|2331.4|2337.9|2331.9|2337.4|2331.4|2
1625842930000|2021-07-09 15:02:10|2336.4|2330.4|2336.6|2330.6|2336.6|2330.6|2336.4|2330.4|2
1625842950000|2021-07-09 15:02:30|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1625842970000|2021-07-09 15:02:50|2336.6|2330.6|2337.1|2331.1|2337.1|2331.1|2336.6|2330.6|2
1625842990000|2021-07-09 15:03:10|2337.4|2331.4|2337.4|2331.4|2337.5|2331.5|2337.4|2331.4|3
1625843000000|2021-07-09 15:03:20|2337.6|2331.6|2335.9|2329.9|2337.6|2331.6|2335.9|2329.9|3
1625843010000|2021-07-09 15:03:30|2336.4|2330.4|2335.6|2329.6|2336.4|2330.4|2335.6|2329.6|3
1625843020000|2021-07-09 15:03:40|2335.5|2329.5|2333.1|2327.1|2335.5|2329.5|2333.1|2327.1|6
1625843030000|2021-07-09 15:03:50|2333|2327|2332.1|2326.1|2333.3|2327.3|2332.1|2326.1|5
1625843040000|2021-07-09 15:04:00|2332.3|2326.3|2332.8|2326.8|2332.8|2326.8|2332.3|2326.3|4
1625843050000|2021-07-09 15:04:10|2332.6|2326.6|2332.1|2326.1|2332.6|2326.6|2332.1|2326.1|2
1625843060000|2021-07-09 15:04:20|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1625843080000|2021-07-09 15:04:40|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1625843110000|2021-07-09 15:05:10|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1625843120000|2021-07-09 15:05:20|2333|2327|2333.4|2327.4|2333.4|2327.4|2333|2327|2
1625843130000|2021-07-09 15:05:30|2333.9|2327.9|2335.4|2329.4|2335.4|2329.4|2333.9|2327.9|6
1625843150000|2021-07-09 15:05:50|2335.5|2329.5|2335.6|2329.6|2335.6|2329.6|2335.5|2329.5|2
1625843170000|2021-07-09 15:06:10|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1625843180000|2021-07-09 15:06:20|2335.1|2329.1|2334.6|2328.6|2335.1|2329.1|2334.6|2328.6|2
1625843190000|2021-07-09 15:06:30|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625843200000|2021-07-09 15:06:40|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1625843250000|2021-07-09 15:07:30|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625843260000|2021-07-09 15:07:40|2334.6|2328.6|2335.1|2329.1|2335.1|2329.1|2334.6|2328.6|2
1625843270000|2021-07-09 15:07:50|2335.4|2329.4|2334.9|2328.9|2335.4|2329.4|2334.9|2328.9|2
1625843280000|2021-07-09 15:08:00|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|2
1625843300000|2021-07-09 15:08:20|2334.6|2328.6|2335.1|2329.1|2335.6|2329.6|2334.6|2328.6|3
1625843310000|2021-07-09 15:08:30|2334.9|2328.9|2335.1|2329.1|2335.1|2329.1|2334.9|2328.9|2
1625843320000|2021-07-09 15:08:40|2334.6|2328.6|2335.1|2329.1|2335.1|2329.1|2334.6|2328.6|3
1625843330000|2021-07-09 15:08:50|2334.9|2328.9|2334.4|2328.4|2334.9|2328.9|2334.4|2328.4|2
1625843340000|2021-07-09 15:09:00|2334.1|2328.1|2333.5|2327.5|2334.1|2328.1|2333.5|2327.5|2
1625843360000|2021-07-09 15:09:20|2334.4|2328.4|2334.9|2328.9|2334.9|2328.9|2334.4|2328.4|2
1625843370000|2021-07-09 15:09:30|2335.6|2329.6|2335.4|2329.4|2335.9|2329.9|2335.4|2329.4|4
1625843390000|2021-07-09 15:09:50|2335.1|2329.1|2335.4|2329.4|2335.4|2329.4|2335.1|2329.1|2
1625843400000|2021-07-09 15:10:00|2335.1|2329.1|2333.9|2327.9|2335.1|2329.1|2333.9|2327.9|5
1625843410000|2021-07-09 15:10:10|2333.6|2327.6|2332.9|2326.9|2333.6|2327.6|2332.9|2326.9|2
1625843460000|2021-07-09 15:11:00|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1625843500000|2021-07-09 15:11:40|2332.9|2326.9|2333.1|2327.1|2333.1|2327.1|2332.9|2326.9|2
1625843520000|2021-07-09 15:12:00|2333.3|2327.3|2333.6|2327.6|2333.6|2327.6|2333.1|2327.1|4
1625843530000|2021-07-09 15:12:10|2333.8|2327.8|2333.6|2327.6|2333.8|2327.8|2333.6|2327.6|2
1625843550000|2021-07-09 15:12:30|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1625843560000|2021-07-09 15:12:40|2333.5|2327.5|2333.4|2327.4|2333.5|2327.5|2333.4|2327.4|2
1625843610000|2021-07-09 15:13:30|2333.6|2327.6|2334.6|2328.6|2334.6|2328.6|2333.6|2327.6|6
1625843620000|2021-07-09 15:13:40|2335.1|2329.1|2334.6|2328.6|2335.1|2329.1|2334.6|2328.6|2
1625843640000|2021-07-09 15:14:00|2334.1|2328.1|2333.9|2327.9|2334.1|2328.1|2333.9|2327.9|2
1625843650000|2021-07-09 15:14:10|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1625843660000|2021-07-09 15:14:20|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625843670000|2021-07-09 15:14:30|2334.6|2328.6|2335.1|2329.1|2335.6|2329.6|2334.6|2328.6|5
1625843680000|2021-07-09 15:14:40|2335.5|2329.5|2335.5|2329.5|2335.6|2329.6|2335.5|2329.5|3
1625843690000|2021-07-09 15:14:50|2335.4|2329.4|2335.5|2329.5|2335.5|2329.5|2335.4|2329.4|2
1625843700000|2021-07-09 15:15:00|2335.6|2329.6|2335.8|2329.8|2335.8|2329.8|2335.6|2329.6|2
1625843710000|2021-07-09 15:15:10|2335.9|2329.9|2336.4|2330.4|2336.6|2330.6|2335.9|2329.9|3
1625843720000|2021-07-09 15:15:20|2335.6|2329.6|2334.1|2328.1|2335.6|2329.6|2333.9|2327.9|7
1625843730000|2021-07-09 15:15:30|2333.1|2327.1|2331.3|2325.3|2333.1|2327.1|2330.1|2324.1|9
1625843740000|2021-07-09 15:15:40|2331.6|2325.6|2331|2325|2331.6|2325.6|2330.9|2324.9|6
1625843750000|2021-07-09 15:15:50|2330.9|2324.9|2330.9|2324.9|2331.1|2325.1|2330.9|2324.9|3
1625843760000|2021-07-09 15:16:00|2330.1|2324.1|2329.9|2323.9|2330.1|2324.1|2329.8|2323.8|4
1625843770000|2021-07-09 15:16:10|2329.1|2323.1|2328.1|2322.1|2329.1|2323.1|2328.1|2322.1|3
1625843780000|2021-07-09 15:16:20|2327.9|2321.9|2328.3|2322.3|2328.3|2322.3|2327.9|2321.9|3
1625843790000|2021-07-09 15:16:30|2328.4|2322.4|2328.8|2322.8|2329.1|2323.1|2328.4|2322.4|5
1625843800000|2021-07-09 15:16:40|2328.4|2322.4|2328.1|2322.1|2328.4|2322.4|2328.1|2322.1|3
1625843810000|2021-07-09 15:16:50|2328.4|2322.4|2328.8|2322.8|2328.8|2322.8|2328.1|2322.1|4
1625843820000|2021-07-09 15:17:00|2328.9|2322.9|2330.5|2324.5|2330.5|2324.5|2328.9|2322.9|2
1625843830000|2021-07-09 15:17:10|2330.8|2324.8|2334.6|2328.6|2334.6|2328.6|2330.8|2324.8|12
1625843840000|2021-07-09 15:17:20|2334.9|2328.9|2336.1|2330.1|2336.1|2330.1|2334.6|2328.6|8
1625843850000|2021-07-09 15:17:30|2336.4|2330.4|2336.9|2330.9|2336.9|2330.9|2336.1|2330.1|8
1625843860000|2021-07-09 15:17:40|2336.6|2330.6|2336.6|2330.6|2336.9|2330.9|2336.6|2330.6|3
1625843870000|2021-07-09 15:17:50|2336.9|2330.9|2334.6|2328.6|2336.9|2330.9|2334.5|2328.5|8
1625843880000|2021-07-09 15:18:00|2334.9|2328.9|2335.4|2329.4|2335.5|2329.5|2334.9|2328.9|5
1625843890000|2021-07-09 15:18:10|2335.6|2329.6|2335.9|2329.9|2335.9|2329.9|2335.4|2329.4|6
1625843910000|2021-07-09 15:18:30|2335.6|2329.6|2335.9|2329.9|2336.1|2330.1|2335.6|2329.6|5
1625843920000|2021-07-09 15:18:40|2336.1|2330.1|2335.9|2329.9|2336.4|2330.4|2335.6|2329.6|6
1625843930000|2021-07-09 15:18:50|2335.6|2329.6|2335.9|2329.9|2335.9|2329.9|2335.6|2329.6|2
1625843940000|2021-07-09 15:19:00|2335.6|2329.6|2335.1|2329.1|2335.6|2329.6|2334.9|2328.9|6
1625843960000|2021-07-09 15:19:20|2334.9|2328.9|2334.6|2328.6|2334.9|2328.9|2334.4|2328.4|3
1625843970000|2021-07-09 15:19:30|2334.5|2328.5|2333.4|2327.4|2334.6|2328.6|2333.4|2327.4|6
1625843980000|2021-07-09 15:19:40|2333.6|2327.6|2333.4|2327.4|2333.9|2327.9|2333|2327|11
1625843990000|2021-07-09 15:19:50|2333.1|2327.1|2333.5|2327.5|2333.5|2327.5|2333.1|2327.1|5
1625844000000|2021-07-09 15:20:00|2333.3|2327.3|2334.4|2328.4|2334.4|2328.4|2333.3|2327.3|5
1625844010000|2021-07-09 15:20:10|2333.5|2327.5|2333.3|2327.3|2333.6|2327.6|2333.3|2327.3|4
1625844020000|2021-07-09 15:20:20|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1625844030000|2021-07-09 15:20:30|2332.9|2326.9|2332|2326|2332.9|2326.9|2332|2326|3
1625844040000|2021-07-09 15:20:40|2331.5|2325.5|2331.4|2325.4|2331.5|2325.5|2331.4|2325.4|2
1625844050000|2021-07-09 15:20:50|2332.5|2326.5|2333.3|2327.3|2333.3|2327.3|2332.5|2326.5|4
1625844080000|2021-07-09 15:21:20|2333.1|2327.1|2333.4|2327.4|2333.4|2327.4|2332.9|2326.9|4
1625844090000|2021-07-09 15:21:30|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|1
1625844100000|2021-07-09 15:21:40|2333.4|2327.4|2333.1|2327.1|2333.4|2327.4|2333.1|2327.1|2
1625844110000|2021-07-09 15:21:50|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1625844150000|2021-07-09 15:22:30|2333.3|2327.3|2332.9|2326.9|2333.3|2327.3|2332.9|2326.9|2
1625844160000|2021-07-09 15:22:40|2332.6|2326.6|2332.9|2326.9|2332.9|2326.9|2332.6|2326.6|2
1625844210000|2021-07-09 15:23:30|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1625844220000|2021-07-09 15:23:40|2333.6|2327.6|2334.6|2328.6|2334.6|2328.6|2333.6|2327.6|2
1625844280000|2021-07-09 15:24:40|2334.1|2328.1|2334.4|2328.4|2334.4|2328.4|2334.1|2328.1|2
1625844320000|2021-07-09 15:25:20|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1625844330000|2021-07-09 15:25:30|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.6|2328.6|2
1625844370000|2021-07-09 15:26:10|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1625844390000|2021-07-09 15:26:30|2334.1|2328.1|2334.4|2328.4|2334.4|2328.4|2334.1|2328.1|2
1625844450000|2021-07-09 15:27:30|2333.9|2327.9|2334.4|2328.4|2334.4|2328.4|2333.9|2327.9|2
1625844470000|2021-07-09 15:27:50|2334.1|2328.1|2334.3|2328.3|2334.3|2328.3|2333.8|2327.8|4
1625844510000|2021-07-09 15:28:30|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1625844540000|2021-07-09 15:29:00|2333.8|2327.8|2333.1|2327.1|2333.8|2327.8|2333.1|2327.1|5
1625844550000|2021-07-09 15:29:10|2332.9|2326.9|2332.6|2326.6|2332.9|2326.9|2332.6|2326.6|3
1625844580000|2021-07-09 15:29:40|2333.1|2327.1|2333.4|2327.4|2333.4|2327.4|2333.1|2327.1|2
1625844610000|2021-07-09 15:30:10|2333.5|2327.5|2333.8|2327.8|2333.8|2327.8|2333.5|2327.5|3
1625844620000|2021-07-09 15:30:20|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1625844630000|2021-07-09 15:30:30|2333.6|2327.6|2333.8|2327.8|2333.8|2327.8|2333.6|2327.6|2
1625844660000|2021-07-09 15:31:00|2334|2328|2334|2328|2334|2328|2334|2328|1
1625844710000|2021-07-09 15:31:50|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1625844720000|2021-07-09 15:32:00|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1625844740000|2021-07-09 15:32:20|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625844760000|2021-07-09 15:32:40|2334.8|2328.8|2335.1|2329.1|2335.1|2329.1|2334.8|2328.8|2
1625844780000|2021-07-09 15:33:00|2335.4|2329.4|2335.9|2329.9|2335.9|2329.9|2335.4|2329.4|2
1625844790000|2021-07-09 15:33:10|2335|2329|2335.3|2329.3|2335.3|2329.3|2335|2329|2
1625844810000|2021-07-09 15:33:30|2335.4|2329.4|2335.9|2329.9|2335.9|2329.9|2335.4|2329.4|3
1625844820000|2021-07-09 15:33:40|2335.6|2329.6|2335.4|2329.4|2335.6|2329.6|2335.4|2329.4|2
1625844850000|2021-07-09 15:34:10|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1625844860000|2021-07-09 15:34:20|2335.4|2329.4|2335.1|2329.1|2335.4|2329.4|2335.1|2329.1|2
1625844880000|2021-07-09 15:34:40|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1625844920000|2021-07-09 15:35:20|2335.6|2329.6|2336.1|2330.1|2336.1|2330.1|2335.6|2329.6|2
1625844930000|2021-07-09 15:35:30|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1625844950000|2021-07-09 15:35:50|2336.1|2330.1|2335.8|2329.8|2336.1|2330.1|2335.8|2329.8|2
1625845000000|2021-07-09 15:36:40|2335.6|2329.6|2335.9|2329.9|2335.9|2329.9|2335.6|2329.6|2
1625845020000|2021-07-09 15:37:00|2335.4|2329.4|2335.6|2329.6|2335.6|2329.6|2335.4|2329.4|2
1625845030000|2021-07-09 15:37:10|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1625845040000|2021-07-09 15:37:20|2336.1|2330.1|2336.5|2330.5|2336.5|2330.5|2336.1|2330.1|2
1625845050000|2021-07-09 15:37:30|2336.3|2330.3|2336|2330|2336.3|2330.3|2336|2330|2
1625845060000|2021-07-09 15:37:40|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.6|2329.6|3
1625845080000|2021-07-09 15:38:00|2335.6|2329.6|2334.9|2328.9|2335.6|2329.6|2334.6|2328.6|5
1625845090000|2021-07-09 15:38:10|2335.1|2329.1|2335.4|2329.4|2335.4|2329.4|2335.1|2329.1|2
1625845100000|2021-07-09 15:38:20|2335.3|2329.3|2335|2329|2335.3|2329.3|2334.6|2328.6|5
1625845120000|2021-07-09 15:38:40|2335.1|2329.1|2335.9|2329.9|2335.9|2329.9|2335.1|2329.1|3
1625845130000|2021-07-09 15:38:50|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1625845140000|2021-07-09 15:39:00|2335|2329|2335|2329|2335|2329|2335|2329|1
1625845150000|2021-07-09 15:39:10|2334.9|2328.9|2335|2329|2335|2329|2334.3|2328.3|5
1625845160000|2021-07-09 15:39:20|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1625845170000|2021-07-09 15:39:30|2334.6|2328.6|2335|2329|2335|2329|2334.3|2328.3|4
1625845190000|2021-07-09 15:39:50|2334.9|2328.9|2335|2329|2335|2329|2334.4|2328.4|4
1625845200000|2021-07-09 15:40:00|2335.1|2329.1|2335.3|2329.3|2335.3|2329.3|2335.1|2329.1|2
1625845210000|2021-07-09 15:40:10|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1625845220000|2021-07-09 15:40:20|2335|2329|2335.5|2329.5|2335.5|2329.5|2335|2329|2
1625845240000|2021-07-09 15:40:40|2335.6|2329.6|2335.9|2329.9|2336|2330|2335.6|2329.6|3
1625845300000|2021-07-09 15:41:40|2336|2330|2336|2330|2336|2330|2336|2330|1
1625845310000|2021-07-09 15:41:50|2336.3|2330.3|2336.5|2330.5|2336.5|2330.5|2336.3|2330.3|3
1625845320000|2021-07-09 15:42:00|2336.8|2330.8|2336.4|2330.4|2336.8|2330.8|2336.4|2330.4|2
1625845350000|2021-07-09 15:42:30|2336.1|2330.1|2336.4|2330.4|2336.4|2330.4|2336.1|2330.1|2
1625845360000|2021-07-09 15:42:40|2336.1|2330.1|2336.4|2330.4|2336.4|2330.4|2336.1|2330.1|2
1625845370000|2021-07-09 15:42:50|2335.6|2329.6|2336|2330|2336|2330|2335.6|2329.6|4
1625845380000|2021-07-09 15:43:00|2336.3|2330.3|2335.4|2329.4|2336.3|2330.3|2335.4|2329.4|4
1625845390000|2021-07-09 15:43:10|2335.1|2329.1|2334.4|2328.4|2335.1|2329.1|2334.1|2328.1|3
1625845400000|2021-07-09 15:43:20|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1625845410000|2021-07-09 15:43:30|2334.4|2328.4|2335.3|2329.3|2335.3|2329.3|2334.4|2328.4|6
1625845420000|2021-07-09 15:43:40|2335.1|2329.1|2334.6|2328.6|2335.1|2329.1|2334.6|2328.6|2
1625845430000|2021-07-09 15:43:50|2334.5|2328.5|2333.9|2327.9|2334.5|2328.5|2333.9|2327.9|2
1625845520000|2021-07-09 15:45:20|2334|2328|2334.1|2328.1|2334.1|2328.1|2334|2328|2
1625845530000|2021-07-09 15:45:30|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1625845540000|2021-07-09 15:45:40|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625845560000|2021-07-09 15:46:00|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1625845600000|2021-07-09 15:46:40|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625845620000|2021-07-09 15:47:00|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1625845640000|2021-07-09 15:47:20|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625845650000|2021-07-09 15:47:30|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1625845660000|2021-07-09 15:47:40|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1625845670000|2021-07-09 15:47:50|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1625845690000|2021-07-09 15:48:10|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1625845780000|2021-07-09 15:49:40|2333.6|2327.6|2333.4|2327.4|2333.6|2327.6|2333.4|2327.4|2
1625845800000|2021-07-09 15:50:00|2333.6|2327.6|2334.4|2328.4|2334.4|2328.4|2333.6|2327.6|2
1625845820000|2021-07-09 15:50:20|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1625845880000|2021-07-09 15:51:20|2334|2328|2334|2328|2334|2328|2334|2328|1
1625845900000|2021-07-09 15:51:40|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1625845960000|2021-07-09 15:52:40|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1625845990000|2021-07-09 15:53:10|2334.4|2328.4|2334.6|2328.6|2334.6|2328.6|2334.4|2328.4|2
1625846000000|2021-07-09 15:53:20|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625846010000|2021-07-09 15:53:30|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1625846030000|2021-07-09 15:53:50|2334.1|2328.1|2334.4|2328.4|2334.4|2328.4|2334.1|2328.1|2
1625846040000|2021-07-09 15:54:00|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1625846060000|2021-07-09 15:54:20|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1625846100000|2021-07-09 15:55:00|2334|2328|2334.1|2328.1|2334.1|2328.1|2334|2328|2
1625846120000|2021-07-09 15:55:20|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625846130000|2021-07-09 15:55:30|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1625846180000|2021-07-09 15:56:20|2334.5|2328.5|2334.6|2328.6|2334.6|2328.6|2334.5|2328.5|2
1625846390000|2021-07-09 15:59:50|2334.4|2328.4|2334.3|2328.3|2334.4|2328.4|2334.3|2328.3|2
1625846440000|2021-07-09 16:00:40|2334.4|2328.4|2334.9|2328.9|2334.9|2328.9|2334.4|2328.4|2
1625846610000|2021-07-09 16:03:30|2335.5|2329.5|2335.9|2329.9|2335.9|2329.9|2335.5|2329.5|2
1625846660000|2021-07-09 16:04:20|2336|2330|2336|2330|2336|2330|2336|2330|1
1625846680000|2021-07-09 16:04:40|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1625846730000|2021-07-09 16:05:30|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1625846890000|2021-07-09 16:08:10|2334.9|2328.9|2334.3|2328.3|2334.9|2328.9|2334.3|2328.3|2
1625846910000|2021-07-09 16:08:30|2335.1|2329.1|2334.6|2328.6|2335.1|2329.1|2334.6|2328.6|2
1625847230000|2021-07-09 16:13:50|2334.5|2328.5|2334.3|2328.3|2334.5|2328.5|2334.3|2328.3|2
1625847260000|2021-07-09 16:14:20|2334|2328|2334|2328|2334|2328|2334|2328|1
1625847290000|2021-07-09 16:14:50|2333.9|2327.9|2333.9|2327.9|2334.1|2328.1|2333.6|2327.6|4
1625847320000|2021-07-09 16:15:20|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1625847350000|2021-07-09 16:15:50|2334.1|2328.1|2333.6|2327.6|2334.1|2328.1|2333.6|2327.6|2
1625847370000|2021-07-09 16:16:10|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1625847810000|2021-07-09 16:23:30|2333.9|2327.9|2334|2328|2334|2328|2333.9|2327.9|2
1625847870000|2021-07-09 16:24:30|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1625847920000|2021-07-09 16:25:20|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1625848030000|2021-07-09 16:27:10|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625848040000|2021-07-09 16:27:20|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1625848050000|2021-07-09 16:27:30|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625848060000|2021-07-09 16:27:40|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1625848070000|2021-07-09 16:27:50|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1625848080000|2021-07-09 16:28:00|2334.4|2328.4|2334.6|2328.6|2334.9|2328.9|2334.1|2328.1|7
1625848210000|2021-07-09 16:30:10|2334.4|2328.4|2334.6|2328.6|2334.6|2328.6|2334.4|2328.4|2
1625848270000|2021-07-09 16:31:10|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1625848390000|2021-07-09 16:33:10|2334.1|2328.1|2334.4|2328.4|2334.4|2328.4|2334.1|2328.1|2
1625848420000|2021-07-09 16:33:40|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1625848430000|2021-07-09 16:33:50|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1625848540000|2021-07-09 16:35:40|2335|2329|2335.8|2329.8|2335.8|2329.8|2335|2329|2
1625848550000|2021-07-09 16:35:50|2336.3|2330.3|2336.9|2330.9|2336.9|2330.9|2336.3|2330.3|2
1625848580000|2021-07-09 16:36:20|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|1
1625848600000|2021-07-09 16:36:40|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|1
1625848640000|2021-07-09 16:37:20|2336.4|2330.4|2335.1|2329.1|2336.5|2330.5|2335.1|2329.1|4
1625848650000|2021-07-09 16:37:30|2335.3|2329.3|2334.9|2328.9|2335.3|2329.3|2334.9|2328.9|3
1625848670000|2021-07-09 16:37:50|2335.1|2329.1|2336.3|2330.3|2336.3|2330.3|2335.1|2329.1|2
1625848680000|2021-07-09 16:38:00|2336.9|2330.9|2337|2331|2337|2331|2336.9|2330.9|2
1625848730000|2021-07-09 16:38:50|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|1
1625848750000|2021-07-09 16:39:10|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|1
1625848800000|2021-07-09 16:40:00|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|1
1625848810000|2021-07-09 16:40:10|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|1
1625848830000|2021-07-09 16:40:30|2336.1|2330.1|2335.3|2329.3|2336.1|2330.1|2335.3|2329.3|2
1625848840000|2021-07-09 16:40:40|2335.1|2329.1|2335.1|2329.1|2335.4|2329.4|2335.1|2329.1|3
1625848850000|2021-07-09 16:40:50|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1625848880000|2021-07-09 16:41:20|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1625848890000|2021-07-09 16:41:30|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1625848940000|2021-07-09 16:42:20|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1625849050000|2021-07-09 16:44:10|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1625849120000|2021-07-09 16:45:20|2334.9|2328.9|2337|2331|2337|2331|2334.9|2328.9|2
1625849170000|2021-07-09 16:46:10|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|1
1625849240000|2021-07-09 16:47:20|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|1
1625849350000|2021-07-09 16:49:10|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|1
1625849360000|2021-07-09 16:49:20|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|1
1625849880000|2021-07-09 16:58:00|2337.4|2331.4|2337.6|2331.6|2337.6|2331.6|2337.4|2331.4|2
1625849940000|2021-07-09 16:59:00|2337.9|2331.9|2337.9|2331.9|2337.9|2331.9|2337.9|2331.9|1
1625849950000|2021-07-09 16:59:10|2338|2332|2339.1|2333.1|2339.1|2333.1|2338|2332|5
1625849960000|2021-07-09 16:59:20|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|2339.4|2333.4|1
1626048120000|2021-07-12 00:02:00|2336|2324.8|2336|2324.8|2336|2324.8|2336|2324.8|1
1626048190000|2021-07-12 00:03:10|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|1
1626048230000|2021-07-12 00:03:50|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1626048250000|2021-07-12 00:04:10|2335|2329|2335|2329|2335|2329|2335|2329|1
1626048270000|2021-07-12 00:04:30|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1626048540000|2021-07-12 00:09:00|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|1
1626048560000|2021-07-12 00:09:20|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1626048570000|2021-07-12 00:09:30|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|1
1626048580000|2021-07-12 00:09:40|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1626049970000|2021-07-12 00:32:50|2335.3|2329.3|2335.5|2329.5|2335.5|2329.5|2335.3|2329.3|2
1626049990000|2021-07-12 00:33:10|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|1
1626050000000|2021-07-12 00:33:20|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1626050160000|2021-07-12 00:36:00|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|1
1626050190000|2021-07-12 00:36:30|2334.4|2328.4|2333.6|2327.6|2334.4|2328.4|2333.6|2327.6|2
1626050260000|2021-07-12 00:37:40|2333|2327|2333.6|2327.6|2333.6|2327.6|2333|2327|2
1626050310000|2021-07-12 00:38:30|2333.8|2327.8|2335.3|2329.3|2335.3|2329.3|2333.8|2327.8|2
1626050360000|2021-07-12 00:39:20|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1626050910000|2021-07-12 00:48:30|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1626051600000|2021-07-12 01:00:00|2338.8|2332.8|2339.3|2333.3|2339.3|2333.3|2338.8|2332.8|3
1626051610000|2021-07-12 01:00:10|2340|2334|2340|2334|2340|2334|2340|2334|1
1626051630000|2021-07-12 01:00:30|2340.1|2334.1|2340.5|2334.5|2340.5|2334.5|2340|2334|5
1626051640000|2021-07-12 01:00:40|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|2340.6|2334.6|1
1626051690000|2021-07-12 01:01:30|2340.5|2334.5|2340.5|2334.5|2340.5|2334.5|2340.5|2334.5|1
1626051850000|2021-07-12 01:04:10|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|1
1626051910000|2021-07-12 01:05:10|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|2340.9|2334.9|1
1626052020000|2021-07-12 01:07:00|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|1
1626052040000|2021-07-12 01:07:20|2341.8|2335.8|2341.8|2335.8|2341.8|2335.8|2340.9|2334.9|3
1626052050000|2021-07-12 01:07:30|2341.9|2335.9|2342|2336|2342.6|2336.6|2341.8|2335.8|5
1626052130000|2021-07-12 01:08:50|2342.3|2336.3|2342|2336|2342.3|2336.3|2342|2336|2
1626052190000|2021-07-12 01:09:50|2341|2335|2342.1|2336.1|2342.1|2336.1|2341|2335|3
1626052200000|2021-07-12 01:10:00|2341.1|2335.1|2341.9|2335.9|2341.9|2335.9|2341.1|2335.1|2
1626052250000|2021-07-12 01:10:50|2341.8|2335.8|2341.8|2335.8|2341.8|2335.8|2341.8|2335.8|1
1626052290000|2021-07-12 01:11:30|2341|2335|2341|2335|2341|2335|2341|2335|1
1626052300000|2021-07-12 01:11:40|2341.6|2335.6|2341|2335|2341.6|2335.6|2341|2335|4
1626052410000|2021-07-12 01:13:30|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|2341.1|2335.1|1
1626052450000|2021-07-12 01:14:10|2340.9|2334.9|2340.8|2334.8|2340.9|2334.9|2340.8|2334.8|2
1626052460000|2021-07-12 01:14:20|2340|2334|2340.3|2334.3|2340.6|2334.6|2339.9|2333.9|4
1626052480000|2021-07-12 01:14:40|2340|2334|2339.3|2333.3|2340|2334|2339.1|2333.1|4
1626052500000|2021-07-12 01:15:00|2338.8|2332.8|2337.4|2331.4|2339.3|2333.3|2337.4|2331.4|6
1626052510000|2021-07-12 01:15:10|2337.3|2331.3|2337|2331|2337.3|2331.3|2337|2331|2
1626052520000|2021-07-12 01:15:20|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|1
1626052530000|2021-07-12 01:15:30|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|1
1626052560000|2021-07-12 01:16:00|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|1
1626052650000|2021-07-12 01:17:30|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1626052660000|2021-07-12 01:17:40|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|1
1626052690000|2021-07-12 01:18:10|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|1
1626053090000|2021-07-12 01:24:50|2336.4|2330.4|2336|2330|2336.4|2330.4|2336|2330|2
1626053260000|2021-07-12 01:27:40|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|1
1626053270000|2021-07-12 01:27:50|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|1
1626053420000|2021-07-12 01:30:20|2336.8|2330.8|2337.4|2331.4|2337.4|2331.4|2336.8|2330.8|2
1626053430000|2021-07-12 01:30:30|2337.8|2331.8|2337.8|2331.8|2337.8|2331.8|2337.8|2331.8|1
1626053440000|2021-07-12 01:30:40|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|1
1626053450000|2021-07-12 01:30:50|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|1
1626053490000|2021-07-12 01:31:30|2336.8|2330.8|2336.5|2330.5|2336.8|2330.8|2336.5|2330.5|2
1626053640000|2021-07-12 01:34:00|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.5|2330.5|3
1626053650000|2021-07-12 01:34:10|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|1
1626053660000|2021-07-12 01:34:20|2337|2331|2336.8|2330.8|2337|2331|2336.8|2330.8|2
1626053710000|2021-07-12 01:35:10|2337|2331|2337|2331|2337|2331|2337|2331|1
1626053730000|2021-07-12 01:35:30|2337.3|2331.3|2337.6|2331.6|2337.6|2331.6|2337|2331|5
1626053740000|2021-07-12 01:35:40|2338.1|2332.1|2337.8|2331.8|2338.1|2332.1|2337.8|2331.8|2
1626053750000|2021-07-12 01:35:50|2338.1|2332.1|2338|2332|2338.1|2332.1|2337.6|2331.6|5
1626053760000|2021-07-12 01:36:00|2338.8|2332.8|2338|2332|2338.8|2332.8|2338|2332|2
1626053770000|2021-07-12 01:36:10|2338.8|2332.8|2338|2332|2338.8|2332.8|2338|2332|2
1626053780000|2021-07-12 01:36:20|2338.8|2332.8|2338|2332|2338.8|2332.8|2338|2332|4
1626053790000|2021-07-12 01:36:30|2337.9|2331.9|2337.9|2331.9|2337.9|2331.9|2337.9|2331.9|1
1626053800000|2021-07-12 01:36:40|2337.5|2331.5|2336.6|2330.6|2337.5|2331.5|2336.5|2330.5|5
1626053830000|2021-07-12 01:37:10|2336.5|2330.5|2336.6|2330.6|2336.6|2330.6|2336.3|2330.3|4
1626053840000|2021-07-12 01:37:20|2337|2331|2337.5|2331.5|2337.5|2331.5|2337|2331|3
1626053870000|2021-07-12 01:37:50|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|1
1626053880000|2021-07-12 01:38:00|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|1
1626053930000|2021-07-12 01:38:50|2336.8|2330.8|2336.5|2330.5|2336.8|2330.8|2336.5|2330.5|2
1626053960000|2021-07-12 01:39:20|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|1
1626054120000|2021-07-12 01:42:00|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|1
1626054160000|2021-07-12 01:42:40|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|1
1626054360000|2021-07-12 01:46:00|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1626054970000|2021-07-12 01:56:10|2334.6|2328.6|2334.1|2328.1|2334.6|2328.6|2334.1|2328.1|3
1626055100000|2021-07-12 01:58:20|2333.5|2327.5|2333.6|2327.6|2333.6|2327.6|2333.3|2327.3|4
1626055110000|2021-07-12 01:58:30|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1626055140000|2021-07-12 01:59:00|2333.6|2327.6|2334.4|2328.4|2334.4|2328.4|2333.6|2327.6|2
1626055190000|2021-07-12 01:59:50|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|1
1626055200000|2021-07-12 02:00:00|2334.3|2328.3|2334.8|2328.8|2334.8|2328.8|2334.3|2328.3|2
1626055210000|2021-07-12 02:00:10|2335.6|2329.6|2336|2330|2336|2330|2335.6|2329.6|2
1626055220000|2021-07-12 02:00:20|2336.3|2330.3|2336|2330|2336.4|2330.4|2336|2330|3
1626055250000|2021-07-12 02:00:50|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1626055260000|2021-07-12 02:01:00|2336|2330|2336.5|2330.5|2336.5|2330.5|2336|2330|3
1626055310000|2021-07-12 02:01:50|2336.3|2330.3|2336.4|2330.4|2336.4|2330.4|2336|2330|4
1626055330000|2021-07-12 02:02:10|2336.3|2330.3|2336|2330|2336.3|2330.3|2336|2330|2
1626055350000|2021-07-12 02:02:30|2336.3|2330.3|2336|2330|2336.3|2330.3|2336|2330|2
1626055390000|2021-07-12 02:03:10|2336.5|2330.5|2336|2330|2336.5|2330.5|2336|2330|2
1626055470000|2021-07-12 02:04:30|2336.3|2330.3|2336.6|2330.6|2336.6|2330.6|2336.3|2330.3|2
1626055480000|2021-07-12 02:04:40|2336|2330|2336.8|2330.8|2336.8|2330.8|2336|2330|4
1626055530000|2021-07-12 02:05:30|2336.5|2330.5|2336.4|2330.4|2336.5|2330.5|2336.4|2330.4|2
1626055540000|2021-07-12 02:05:40|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|1
1626055550000|2021-07-12 02:05:50|2336.5|2330.5|2336.1|2330.1|2336.5|2330.5|2336.1|2330.1|5
1626055560000|2021-07-12 02:06:00|2336|2330|2336.3|2330.3|2336.3|2330.3|2336|2330|2
1626055570000|2021-07-12 02:06:10|2336|2330|2336|2330|2336|2330|2336|2330|1
1626055580000|2021-07-12 02:06:20|2335.5|2329.5|2335.5|2329.5|2335.8|2329.8|2335.5|2329.5|3
1626055630000|2021-07-12 02:07:10|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1626055640000|2021-07-12 02:07:20|2335|2329|2335.5|2329.5|2335.5|2329.5|2335|2329|3
1626055650000|2021-07-12 02:07:30|2335.3|2329.3|2335.3|2329.3|2335.5|2329.5|2335.3|2329.3|3
1626055730000|2021-07-12 02:08:50|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|1
1626055790000|2021-07-12 02:09:50|2335|2329|2335.5|2329.5|2335.5|2329.5|2335|2329|5
1626055820000|2021-07-12 02:10:20|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1626055890000|2021-07-12 02:11:30|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1626056190000|2021-07-12 02:16:30|2334.8|2328.8|2334.5|2328.5|2335|2329|2334.5|2328.5|6
1626056200000|2021-07-12 02:16:40|2335|2329|2335|2329|2335|2329|2334.8|2328.8|5
1626056210000|2021-07-12 02:16:50|2334.8|2328.8|2334.8|2328.8|2335|2329|2334.5|2328.5|4
1626056220000|2021-07-12 02:17:00|2334.5|2328.5|2334.8|2328.8|2335|2329|2334.5|2328.5|4
1626056890000|2021-07-12 02:28:10|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1626057010000|2021-07-12 02:30:10|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1626057020000|2021-07-12 02:30:20|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.6|2328.6|2
1626057030000|2021-07-12 02:30:30|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1626057090000|2021-07-12 02:31:30|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|1
1626057120000|2021-07-12 02:32:00|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.6|2328.6|3
1626057140000|2021-07-12 02:32:20|2335.3|2329.3|2335.5|2329.5|2335.5|2329.5|2335.3|2329.3|2
1626057200000|2021-07-12 02:33:20|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|1
1626057210000|2021-07-12 02:33:30|2335.6|2329.6|2335.9|2329.9|2335.9|2329.9|2335.6|2329.6|2
1626057220000|2021-07-12 02:33:40|2335.6|2329.6|2335.9|2329.9|2335.9|2329.9|2335.6|2329.6|2
1626057240000|2021-07-12 02:34:00|2335.5|2329.5|2335.8|2329.8|2335.8|2329.8|2335.5|2329.5|2
1626057250000|2021-07-12 02:34:10|2335.5|2329.5|2335.4|2329.4|2335.5|2329.5|2335.3|2329.3|3
1626057270000|2021-07-12 02:34:30|2335.1|2329.1|2335.1|2329.1|2335.4|2329.4|2335.1|2329.1|3
1626057300000|2021-07-12 02:35:00|2334.9|2328.9|2334.8|2328.8|2334.9|2328.9|2334.8|2328.8|2
1626057370000|2021-07-12 02:36:10|2335.1|2329.1|2334.9|2328.9|2335.1|2329.1|2334.9|2328.9|2
1626057430000|2021-07-12 02:37:10|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|1
1626057550000|2021-07-12 02:39:10|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|2334.6|2328.6|1
1626057580000|2021-07-12 02:39:40|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1626057600000|2021-07-12 02:40:00|2334|2328|2334|2328|2334|2328|2334|2328|1
1626057650000|2021-07-12 02:40:50|2334.1|2328.1|2334|2328|2334.1|2328.1|2334|2328|2
1626057700000|2021-07-12 02:41:40|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1626057870000|2021-07-12 02:44:30|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1626057910000|2021-07-12 02:45:10|2334|2328|2334|2328|2334|2328|2334|2328|1
1626057920000|2021-07-12 02:45:20|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1626057930000|2021-07-12 02:45:30|2334|2328|2334|2328|2334|2328|2334|2328|1
1626057990000|2021-07-12 02:46:30|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1626058110000|2021-07-12 02:48:30|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|1
1626058180000|2021-07-12 02:49:40|2332.5|2326.5|2331.3|2325.3|2332.5|2326.5|2331.3|2325.3|2
1626058200000|2021-07-12 02:50:00|2331|2325|2331|2325|2331|2325|2331|2325|1
1626058240000|2021-07-12 02:50:40|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626058250000|2021-07-12 02:50:50|2331|2325|2331|2325|2331|2325|2331|2325|1
1626058280000|2021-07-12 02:51:20|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626058320000|2021-07-12 02:52:00|2331.5|2325.5|2332|2326|2332|2326|2331.5|2325.5|2
1626058390000|2021-07-12 02:53:10|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626058490000|2021-07-12 02:54:50|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626058500000|2021-07-12 02:55:00|2332|2326|2332|2326|2332|2326|2332|2326|1
1626058590000|2021-07-12 02:56:30|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.6|2325.6|3
1626058690000|2021-07-12 02:58:10|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626058720000|2021-07-12 02:58:40|2333|2327|2333|2327|2333|2327|2333|2327|1
1626058780000|2021-07-12 02:59:40|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1626058790000|2021-07-12 02:59:50|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626058800000|2021-07-12 03:00:00|2331.8|2325.8|2332.6|2326.6|2332.6|2326.6|2331.8|2325.8|3
1626058820000|2021-07-12 03:00:20|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332|2326|3
1626058870000|2021-07-12 03:01:10|2333|2327|2333.5|2327.5|2333.5|2327.5|2333|2327|3
1626058930000|2021-07-12 03:02:10|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1626058980000|2021-07-12 03:03:00|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1626059000000|2021-07-12 03:03:20|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|1
1626059050000|2021-07-12 03:04:10|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1626059100000|2021-07-12 03:05:00|2333|2327|2333|2327|2333|2327|2333|2327|1
1626059180000|2021-07-12 03:06:20|2333.3|2327.3|2333.5|2327.5|2333.5|2327.5|2333.3|2327.3|2
1626059210000|2021-07-12 03:06:50|2333.3|2327.3|2333.8|2327.8|2333.8|2327.8|2333.3|2327.3|3
1626059250000|2021-07-12 03:07:30|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.4|2328.4|3
1626059260000|2021-07-12 03:07:40|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1626059310000|2021-07-12 03:08:30|2333.5|2327.5|2333.9|2327.9|2333.9|2327.9|2333.5|2327.5|3
1626059370000|2021-07-12 03:09:30|2333.8|2327.8|2333.9|2327.9|2333.9|2327.9|2333.8|2327.8|2
1626059430000|2021-07-12 03:10:30|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1626059440000|2021-07-12 03:10:40|2334|2328|2334|2328|2334|2328|2334|2328|1
1626059510000|2021-07-12 03:11:50|2333.8|2327.8|2334|2328|2334|2328|2333.8|2327.8|2
1626059570000|2021-07-12 03:12:50|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1626059660000|2021-07-12 03:14:20|2333.3|2327.3|2333.8|2327.8|2333.8|2327.8|2333.3|2327.3|4
1626059690000|2021-07-12 03:14:50|2333.4|2327.4|2332.8|2326.8|2333.4|2327.4|2332.8|2326.8|2
1626059700000|2021-07-12 03:15:00|2333|2327|2333.9|2327.9|2333.9|2327.9|2333|2327|4
1626059730000|2021-07-12 03:15:30|2333.5|2327.5|2333.6|2327.6|2333.6|2327.6|2333.5|2327.5|2
1626059740000|2021-07-12 03:15:40|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|1
1626059790000|2021-07-12 03:16:30|2332|2326|2332.8|2326.8|2332.8|2326.8|2332|2326|4
1626059820000|2021-07-12 03:17:00|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626059850000|2021-07-12 03:17:30|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2331.5|2325.5|5
1626059910000|2021-07-12 03:18:30|2331.8|2325.8|2332|2326|2332|2326|2331.5|2325.5|4
1626059920000|2021-07-12 03:18:40|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626059980000|2021-07-12 03:19:40|2332.1|2326.1|2334.3|2328.3|2334.3|2328.3|2332.1|2326.1|3
1626059990000|2021-07-12 03:19:50|2334.4|2328.4|2333.4|2327.4|2334.4|2328.4|2333.4|2327.4|3
1626060010000|2021-07-12 03:20:10|2333.1|2327.1|2333.3|2327.3|2333.3|2327.3|2333.1|2327.1|2
1626060030000|2021-07-12 03:20:30|2333.5|2327.5|2333.6|2327.6|2333.6|2327.6|2333.5|2327.5|2
1626060040000|2021-07-12 03:20:40|2333.9|2327.9|2334|2328|2334|2328|2333.9|2327.9|2
1626060080000|2021-07-12 03:21:20|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1626060100000|2021-07-12 03:21:40|2334|2328|2334|2328|2334.3|2328.3|2334|2328|3
1626060110000|2021-07-12 03:21:50|2334.3|2328.3|2334.5|2328.5|2334.5|2328.5|2334.3|2328.3|2
1626060120000|2021-07-12 03:22:00|2334.9|2328.9|2334.6|2328.6|2334.9|2328.9|2334.6|2328.6|2
1626060140000|2021-07-12 03:22:20|2334.9|2328.9|2334.9|2328.9|2335.1|2329.1|2334.9|2328.9|3
1626060150000|2021-07-12 03:22:30|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1626060160000|2021-07-12 03:22:40|2335|2329|2335.1|2329.1|2335.1|2329.1|2335|2329|2
1626060180000|2021-07-12 03:23:00|2335|2329|2335|2329|2335.1|2329.1|2335|2329|5
1626060190000|2021-07-12 03:23:10|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|2335.1|2329.1|1
1626060210000|2021-07-12 03:23:30|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|1
1626060220000|2021-07-12 03:23:40|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|1
1626060240000|2021-07-12 03:24:00|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|1
1626060270000|2021-07-12 03:24:30|2337|2331|2337|2331|2337|2331|2337|2331|1
1626060300000|2021-07-12 03:25:00|2337.3|2331.3|2337|2331|2337.3|2331.3|2337|2331|2
1626060310000|2021-07-12 03:25:10|2337.1|2331.1|2337.3|2331.3|2337.4|2331.4|2337.1|2331.1|3
1626060330000|2021-07-12 03:25:30|2336.9|2330.9|2336.9|2330.9|2337.3|2331.3|2336.9|2330.9|3
1626060340000|2021-07-12 03:25:40|2336.8|2330.8|2336.8|2330.8|2337|2331|2336.8|2330.8|5
1626060360000|2021-07-12 03:26:00|2335.9|2329.9|2336.3|2330.3|2336.3|2330.3|2335.9|2329.9|2
1626060390000|2021-07-12 03:26:30|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|1
1626060430000|2021-07-12 03:27:10|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|1
1626060440000|2021-07-12 03:27:20|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|1
1626060450000|2021-07-12 03:27:30|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|1
1626060480000|2021-07-12 03:28:00|2336.3|2330.3|2335.8|2329.8|2336.3|2330.3|2335.8|2329.8|2
1626060530000|2021-07-12 03:28:50|2335.3|2329.3|2336.5|2330.5|2336.5|2330.5|2335.3|2329.3|4
1626060540000|2021-07-12 03:29:00|2336.1|2330.1|2335.9|2329.9|2336.1|2330.1|2335.6|2329.6|5
1626060550000|2021-07-12 03:29:10|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|1
1626060580000|2021-07-12 03:29:40|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|1
1626060640000|2021-07-12 03:30:40|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1626061450000|2021-07-12 03:44:10|2335|2329|2334.9|2328.9|2335|2329|2334.9|2328.9|2
1626061460000|2021-07-12 03:44:20|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|1
1626061470000|2021-07-12 03:44:30|2334.3|2328.3|2333.1|2327.1|2334.3|2328.3|2333.1|2327.1|5
1626061500000|2021-07-12 03:45:00|2334|2328|2334|2328|2334|2328|2334|2328|1
1626061550000|2021-07-12 03:45:50|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1626061840000|2021-07-12 03:50:40|2334.4|2328.4|2334.1|2328.1|2334.4|2328.4|2334.1|2328.1|2
1626061900000|2021-07-12 03:51:40|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1626061910000|2021-07-12 03:51:50|2334.1|2328.1|2334.1|2328.1|2334.5|2328.5|2334.1|2328.1|3
1626061960000|2021-07-12 03:52:40|2334|2328|2334|2328|2334|2328|2334|2328|1
1626062710000|2021-07-12 04:05:10|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1626063220000|2021-07-12 04:13:40|2334.5|2328.5|2334.9|2328.9|2334.9|2328.9|2334.4|2328.4|3
1626063230000|2021-07-12 04:13:50|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1626063420000|2021-07-12 04:17:00|2334.1|2328.1|2333.5|2327.5|2334.1|2328.1|2333.5|2327.5|2
1626064670000|2021-07-12 04:37:50|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1626064710000|2021-07-12 04:38:30|2333.9|2327.9|2334.5|2328.5|2334.8|2328.8|2333.9|2327.9|5
1626064880000|2021-07-12 04:41:20|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|1
1626064890000|2021-07-12 04:41:30|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|1
1626065180000|2021-07-12 04:46:20|2334.8|2328.8|2335.8|2329.8|2335.9|2329.9|2334.5|2328.5|4
1626065190000|2021-07-12 04:46:30|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1626065200000|2021-07-12 04:46:40|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|1
1626065470000|2021-07-12 04:51:10|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1626065480000|2021-07-12 04:51:20|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|1
1626066200000|2021-07-12 05:03:20|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1626066210000|2021-07-12 05:03:30|2334.3|2328.3|2334.5|2328.5|2334.8|2328.8|2333.3|2327.3|7
1626066440000|2021-07-12 05:07:20|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1626066500000|2021-07-12 05:08:20|2334|2328|2334|2328|2334|2328|2334|2328|1
1626066780000|2021-07-12 05:13:00|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1626066790000|2021-07-12 05:13:10|2334.5|2328.5|2334.3|2328.3|2334.5|2328.5|2334.3|2328.3|2
1626066950000|2021-07-12 05:15:50|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1626066960000|2021-07-12 05:16:00|2334|2328|2333.8|2327.8|2334|2328|2333.8|2327.8|2
1626066970000|2021-07-12 05:16:10|2334|2328|2334.3|2328.3|2334.3|2328.3|2333.5|2327.5|4
1626066980000|2021-07-12 05:16:20|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1626067020000|2021-07-12 05:17:00|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1626067070000|2021-07-12 05:17:50|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|1
1626067140000|2021-07-12 05:19:00|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1626067170000|2021-07-12 05:19:30|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|1
1626067330000|2021-07-12 05:22:10|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1626067350000|2021-07-12 05:22:30|2333.3|2327.3|2333|2327|2333.5|2327.5|2333|2327|4
1626067360000|2021-07-12 05:22:40|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1626067590000|2021-07-12 05:26:30|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|1
1626067630000|2021-07-12 05:27:10|2333.5|2327.5|2331.4|2325.4|2333.5|2327.5|2331.4|2325.4|6
1626067800000|2021-07-12 05:30:00|2331.6|2325.6|2333.5|2327.5|2334|2328|2331.6|2325.6|13
1626067810000|2021-07-12 05:30:10|2333.3|2327.3|2333.4|2327.4|2334|2328|2333.3|2327.3|6
1626067820000|2021-07-12 05:30:20|2333.8|2327.8|2334.8|2328.8|2334.8|2328.8|2333.8|2327.8|3
1626067830000|2021-07-12 05:30:30|2335|2329|2335|2329|2335|2329|2335|2329|1
1626067840000|2021-07-12 05:30:40|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1626067850000|2021-07-12 05:30:50|2335.5|2329.5|2336|2330|2336|2330|2335.5|2329.5|2
1626067860000|2021-07-12 05:31:00|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1626067910000|2021-07-12 05:31:50|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|1
1626067940000|2021-07-12 05:32:20|2335.8|2329.8|2336|2330|2336|2330|2335.8|2329.8|2
1626067960000|2021-07-12 05:32:40|2336.1|2330.1|2336.5|2330.5|2336.5|2330.5|2336.1|2330.1|3
1626067970000|2021-07-12 05:32:50|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|1
1626068000000|2021-07-12 05:33:20|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|1
1626068040000|2021-07-12 05:34:00|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|1
1626068060000|2021-07-12 05:34:20|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|1
1626068070000|2021-07-12 05:34:30|2337.8|2331.8|2337.8|2331.8|2337.8|2331.8|2337.8|2331.8|1
1626068090000|2021-07-12 05:34:50|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|1
1626068160000|2021-07-12 05:36:00|2337|2331|2336.4|2330.4|2337|2331|2336.4|2330.4|5
1626068170000|2021-07-12 05:36:10|2336.1|2330.1|2336|2330|2336.4|2330.4|2336|2330|3
1626068180000|2021-07-12 05:36:20|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|1
1626068200000|2021-07-12 05:36:40|2335.5|2329.5|2336|2330|2336|2330|2334.3|2328.3|12
1626068220000|2021-07-12 05:37:00|2335.8|2329.8|2335.5|2329.5|2335.8|2329.8|2334.8|2328.8|6
1626068230000|2021-07-12 05:37:10|2335.6|2329.6|2335.4|2329.4|2335.6|2329.6|2335.4|2329.4|2
1626068240000|2021-07-12 05:37:20|2335|2329|2334.6|2328.6|2335|2329|2334.6|2328.6|2
1626068250000|2021-07-12 05:37:30|2335|2329|2334.6|2328.6|2335|2329|2334.6|2328.6|2
1626068260000|2021-07-12 05:37:40|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1626068270000|2021-07-12 05:37:50|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|1
1626068280000|2021-07-12 05:38:00|2334.3|2328.3|2334|2328|2334.6|2328.6|2334|2328|3
1626068290000|2021-07-12 05:38:10|2333.8|2327.8|2334.3|2328.3|2334.3|2328.3|2333.5|2327.5|5
1626068300000|2021-07-12 05:38:20|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.6|2328.6|2
1626068320000|2021-07-12 05:38:40|2335.1|2329.1|2336.1|2330.1|2336.1|2330.1|2335.1|2329.1|2
1626068330000|2021-07-12 05:38:50|2336|2330|2335.8|2329.8|2336|2330|2335.6|2329.6|3
1626068340000|2021-07-12 05:39:00|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1626068350000|2021-07-12 05:39:10|2335.3|2329.3|2335.1|2329.1|2335.3|2329.3|2335.1|2329.1|2
1626068360000|2021-07-12 05:39:20|2334.8|2328.8|2334.6|2328.6|2335|2329|2334.6|2328.6|3
1626068370000|2021-07-12 05:39:30|2335|2329|2335|2329|2335|2329|2335|2329|1
1626068390000|2021-07-12 05:39:50|2335.5|2329.5|2335|2329|2335.5|2329.5|2335|2329|2
1626068400000|2021-07-12 05:40:00|2334.9|2328.9|2334.3|2328.3|2334.9|2328.9|2334.3|2328.3|4
1626068410000|2021-07-12 05:40:10|2334.5|2328.5|2334.3|2328.3|2334.5|2328.5|2334.3|2328.3|2
1626068420000|2021-07-12 05:40:20|2334.8|2328.8|2334|2328|2334.8|2328.8|2334|2328|2
1626068430000|2021-07-12 05:40:30|2334.3|2328.3|2333.8|2327.8|2334.3|2328.3|2333.8|2327.8|3
1626068440000|2021-07-12 05:40:40|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1626068450000|2021-07-12 05:40:50|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2332.3|2326.3|11
1626068460000|2021-07-12 05:41:00|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1626068520000|2021-07-12 05:42:00|2333.3|2327.3|2332.5|2326.5|2333.5|2327.5|2332.1|2326.1|7
1626068530000|2021-07-12 05:42:10|2333.3|2327.3|2332.5|2326.5|2333.3|2327.3|2332.5|2326.5|6
1626068540000|2021-07-12 05:42:20|2333|2327|2332.4|2326.4|2333|2327|2332.4|2326.4|2
1626068550000|2021-07-12 05:42:30|2332.3|2326.3|2331.8|2325.8|2332.3|2326.3|2331.8|2325.8|3
1626068570000|2021-07-12 05:42:50|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626068590000|2021-07-12 05:43:10|2331.1|2325.1|2331.3|2325.3|2331.3|2325.3|2330.5|2324.5|5
1626068610000|2021-07-12 05:43:30|2331.8|2325.8|2332.3|2326.3|2332.3|2326.3|2331.8|2325.8|3
1626068620000|2021-07-12 05:43:40|2332.8|2326.8|2333|2327|2333.1|2327.1|2332.8|2326.8|4
1626068650000|2021-07-12 05:44:10|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626068660000|2021-07-12 05:44:20|2332.5|2326.5|2332.8|2326.8|2332.8|2326.8|2332.5|2326.5|2
1626068670000|2021-07-12 05:44:30|2333|2327|2332.5|2326.5|2333|2327|2332.5|2326.5|2
1626068700000|2021-07-12 05:45:00|2332.9|2326.9|2333|2327|2333|2327|2332.5|2326.5|3
1626068740000|2021-07-12 05:45:40|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332.5|2326.5|2
1626068750000|2021-07-12 05:45:50|2332.3|2326.3|2331|2325|2332.3|2326.3|2331|2325|5
1626068760000|2021-07-12 05:46:00|2330.9|2324.9|2331.3|2325.3|2331.5|2325.5|2330.9|2324.9|4
1626068780000|2021-07-12 05:46:20|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1626068800000|2021-07-12 05:46:40|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.8|2324.8|3
1626068830000|2021-07-12 05:47:10|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626068880000|2021-07-12 05:48:00|2331.5|2325.5|2331.5|2325.5|2332.5|2326.5|2331.5|2325.5|7
1626068890000|2021-07-12 05:48:10|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626068900000|2021-07-12 05:48:20|2331.6|2325.6|2331|2325|2331.6|2325.6|2331|2325|2
1626068910000|2021-07-12 05:48:30|2331.5|2325.5|2331.8|2325.8|2331.8|2325.8|2330.8|2324.8|7
1626068930000|2021-07-12 05:48:50|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626068940000|2021-07-12 05:49:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626068950000|2021-07-12 05:49:10|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1626068970000|2021-07-12 05:49:30|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1626068990000|2021-07-12 05:49:50|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1626069010000|2021-07-12 05:50:10|2330.8|2324.8|2331.8|2325.8|2331.8|2325.8|2330.8|2324.8|2
1626069020000|2021-07-12 05:50:20|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626069030000|2021-07-12 05:50:30|2331.5|2325.5|2331.3|2325.3|2331.5|2325.5|2331.3|2325.3|2
1626069050000|2021-07-12 05:50:50|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1626069070000|2021-07-12 05:51:10|2330.9|2324.9|2330.1|2324.1|2330.9|2324.9|2328.9|2322.9|5
1626069080000|2021-07-12 05:51:20|2330|2324|2329.1|2323.1|2330|2324|2329|2323|7
1626069090000|2021-07-12 05:51:30|2328.8|2322.8|2329.8|2323.8|2329.8|2323.8|2328.8|2322.8|4
1626069100000|2021-07-12 05:51:40|2329.5|2323.5|2329.8|2323.8|2329.8|2323.8|2329.5|2323.5|4
1626069120000|2021-07-12 05:52:00|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.4|2323.4|5
1626069140000|2021-07-12 05:52:20|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1626069150000|2021-07-12 05:52:30|2329.5|2323.5|2330|2324|2330.3|2324.3|2329.5|2323.5|4
1626069170000|2021-07-12 05:52:50|2329.8|2323.8|2330|2324|2330|2324|2329.8|2323.8|2
1626069180000|2021-07-12 05:53:00|2329.8|2323.8|2330|2324|2330.1|2324.1|2329.8|2323.8|3
1626069210000|2021-07-12 05:53:30|2331|2325|2331.1|2325.1|2331.3|2325.3|2331|2325|5
1626069220000|2021-07-12 05:53:40|2331|2325|2331|2325|2331|2325|2331|2325|1
1626069240000|2021-07-12 05:54:00|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626069250000|2021-07-12 05:54:10|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626069280000|2021-07-12 05:54:40|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329.8|2323.8|5
1626069290000|2021-07-12 05:54:50|2330.3|2324.3|2331|2325|2331|2325|2330.3|2324.3|4
1626069300000|2021-07-12 05:55:00|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626069320000|2021-07-12 05:55:20|2330.6|2324.6|2330.5|2324.5|2330.6|2324.6|2330.5|2324.5|2
1626069330000|2021-07-12 05:55:30|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329.5|2323.5|4
1626069340000|2021-07-12 05:55:40|2330|2324|2330|2324|2330|2324|2330|2324|1
1626069360000|2021-07-12 05:56:00|2329.8|2323.8|2329.9|2323.9|2330|2324|2329.3|2323.3|8
1626069390000|2021-07-12 05:56:30|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626069400000|2021-07-12 05:56:40|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626069410000|2021-07-12 05:56:50|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1626069430000|2021-07-12 05:57:10|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626069450000|2021-07-12 05:57:30|2329|2323|2329|2323|2329|2323|2329|2323|1
1626069470000|2021-07-12 05:57:50|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626069550000|2021-07-12 05:59:10|2328.5|2322.5|2328|2322|2328.5|2322.5|2327.9|2321.9|3
1626069560000|2021-07-12 05:59:20|2328.1|2322.1|2328.3|2322.3|2329.5|2323.5|2328.1|2322.1|6
1626069590000|2021-07-12 05:59:50|2328.4|2322.4|2328.5|2322.5|2328.5|2322.5|2328.4|2322.4|2
1626069600000|2021-07-12 06:00:00|2328.3|2322.3|2328|2322|2328.3|2322.3|2328|2322|2
1626069610000|2021-07-12 06:00:10|2328.3|2322.3|2328|2322|2328.3|2322.3|2328|2322|2
1626069620000|2021-07-12 06:00:20|2328.1|2322.1|2328|2322|2328.1|2322.1|2328|2322|2
1626069630000|2021-07-12 06:00:30|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626069670000|2021-07-12 06:01:10|2328.5|2322.5|2329.3|2323.3|2329.3|2323.3|2328.5|2322.5|6
1626069710000|2021-07-12 06:01:50|2329.5|2323.5|2329.1|2323.1|2329.5|2323.5|2329.1|2323.1|2
1626069770000|2021-07-12 06:02:50|2329|2323|2329|2323|2329|2323|2329|2323|1
1626069840000|2021-07-12 06:04:00|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626069950000|2021-07-12 06:05:50|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1626070040000|2021-07-12 06:07:20|2329.5|2323.5|2330.5|2324.5|2330.8|2324.8|2329.5|2323.5|3
1626070060000|2021-07-12 06:07:40|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626070080000|2021-07-12 06:08:00|2330.9|2324.9|2331.3|2325.3|2331.3|2325.3|2330.9|2324.9|2
1626070190000|2021-07-12 06:09:50|2331.5|2325.5|2329.9|2323.9|2331.8|2325.8|2329.9|2323.9|4
1626070240000|2021-07-12 06:10:40|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626070540000|2021-07-12 06:15:40|2330|2324|2330|2324|2330|2324|2330|2324|1
1626070780000|2021-07-12 06:19:40|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626070820000|2021-07-12 06:20:20|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1626070830000|2021-07-12 06:20:30|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1626070840000|2021-07-12 06:20:40|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626070900000|2021-07-12 06:21:40|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626070930000|2021-07-12 06:22:10|2328.3|2322.3|2327.3|2321.3|2328.3|2322.3|2327.3|2321.3|2
1626070970000|2021-07-12 06:22:50|2327|2321|2327|2321|2327|2321|2327|2321|1
1626071010000|2021-07-12 06:23:30|2326.9|2320.9|2326.3|2320.3|2326.9|2320.9|2326.3|2320.3|2
1626071030000|2021-07-12 06:23:50|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626071040000|2021-07-12 06:24:00|2327|2321|2327|2321|2327|2321|2327|2321|1
1626071130000|2021-07-12 06:25:30|2326.8|2320.8|2326|2320|2326.8|2320.8|2326|2320|2
1626071150000|2021-07-12 06:25:50|2325.9|2319.9|2326.6|2320.6|2326.6|2320.6|2325.9|2319.9|2
1626071160000|2021-07-12 06:26:00|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626071180000|2021-07-12 06:26:20|2326.9|2320.9|2327.3|2321.3|2327.3|2321.3|2326.9|2320.9|2
1626071190000|2021-07-12 06:26:30|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626071200000|2021-07-12 06:26:40|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626071210000|2021-07-12 06:26:50|2326|2320|2326.3|2320.3|2326.3|2320.3|2326|2320|2
1626071220000|2021-07-12 06:27:00|2326|2320|2326|2320|2326|2320|2326|2320|1
1626071240000|2021-07-12 06:27:20|2326.6|2320.6|2325.9|2319.9|2326.6|2320.6|2325.9|2319.9|2
1626071260000|2021-07-12 06:27:40|2325.8|2319.8|2326.4|2320.4|2326.4|2320.4|2325.8|2319.8|2
1626071270000|2021-07-12 06:27:50|2326.3|2320.3|2324.8|2318.8|2326.3|2320.3|2324.3|2318.3|5
1626071280000|2021-07-12 06:28:00|2325|2319|2325.8|2319.8|2325.8|2319.8|2325|2319|3
1626071290000|2021-07-12 06:28:10|2325|2319|2325.8|2319.8|2325.8|2319.8|2325|2319|2
1626071300000|2021-07-12 06:28:20|2325.5|2319.5|2324.5|2318.5|2325.5|2319.5|2324.5|2318.5|3
1626071310000|2021-07-12 06:28:30|2324.3|2318.3|2324.9|2318.9|2324.9|2318.9|2324.3|2318.3|3
1626071330000|2021-07-12 06:28:50|2325|2319|2325.8|2319.8|2326.5|2320.5|2325|2319|4
1626071340000|2021-07-12 06:29:00|2325.5|2319.5|2324.5|2318.5|2325.5|2319.5|2324.5|2318.5|3
1626071350000|2021-07-12 06:29:10|2324.8|2318.8|2324.9|2318.9|2324.9|2318.9|2324.8|2318.8|2
1626071360000|2021-07-12 06:29:20|2325|2319|2325.6|2319.6|2325.6|2319.6|2325|2319|2
1626071370000|2021-07-12 06:29:30|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626071380000|2021-07-12 06:29:40|2326.8|2320.8|2327.8|2321.8|2327.8|2321.8|2326.8|2320.8|2
1626071400000|2021-07-12 06:30:00|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1626071410000|2021-07-12 06:30:10|2328.6|2322.6|2328.1|2322.1|2328.6|2322.6|2328.1|2322.1|3
1626071420000|2021-07-12 06:30:20|2328.3|2322.3|2328|2322|2328.3|2322.3|2328|2322|2
1626071430000|2021-07-12 06:30:30|2328.3|2322.3|2327.8|2321.8|2328.3|2322.3|2327.8|2321.8|2
1626071440000|2021-07-12 06:30:40|2328.4|2322.4|2327.6|2321.6|2328.4|2322.4|2327.6|2321.6|2
1626071450000|2021-07-12 06:30:50|2328.3|2322.3|2328.3|2322.3|2328.5|2322.5|2328.3|2322.3|3
1626071470000|2021-07-12 06:31:10|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1626071480000|2021-07-12 06:31:20|2328.3|2322.3|2328|2322|2328.3|2322.3|2328|2322|2
1626071500000|2021-07-12 06:31:40|2328.3|2322.3|2327.8|2321.8|2328.3|2322.3|2327.8|2321.8|2
1626071510000|2021-07-12 06:31:50|2328.3|2322.3|2327.5|2321.5|2328.3|2322.3|2327.5|2321.5|2
1626071530000|2021-07-12 06:32:10|2328|2322|2328.3|2322.3|2328.3|2322.3|2328|2322|2
1626071540000|2021-07-12 06:32:20|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626071550000|2021-07-12 06:32:30|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626071560000|2021-07-12 06:32:40|2328|2322|2327.8|2321.8|2328|2322|2327.8|2321.8|2
1626071580000|2021-07-12 06:33:00|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626071590000|2021-07-12 06:33:10|2328|2322|2327.3|2321.3|2328|2322|2327.3|2321.3|2
1626071610000|2021-07-12 06:33:30|2326.9|2320.9|2327.4|2321.4|2327.4|2321.4|2326.5|2320.5|3
1626071620000|2021-07-12 06:33:40|2327|2321|2327|2321|2327|2321|2327|2321|1
1626071630000|2021-07-12 06:33:50|2327.3|2321.3|2327.9|2321.9|2327.9|2321.9|2327.3|2321.3|2
1626071640000|2021-07-12 06:34:00|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626071650000|2021-07-12 06:34:10|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626071670000|2021-07-12 06:34:30|2327.1|2321.1|2325.5|2319.5|2327.1|2321.1|2325|2319|12
1626071680000|2021-07-12 06:34:40|2325.3|2319.3|2325|2319|2325.3|2319.3|2324.9|2318.9|4
1626071690000|2021-07-12 06:34:50|2325.5|2319.5|2326.5|2320.5|2326.5|2320.5|2325.5|2319.5|3
1626071700000|2021-07-12 06:35:00|2326.3|2320.3|2325.5|2319.5|2326.3|2320.3|2325.5|2319.5|3
1626071710000|2021-07-12 06:35:10|2325|2319|2326.3|2320.3|2326.3|2320.3|2325|2319|3
1626071730000|2021-07-12 06:35:30|2326|2320|2326.6|2320.6|2326.6|2320.6|2326|2320|2
1626071740000|2021-07-12 06:35:40|2326.8|2320.8|2327|2321|2327|2321|2326.8|2320.8|2
1626071770000|2021-07-12 06:36:10|2327.4|2321.4|2326.9|2320.9|2327.4|2321.4|2326.9|2320.9|2
1626071780000|2021-07-12 06:36:20|2327|2321|2326.1|2320.1|2327.5|2321.5|2326.1|2320.1|3
1626071790000|2021-07-12 06:36:30|2326|2320|2325.8|2319.8|2326|2320|2325.8|2319.8|2
1626071800000|2021-07-12 06:36:40|2324.9|2318.9|2324.8|2318.8|2325.5|2319.5|2324.5|2318.5|5
1626071810000|2021-07-12 06:36:50|2323.8|2317.8|2324.5|2318.5|2324.6|2318.6|2323.8|2317.8|3
1626071820000|2021-07-12 06:37:00|2324.6|2318.6|2324.6|2318.6|2324.8|2318.8|2324.6|2318.6|3
1626071830000|2021-07-12 06:37:10|2325|2319|2325.4|2319.4|2325.4|2319.4|2325|2319|3
1626071850000|2021-07-12 06:37:30|2325.8|2319.8|2324.8|2318.8|2325.8|2319.8|2324.8|2318.8|5
1626071860000|2021-07-12 06:37:40|2324.9|2318.9|2324.5|2318.5|2324.9|2318.9|2324.5|2318.5|4
1626071870000|2021-07-12 06:37:50|2325.4|2319.4|2325.5|2319.5|2325.5|2319.5|2325.4|2319.4|2
1626071880000|2021-07-12 06:38:00|2325.3|2319.3|2324.4|2318.4|2325.3|2319.3|2324.3|2318.3|5
1626071890000|2021-07-12 06:38:10|2324.3|2318.3|2325.4|2319.4|2325.4|2319.4|2324.3|2318.3|2
1626071920000|2021-07-12 06:38:40|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1626071930000|2021-07-12 06:38:50|2324.9|2318.9|2325.3|2319.3|2325.3|2319.3|2324.5|2318.5|3
1626071940000|2021-07-12 06:39:00|2325|2319|2325|2319|2325|2319|2325|2319|1
1626071960000|2021-07-12 06:39:20|2324.9|2318.9|2323.6|2317.6|2324.9|2318.9|2323.6|2317.6|3
1626071970000|2021-07-12 06:39:30|2323.3|2317.3|2324|2318|2324.1|2318.1|2323.3|2317.3|4
1626071980000|2021-07-12 06:39:40|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626071990000|2021-07-12 06:39:50|2326.1|2320.1|2325.8|2319.8|2326.1|2320.1|2325.8|2319.8|2
1626072000000|2021-07-12 06:40:00|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626072010000|2021-07-12 06:40:10|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626072020000|2021-07-12 06:40:20|2325.8|2319.8|2325.3|2319.3|2325.8|2319.8|2325.3|2319.3|2
1626072030000|2021-07-12 06:40:30|2324.6|2318.6|2324.5|2318.5|2324.6|2318.6|2324.3|2318.3|3
1626072090000|2021-07-12 06:41:30|2324.3|2318.3|2323.3|2317.3|2324.3|2318.3|2323.3|2317.3|2
1626072100000|2021-07-12 06:41:40|2322.5|2316.5|2321.9|2315.9|2322.5|2316.5|2321.3|2315.3|7
1626072110000|2021-07-12 06:41:50|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626072170000|2021-07-12 06:42:50|2321.5|2315.5|2321|2315|2321.5|2315.5|2320.6|2314.6|4
1626072220000|2021-07-12 06:43:40|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626072240000|2021-07-12 06:44:00|2321|2315|2320.5|2314.5|2321|2315|2320.5|2314.5|2
1626072260000|2021-07-12 06:44:20|2321|2315|2320.4|2314.4|2321|2315|2320.4|2314.4|2
1626072280000|2021-07-12 06:44:40|2320.8|2314.8|2321|2315|2321|2315|2320.8|2314.8|2
1626072300000|2021-07-12 06:45:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626072320000|2021-07-12 06:45:20|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626072340000|2021-07-12 06:45:40|2320.8|2314.8|2320.4|2314.4|2320.8|2314.8|2320.4|2314.4|2
1626072350000|2021-07-12 06:45:50|2320.5|2314.5|2319.6|2313.6|2320.8|2314.8|2319.4|2313.4|5
1626072370000|2021-07-12 06:46:10|2320.6|2314.6|2321|2315|2321|2315|2320.6|2314.6|2
1626072380000|2021-07-12 06:46:20|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626072400000|2021-07-12 06:46:40|2321|2315|2320.8|2314.8|2321.3|2315.3|2320.8|2314.8|4
1626072410000|2021-07-12 06:46:50|2321|2315|2321.3|2315.3|2321.3|2315.3|2320.8|2314.8|5
1626072420000|2021-07-12 06:47:00|2321.5|2315.5|2321.5|2315.5|2321.6|2315.6|2321.3|2315.3|8
1626072430000|2021-07-12 06:47:10|2321.6|2315.6|2322.1|2316.1|2322.1|2316.1|2321.6|2315.6|3
1626072440000|2021-07-12 06:47:20|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322|2316|7
1626072450000|2021-07-12 06:47:30|2322.1|2316.1|2323.4|2317.4|2323.4|2317.4|2322.1|2316.1|2
1626072470000|2021-07-12 06:47:50|2324|2318|2323.5|2317.5|2324|2318|2323.5|2317.5|3
1626072480000|2021-07-12 06:48:00|2323.4|2317.4|2323|2317|2323.4|2317.4|2323|2317|3
1626072490000|2021-07-12 06:48:10|2323.1|2317.1|2323.3|2317.3|2323.3|2317.3|2323.1|2317.1|2
1626072500000|2021-07-12 06:48:20|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1626072510000|2021-07-12 06:48:30|2323.6|2317.6|2323.5|2317.5|2323.6|2317.6|2323.5|2317.5|2
1626072520000|2021-07-12 06:48:40|2323.8|2317.8|2324|2318|2324|2318|2323.8|2317.8|2
1626072530000|2021-07-12 06:48:50|2324.3|2318.3|2324.4|2318.4|2324.4|2318.4|2324.3|2318.3|2
1626072540000|2021-07-12 06:49:00|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626072560000|2021-07-12 06:49:20|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626072570000|2021-07-12 06:49:30|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626072580000|2021-07-12 06:49:40|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626072600000|2021-07-12 06:50:00|2324.8|2318.8|2323.9|2317.9|2324.8|2318.8|2323.9|2317.9|2
1626072630000|2021-07-12 06:50:30|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626072640000|2021-07-12 06:50:40|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|2
1626072650000|2021-07-12 06:50:50|2323|2317|2322.6|2316.6|2323|2317|2322.6|2316.6|2
1626072700000|2021-07-12 06:51:40|2323|2317|2323|2317|2323|2317|2323|2317|1
1626072710000|2021-07-12 06:51:50|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1626072880000|2021-07-12 06:54:40|2322.3|2316.3|2321.5|2315.5|2322.3|2316.3|2321.4|2315.4|3
1626072890000|2021-07-12 06:54:50|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626072900000|2021-07-12 06:55:00|2321.4|2315.4|2321.5|2315.5|2321.5|2315.5|2321.4|2315.4|2
1626072910000|2021-07-12 06:55:10|2321.6|2315.6|2321.6|2315.6|2321.8|2315.8|2321.6|2315.6|3
1626072920000|2021-07-12 06:55:20|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626072930000|2021-07-12 06:55:30|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626073030000|2021-07-12 06:57:10|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626073040000|2021-07-12 06:57:20|2322.3|2316.3|2322.5|2316.5|2322.5|2316.5|2322.3|2316.3|2
1626073050000|2021-07-12 06:57:30|2322.4|2316.4|2322.1|2316.1|2322.4|2316.4|2322.1|2316.1|2
1626073090000|2021-07-12 06:58:10|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1626073180000|2021-07-12 06:59:40|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626073190000|2021-07-12 06:59:50|2323.1|2317.1|2322.1|2316.1|2323.1|2317.1|2322|2316|4
1626073220000|2021-07-12 07:00:20|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626073240000|2021-07-12 07:00:40|2321.6|2315.6|2321.4|2315.4|2321.6|2315.6|2321.4|2315.4|2
1626073250000|2021-07-12 07:00:50|2320.9|2314.9|2321.4|2315.4|2321.4|2315.4|2320.9|2314.9|2
1626073260000|2021-07-12 07:01:00|2321.1|2315.1|2319.1|2313.1|2321.1|2315.1|2319.1|2313.1|7
1626073290000|2021-07-12 07:01:30|2320|2314|2320.4|2314.4|2320.4|2314.4|2320|2314|2
1626073320000|2021-07-12 07:02:00|2320.6|2314.6|2321.9|2315.9|2321.9|2315.9|2320.6|2314.6|4
1626073330000|2021-07-12 07:02:10|2322.1|2316.1|2322.4|2316.4|2322.4|2316.4|2322.1|2316.1|2
1626073340000|2021-07-12 07:02:20|2322.6|2316.6|2323|2317|2323|2317|2322.6|2316.6|3
1626073350000|2021-07-12 07:02:30|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1626073380000|2021-07-12 07:03:00|2322.9|2316.9|2322.6|2316.6|2322.9|2316.9|2322.6|2316.6|3
1626073400000|2021-07-12 07:03:20|2322.4|2316.4|2322.6|2316.6|2322.6|2316.6|2322.4|2316.4|2
1626073430000|2021-07-12 07:03:50|2323.1|2317.1|2324.5|2318.5|2324.6|2318.6|2323.1|2317.1|4
1626073440000|2021-07-12 07:04:00|2324.4|2318.4|2324|2318|2324.4|2318.4|2324|2318|2
1626073450000|2021-07-12 07:04:10|2324.1|2318.1|2324.1|2318.1|2324.3|2318.3|2324.1|2318.1|3
1626073460000|2021-07-12 07:04:20|2324|2318|2324|2318|2324|2318|2324|2318|1
1626073470000|2021-07-12 07:04:30|2324.1|2318.1|2326.3|2320.3|2326.3|2320.3|2324.1|2318.1|7
1626073480000|2021-07-12 07:04:40|2325.9|2319.9|2325.6|2319.6|2325.9|2319.9|2325.4|2319.4|4
1626073490000|2021-07-12 07:04:50|2325.4|2319.4|2323.9|2317.9|2325.4|2319.4|2323.9|2317.9|3
1626073500000|2021-07-12 07:05:00|2323.6|2317.6|2323.5|2317.5|2323.6|2317.6|2323.4|2317.4|3
1626073520000|2021-07-12 07:05:20|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1626073560000|2021-07-12 07:06:00|2323.3|2317.3|2321.6|2315.6|2323.3|2317.3|2321.6|2315.6|3
1626073580000|2021-07-12 07:06:20|2321.9|2315.9|2322.1|2316.1|2322.1|2316.1|2321.9|2315.9|2
1626073600000|2021-07-12 07:06:40|2322|2316|2321.6|2315.6|2322|2316|2321.6|2315.6|2
1626073630000|2021-07-12 07:07:10|2322.6|2316.6|2322.4|2316.4|2322.6|2316.6|2322.4|2316.4|2
1626073670000|2021-07-12 07:07:50|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|2
1626073710000|2021-07-12 07:08:30|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1626073720000|2021-07-12 07:08:40|2321.5|2315.5|2322.3|2316.3|2322.3|2316.3|2321.5|2315.5|2
1626073730000|2021-07-12 07:08:50|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1626073740000|2021-07-12 07:09:00|2323.1|2317.1|2323.6|2317.6|2323.6|2317.6|2323.1|2317.1|2
1626073780000|2021-07-12 07:09:40|2323.4|2317.4|2322.4|2316.4|2323.4|2317.4|2322.4|2316.4|2
1626073790000|2021-07-12 07:09:50|2321.4|2315.4|2320.9|2314.9|2321.4|2315.4|2320.9|2314.9|3
1626073800000|2021-07-12 07:10:00|2320.8|2314.8|2320|2314|2320.8|2314.8|2320|2314|2
1626073820000|2021-07-12 07:10:20|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626073850000|2021-07-12 07:10:50|2320|2314|2320|2314|2320|2314|2320|2314|1
1626073860000|2021-07-12 07:11:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626073930000|2021-07-12 07:12:10|2320.1|2314.1|2319.9|2313.9|2320.1|2314.1|2319.9|2313.9|2
1626073940000|2021-07-12 07:12:20|2319.6|2313.6|2319.4|2313.4|2319.6|2313.6|2319.4|2313.4|2
1626073970000|2021-07-12 07:12:50|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626073990000|2021-07-12 07:13:10|2319.4|2313.4|2319.5|2313.5|2319.5|2313.5|2319.4|2313.4|2
1626074000000|2021-07-12 07:13:20|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626074040000|2021-07-12 07:14:00|2319.1|2313.1|2317.8|2311.8|2319.1|2313.1|2316.6|2310.6|5
1626074050000|2021-07-12 07:14:10|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626074100000|2021-07-12 07:15:00|2317.4|2311.4|2316.6|2310.6|2317.4|2311.4|2316.6|2310.6|4
1626074110000|2021-07-12 07:15:10|2316.9|2310.9|2317|2311|2317|2311|2316.9|2310.9|2
1626074120000|2021-07-12 07:15:20|2316.8|2310.8|2316.6|2310.6|2316.8|2310.8|2316.6|2310.6|2
1626074130000|2021-07-12 07:15:30|2316.8|2310.8|2316.9|2310.9|2316.9|2310.9|2316.8|2310.8|2
1626074180000|2021-07-12 07:16:20|2317.1|2311.1|2317.6|2311.6|2317.6|2311.6|2317.1|2311.1|2
1626074190000|2021-07-12 07:16:30|2317|2311|2317|2311|2317|2311|2317|2311|1
1626074220000|2021-07-12 07:17:00|2316.9|2310.9|2317.1|2311.1|2317.4|2311.4|2316.9|2310.9|4
1626074240000|2021-07-12 07:17:20|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626074250000|2021-07-12 07:17:30|2316.6|2310.6|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|4
1626074280000|2021-07-12 07:18:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.4|2310.4|3
1626074290000|2021-07-12 07:18:10|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626074300000|2021-07-12 07:18:20|2316.6|2310.6|2316.4|2310.4|2316.6|2310.6|2316.4|2310.4|2
1626074330000|2021-07-12 07:18:50|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.4|2310.4|3
1626074340000|2021-07-12 07:19:00|2317|2311|2317.9|2311.9|2317.9|2311.9|2316.9|2310.9|4
1626074350000|2021-07-12 07:19:10|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1626074380000|2021-07-12 07:19:40|2317.9|2311.9|2319.1|2313.1|2319.1|2313.1|2317.9|2311.9|4
1626074390000|2021-07-12 07:19:50|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626074400000|2021-07-12 07:20:00|2319.6|2313.6|2319|2313|2319.6|2313.6|2319|2313|2
1626074410000|2021-07-12 07:20:10|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626074420000|2021-07-12 07:20:20|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626074430000|2021-07-12 07:20:30|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626074450000|2021-07-12 07:20:50|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626074480000|2021-07-12 07:21:20|2319.5|2313.5|2318.9|2312.9|2319.5|2313.5|2318.9|2312.9|2
1626074510000|2021-07-12 07:21:50|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626074520000|2021-07-12 07:22:00|2319.4|2313.4|2319.4|2313.4|2319.6|2313.6|2319.4|2313.4|3
1626074530000|2021-07-12 07:22:10|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626074550000|2021-07-12 07:22:30|2319.9|2313.9|2320.8|2314.8|2320.9|2314.9|2319.9|2313.9|3
1626074560000|2021-07-12 07:22:40|2321|2315|2321|2315|2321|2315|2321|2315|1
1626074600000|2021-07-12 07:23:20|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1626074620000|2021-07-12 07:23:40|2319.6|2313.6|2319.9|2313.9|2319.9|2313.9|2319.6|2313.6|2
1626074660000|2021-07-12 07:24:20|2319.6|2313.6|2318.1|2312.1|2319.6|2313.6|2317.9|2311.9|3
1626074680000|2021-07-12 07:24:40|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1626074730000|2021-07-12 07:25:30|2317|2311|2317.6|2311.6|2317.6|2311.6|2317|2311|4
1626074740000|2021-07-12 07:25:40|2317.4|2311.4|2317.3|2311.3|2317.4|2311.4|2317.3|2311.3|2
1626074760000|2021-07-12 07:26:00|2317|2311|2316.6|2310.6|2317|2311|2316.4|2310.4|6
1626074770000|2021-07-12 07:26:10|2317.1|2311.1|2317.3|2311.3|2317.3|2311.3|2317.1|2311.1|2
1626074780000|2021-07-12 07:26:20|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626074790000|2021-07-12 07:26:30|2316.9|2310.9|2317.4|2311.4|2317.4|2311.4|2316.9|2310.9|4
1626074800000|2021-07-12 07:26:40|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626074810000|2021-07-12 07:26:50|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1626074820000|2021-07-12 07:27:00|2317.1|2311.1|2316.9|2310.9|2317.1|2311.1|2316.8|2310.8|4
1626074840000|2021-07-12 07:27:20|2317|2311|2317.6|2311.6|2317.6|2311.6|2317|2311|2
1626074870000|2021-07-12 07:27:50|2317.9|2311.9|2320.3|2314.3|2320.3|2314.3|2317.9|2311.9|5
1626074880000|2021-07-12 07:28:00|2320.4|2314.4|2320.6|2314.6|2320.6|2314.6|2320.4|2314.4|2
1626074910000|2021-07-12 07:28:30|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1626074950000|2021-07-12 07:29:10|2321.4|2315.4|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|2
1626075000000|2021-07-12 07:30:00|2321.4|2315.4|2321.3|2315.3|2321.4|2315.4|2321.3|2315.3|2
1626075050000|2021-07-12 07:30:50|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626075060000|2021-07-12 07:31:00|2320.6|2314.6|2320.9|2314.9|2320.9|2314.9|2320.6|2314.6|2
1626075080000|2021-07-12 07:31:20|2320.8|2314.8|2320.4|2314.4|2320.8|2314.8|2319.9|2313.9|5
1626075090000|2021-07-12 07:31:30|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626075110000|2021-07-12 07:31:50|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626075130000|2021-07-12 07:32:10|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626075140000|2021-07-12 07:32:20|2320.4|2314.4|2320.9|2314.9|2320.9|2314.9|2320.4|2314.4|3
1626075150000|2021-07-12 07:32:30|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626075170000|2021-07-12 07:32:50|2320.4|2314.4|2319.9|2313.9|2320.4|2314.4|2319.9|2313.9|2
1626075180000|2021-07-12 07:33:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626075190000|2021-07-12 07:33:10|2320.4|2314.4|2320.4|2314.4|2320.6|2314.6|2320.4|2314.4|3
1626075210000|2021-07-12 07:33:30|2320.6|2314.6|2320.9|2314.9|2321.1|2315.1|2320.6|2314.6|4
1626075220000|2021-07-12 07:33:40|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626075230000|2021-07-12 07:33:50|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626075240000|2021-07-12 07:34:00|2320.9|2314.9|2320.6|2314.6|2320.9|2314.9|2320.6|2314.6|5
1626075280000|2021-07-12 07:34:40|2320.8|2314.8|2320.9|2314.9|2320.9|2314.9|2320.8|2314.8|2
1626075360000|2021-07-12 07:36:00|2320.8|2314.8|2320.5|2314.5|2320.8|2314.8|2320.5|2314.5|2
1626075380000|2021-07-12 07:36:20|2320.4|2314.4|2320.6|2314.6|2320.6|2314.6|2320.4|2314.4|2
1626075420000|2021-07-12 07:37:00|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626075430000|2021-07-12 07:37:10|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626075450000|2021-07-12 07:37:30|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626075600000|2021-07-12 07:40:00|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|3
1626075640000|2021-07-12 07:40:40|2320.3|2314.3|2320.8|2314.8|2320.8|2314.8|2320.3|2314.3|4
1626075660000|2021-07-12 07:41:00|2320.9|2314.9|2321.3|2315.3|2321.3|2315.3|2320.9|2314.9|2
1626075670000|2021-07-12 07:41:10|2321.5|2315.5|2321.4|2315.4|2321.5|2315.5|2321.4|2315.4|2
1626075680000|2021-07-12 07:41:20|2321.5|2315.5|2321.9|2315.9|2321.9|2315.9|2321.5|2315.5|2
1626075700000|2021-07-12 07:41:40|2322|2316|2321.9|2315.9|2322|2316|2321.9|2315.9|2
1626075710000|2021-07-12 07:41:50|2321.8|2315.8|2321.6|2315.6|2321.8|2315.8|2321.6|2315.6|2
1626075730000|2021-07-12 07:42:10|2321.8|2315.8|2322.1|2316.1|2322.1|2316.1|2321.8|2315.8|2
1626075740000|2021-07-12 07:42:20|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626075760000|2021-07-12 07:42:40|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626075770000|2021-07-12 07:42:50|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626075890000|2021-07-12 07:44:50|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626075900000|2021-07-12 07:45:00|2321.6|2315.6|2320.6|2314.6|2321.6|2315.6|2320.6|2314.6|4
1626075910000|2021-07-12 07:45:10|2320.9|2314.9|2321.1|2315.1|2321.1|2315.1|2320.9|2314.9|2
1626075920000|2021-07-12 07:45:20|2320.9|2314.9|2320.6|2314.6|2320.9|2314.9|2320.6|2314.6|2
1626075940000|2021-07-12 07:45:40|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1626075970000|2021-07-12 07:46:10|2321.1|2315.1|2320.9|2314.9|2321.1|2315.1|2320.9|2314.9|2
1626076070000|2021-07-12 07:47:50|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626076080000|2021-07-12 07:48:00|2321.4|2315.4|2321.8|2315.8|2321.8|2315.8|2321.4|2315.4|3
1626076110000|2021-07-12 07:48:30|2321.9|2315.9|2322.1|2316.1|2322.1|2316.1|2321.9|2315.9|2
1626076170000|2021-07-12 07:49:30|2322.3|2316.3|2322.4|2316.4|2322.4|2316.4|2322.3|2316.3|2
1626076180000|2021-07-12 07:49:40|2322.5|2316.5|2322.8|2316.8|2322.8|2316.8|2322.5|2316.5|2
1626076190000|2021-07-12 07:49:50|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626076220000|2021-07-12 07:50:20|2322.4|2316.4|2322.1|2316.1|2322.4|2316.4|2321.9|2315.9|3
1626076250000|2021-07-12 07:50:50|2321.9|2315.9|2321.8|2315.8|2321.9|2315.9|2321.8|2315.8|2
1626076430000|2021-07-12 07:53:50|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1626076450000|2021-07-12 07:54:10|2321.9|2315.9|2321.9|2315.9|2322.3|2316.3|2321.9|2315.9|3
1626076500000|2021-07-12 07:55:00|2321.8|2315.8|2321.6|2315.6|2321.8|2315.8|2321.6|2315.6|2
1626076670000|2021-07-12 07:57:50|2321.4|2315.4|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|2
1626076780000|2021-07-12 07:59:40|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626076800000|2021-07-12 08:00:00|2320.9|2314.9|2320.1|2314.1|2320.9|2314.9|2320.1|2314.1|2
1626076850000|2021-07-12 08:00:50|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1626076860000|2021-07-12 08:01:00|2321.8|2315.8|2322|2316|2322|2316|2321.8|2315.8|3
1626076870000|2021-07-12 08:01:10|2322.4|2316.4|2322|2316|2322.4|2316.4|2322|2316|2
1626076910000|2021-07-12 08:01:50|2322.6|2316.6|2322.9|2316.9|2322.9|2316.9|2322.6|2316.6|2
1626076950000|2021-07-12 08:02:30|2323.3|2317.3|2322.5|2316.5|2323.3|2317.3|2322.5|2316.5|2
1626076980000|2021-07-12 08:03:00|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1626077000000|2021-07-12 08:03:20|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322|2316|5
1626077010000|2021-07-12 08:03:30|2322.4|2316.4|2322.8|2316.8|2322.8|2316.8|2322.4|2316.4|3
1626077030000|2021-07-12 08:03:50|2323|2317|2323|2317|2323|2317|2323|2317|1
1626077040000|2021-07-12 08:04:00|2322.9|2316.9|2322.4|2316.4|2322.9|2316.9|2322.4|2316.4|4
1626077050000|2021-07-12 08:04:10|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1626077070000|2021-07-12 08:04:30|2321.8|2315.8|2321.4|2315.4|2321.8|2315.8|2321.4|2315.4|2
1626077080000|2021-07-12 08:04:40|2321.1|2315.1|2321.3|2315.3|2321.3|2315.3|2321.1|2315.1|2
1626077090000|2021-07-12 08:04:50|2321|2315|2321|2315|2321|2315|2321|2315|1
1626077100000|2021-07-12 08:05:00|2321.1|2315.1|2320.9|2314.9|2321.1|2315.1|2320.6|2314.6|3
1626077160000|2021-07-12 08:06:00|2321.1|2315.1|2321.3|2315.3|2321.6|2315.6|2321.1|2315.1|3
1626077220000|2021-07-12 08:07:00|2321.1|2315.1|2320.9|2314.9|2321.1|2315.1|2320.9|2314.9|2
1626077230000|2021-07-12 08:07:10|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626077240000|2021-07-12 08:07:20|2321.5|2315.5|2321.5|2315.5|2322|2316|2321.5|2315.5|4
1626077250000|2021-07-12 08:07:30|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626077270000|2021-07-12 08:07:50|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626077280000|2021-07-12 08:08:00|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626077300000|2021-07-12 08:08:20|2321.4|2315.4|2320.4|2314.4|2321.4|2315.4|2320.1|2314.1|3
1626077340000|2021-07-12 08:09:00|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626077370000|2021-07-12 08:09:30|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626077380000|2021-07-12 08:09:40|2321.6|2315.6|2321.4|2315.4|2321.6|2315.6|2321.4|2315.4|2
1626077390000|2021-07-12 08:09:50|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1626077400000|2021-07-12 08:10:00|2321.4|2315.4|2321|2315|2321.4|2315.4|2321|2315|2
1626077450000|2021-07-12 08:10:50|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626077510000|2021-07-12 08:11:50|2321.5|2315.5|2321.4|2315.4|2321.5|2315.5|2321.4|2315.4|2
1626077520000|2021-07-12 08:12:00|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626077560000|2021-07-12 08:12:40|2321|2315|2321.1|2315.1|2321.1|2315.1|2321|2315|2
1626077570000|2021-07-12 08:12:50|2321|2315|2321|2315|2321|2315|2321|2315|1
1626077580000|2021-07-12 08:13:00|2320.8|2314.8|2320.1|2314.1|2320.8|2314.8|2320.1|2314.1|2
1626077590000|2021-07-12 08:13:10|2320.4|2314.4|2320.1|2314.1|2320.4|2314.4|2320.1|2314.1|2
1626077640000|2021-07-12 08:14:00|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626077720000|2021-07-12 08:15:20|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626077770000|2021-07-12 08:16:10|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626077780000|2021-07-12 08:16:20|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626077790000|2021-07-12 08:16:30|2321.1|2315.1|2321|2315|2321.1|2315.1|2321|2315|2
1626077820000|2021-07-12 08:17:00|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1626077840000|2021-07-12 08:17:20|2320.8|2314.8|2320.6|2314.6|2320.9|2314.9|2320.6|2314.6|4
1626077880000|2021-07-12 08:18:00|2321|2315|2321.8|2315.8|2321.8|2315.8|2321|2315|3
1626077890000|2021-07-12 08:18:10|2321.6|2315.6|2320.9|2314.9|2321.6|2315.6|2320.6|2314.6|3
1626077910000|2021-07-12 08:18:30|2321.1|2315.1|2321.3|2315.3|2321.3|2315.3|2321.1|2315.1|2
1626077930000|2021-07-12 08:18:50|2321.1|2315.1|2321|2315|2321.1|2315.1|2321|2315|2
1626077940000|2021-07-12 08:19:00|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626077960000|2021-07-12 08:19:20|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626077980000|2021-07-12 08:19:40|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626078020000|2021-07-12 08:20:20|2322.9|2316.9|2323.9|2317.9|2323.9|2317.9|2322.9|2316.9|5
1626078030000|2021-07-12 08:20:30|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626078050000|2021-07-12 08:20:50|2323.9|2317.9|2322.6|2316.6|2323.9|2317.9|2322.6|2316.6|2
1626078070000|2021-07-12 08:21:10|2322.9|2316.9|2322.6|2316.6|2322.9|2316.9|2322.6|2316.6|4
1626078080000|2021-07-12 08:21:20|2322.5|2316.5|2321.4|2315.4|2322.5|2316.5|2320.9|2314.9|9
1626078090000|2021-07-12 08:21:30|2321.1|2315.1|2320.9|2314.9|2321.1|2315.1|2320.4|2314.4|3
1626078110000|2021-07-12 08:21:50|2320.8|2314.8|2319.8|2313.8|2320.8|2314.8|2319.6|2313.6|3
1626078120000|2021-07-12 08:22:00|2319.9|2313.9|2320|2314|2320.5|2314.5|2319.9|2313.9|5
1626078130000|2021-07-12 08:22:10|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626078160000|2021-07-12 08:22:40|2320|2314|2320|2314|2320|2314|2320|2314|1
1626078190000|2021-07-12 08:23:10|2319.4|2313.4|2319.4|2313.4|2319.9|2313.9|2319.4|2313.4|3
1626078240000|2021-07-12 08:24:00|2319.5|2313.5|2320.1|2314.1|2320.4|2314.4|2319.5|2313.5|5
1626078270000|2021-07-12 08:24:30|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626078280000|2021-07-12 08:24:40|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626078290000|2021-07-12 08:24:50|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626078320000|2021-07-12 08:25:20|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626078340000|2021-07-12 08:25:40|2319.8|2313.8|2319.6|2313.6|2319.8|2313.8|2319.6|2313.6|2
1626078350000|2021-07-12 08:25:50|2319.3|2313.3|2318.4|2312.4|2319.4|2313.4|2318.4|2312.4|3
1626078360000|2021-07-12 08:26:00|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.4|2312.4|3
1626078370000|2021-07-12 08:26:10|2318.4|2312.4|2319.6|2313.6|2319.6|2313.6|2318.4|2312.4|3
1626078380000|2021-07-12 08:26:20|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.1|2313.1|3
1626078410000|2021-07-12 08:26:50|2320.4|2314.4|2320.1|2314.1|2320.4|2314.4|2320.1|2314.1|2
1626078420000|2021-07-12 08:27:00|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626078450000|2021-07-12 08:27:30|2320.1|2314.1|2320.6|2314.6|2320.6|2314.6|2320.1|2314.1|2
1626078510000|2021-07-12 08:28:30|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626078560000|2021-07-12 08:29:20|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626078570000|2021-07-12 08:29:30|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626078590000|2021-07-12 08:29:50|2320.3|2314.3|2319.4|2313.4|2320.3|2314.3|2319.4|2313.4|5
1626078600000|2021-07-12 08:30:00|2319.1|2313.1|2318.9|2312.9|2319.1|2313.1|2318.4|2312.4|6
1626078610000|2021-07-12 08:30:10|2319.3|2313.3|2319.9|2313.9|2320.6|2314.6|2319.3|2313.3|8
1626078620000|2021-07-12 08:30:20|2320.1|2314.1|2319.9|2313.9|2320.1|2314.1|2319.9|2313.9|2
1626078640000|2021-07-12 08:30:40|2320|2314|2320.5|2314.5|2320.5|2314.5|2320|2314|3
1626078650000|2021-07-12 08:30:50|2320.4|2314.4|2319.9|2313.9|2320.4|2314.4|2319.9|2313.9|4
1626078670000|2021-07-12 08:31:10|2320.1|2314.1|2320.6|2314.6|2320.6|2314.6|2320.1|2314.1|2
1626078690000|2021-07-12 08:31:30|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626078700000|2021-07-12 08:31:40|2320.3|2314.3|2320.1|2314.1|2320.3|2314.3|2320.1|2314.1|2
1626078710000|2021-07-12 08:31:50|2320|2314|2320|2314|2320|2314|2320|2314|1
1626078720000|2021-07-12 08:32:00|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626078750000|2021-07-12 08:32:30|2320.1|2314.1|2319.8|2313.8|2320.1|2314.1|2319.8|2313.8|2
1626078760000|2021-07-12 08:32:40|2319.9|2313.9|2319.6|2313.6|2319.9|2313.9|2319.6|2313.6|2
1626078780000|2021-07-12 08:33:00|2319.5|2313.5|2319.4|2313.4|2319.5|2313.5|2319.4|2313.4|2
1626078790000|2021-07-12 08:33:10|2319.3|2313.3|2318.4|2312.4|2319.3|2313.3|2318.4|2312.4|5
1626078800000|2021-07-12 08:33:20|2318.5|2312.5|2318.8|2312.8|2319|2313|2318.5|2312.5|3
1626078810000|2021-07-12 08:33:30|2319.4|2313.4|2319.9|2313.9|2320.3|2314.3|2319.4|2313.4|4
1626078830000|2021-07-12 08:33:50|2319.6|2313.6|2318.6|2312.6|2319.6|2313.6|2318.6|2312.6|3
1626078840000|2021-07-12 08:34:00|2318.5|2312.5|2320.3|2314.3|2320.3|2314.3|2318.5|2312.5|7
1626078850000|2021-07-12 08:34:10|2320|2314|2320|2314|2320|2314|2320|2314|1
1626078860000|2021-07-12 08:34:20|2318.9|2312.9|2319.9|2313.9|2319.9|2313.9|2318.9|2312.9|3
1626078870000|2021-07-12 08:34:30|2319.8|2313.8|2319.5|2313.5|2319.8|2313.8|2319.5|2313.5|2
1626078880000|2021-07-12 08:34:40|2319.4|2313.4|2318.4|2312.4|2319.4|2313.4|2318.4|2312.4|3
1626078890000|2021-07-12 08:34:50|2318.5|2312.5|2318.9|2312.9|2318.9|2312.9|2318.5|2312.5|2
1626078900000|2021-07-12 08:35:00|2319.1|2313.1|2320|2314|2320|2314|2319.1|2313.1|3
1626078920000|2021-07-12 08:35:20|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626078940000|2021-07-12 08:35:40|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626078990000|2021-07-12 08:36:30|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|2
1626079000000|2021-07-12 08:36:40|2319.9|2313.9|2319.8|2313.8|2320.1|2314.1|2319.8|2313.8|4
1626079010000|2021-07-12 08:36:50|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626079050000|2021-07-12 08:37:30|2319.9|2313.9|2320.3|2314.3|2320.3|2314.3|2319.9|2313.9|2
1626079060000|2021-07-12 08:37:40|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626079080000|2021-07-12 08:38:00|2320.6|2314.6|2321|2315|2321|2315|2320.6|2314.6|3
1626079100000|2021-07-12 08:38:20|2321.4|2315.4|2321.1|2315.1|2321.4|2315.4|2321.1|2315.1|2
1626079110000|2021-07-12 08:38:30|2321|2315|2320.9|2314.9|2321|2315|2320.9|2314.9|2
1626079120000|2021-07-12 08:38:40|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626079130000|2021-07-12 08:38:50|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626079180000|2021-07-12 08:39:40|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626079200000|2021-07-12 08:40:00|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626079240000|2021-07-12 08:40:40|2319.9|2313.9|2320.4|2314.4|2320.4|2314.4|2319.9|2313.9|2
1626079270000|2021-07-12 08:41:10|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626079310000|2021-07-12 08:41:50|2320.4|2314.4|2320.1|2314.1|2320.4|2314.4|2320|2314|4
1626079330000|2021-07-12 08:42:10|2320.3|2314.3|2320|2314|2320.3|2314.3|2320|2314|2
1626079370000|2021-07-12 08:42:50|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626079440000|2021-07-12 08:44:00|2319.6|2313.6|2319.4|2313.4|2319.6|2313.6|2319.4|2313.4|2
1626079450000|2021-07-12 08:44:10|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626079490000|2021-07-12 08:44:50|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626079500000|2021-07-12 08:45:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626079530000|2021-07-12 08:45:30|2319.8|2313.8|2320|2314|2320|2314|2319.8|2313.8|2
1626079550000|2021-07-12 08:45:50|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626079570000|2021-07-12 08:46:10|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626079590000|2021-07-12 08:46:30|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626079640000|2021-07-12 08:47:20|2319.5|2313.5|2318.9|2312.9|2319.5|2313.5|2318.4|2312.4|6
1626079650000|2021-07-12 08:47:30|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626079670000|2021-07-12 08:47:50|2320.6|2314.6|2320.8|2314.8|2320.8|2314.8|2320.6|2314.6|2
1626079710000|2021-07-12 08:48:30|2320.6|2314.6|2320|2314|2320.6|2314.6|2319.5|2313.5|9
1626079720000|2021-07-12 08:48:40|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626079750000|2021-07-12 08:49:10|2319.6|2313.6|2320.4|2314.4|2320.4|2314.4|2319.6|2313.6|3
1626079780000|2021-07-12 08:49:40|2320.6|2314.6|2320.9|2314.9|2320.9|2314.9|2320.6|2314.6|2
1626079830000|2021-07-12 08:50:30|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626079850000|2021-07-12 08:50:50|2320.9|2314.9|2320.5|2314.5|2320.9|2314.9|2320.5|2314.5|2
1626079880000|2021-07-12 08:51:20|2320.3|2314.3|2319.9|2313.9|2320.3|2314.3|2319.9|2313.9|2
1626079890000|2021-07-12 08:51:30|2320.3|2314.3|2320.4|2314.4|2320.4|2314.4|2320.3|2314.3|2
1626079900000|2021-07-12 08:51:40|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626079930000|2021-07-12 08:52:10|2320.1|2314.1|2319.9|2313.9|2320.1|2314.1|2319.9|2313.9|3
1626079990000|2021-07-12 08:53:10|2320|2314|2320|2314|2320|2314|2320|2314|1
1626080020000|2021-07-12 08:53:40|2319.9|2313.9|2320.9|2314.9|2320.9|2314.9|2319.9|2313.9|2
1626080030000|2021-07-12 08:53:50|2320.6|2314.6|2320.4|2314.4|2320.6|2314.6|2320.4|2314.4|2
1626080060000|2021-07-12 08:54:20|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|2
1626080090000|2021-07-12 08:54:50|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626080100000|2021-07-12 08:55:00|2320.4|2314.4|2320.1|2314.1|2320.4|2314.4|2320.1|2314.1|2
1626080140000|2021-07-12 08:55:40|2319.9|2313.9|2319.8|2313.8|2319.9|2313.9|2319.8|2313.8|2
1626080170000|2021-07-12 08:56:10|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626080210000|2021-07-12 08:56:50|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626080220000|2021-07-12 08:57:00|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626080240000|2021-07-12 08:57:20|2320.1|2314.1|2321|2315|2321|2315|2320.1|2314.1|2
1626080260000|2021-07-12 08:57:40|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626080280000|2021-07-12 08:58:00|2321.1|2315.1|2320.4|2314.4|2321.1|2315.1|2320.3|2314.3|4
1626080300000|2021-07-12 08:58:20|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626080310000|2021-07-12 08:58:30|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626080330000|2021-07-12 08:58:50|2320.9|2314.9|2321.1|2315.1|2321.1|2315.1|2320.9|2314.9|2
1626080390000|2021-07-12 08:59:50|2321.4|2315.4|2321.1|2315.1|2321.4|2315.4|2321.1|2315.1|2
1626080430000|2021-07-12 09:00:30|2321|2315|2321|2315|2321|2315|2321|2315|1
1626080440000|2021-07-12 09:00:40|2320.8|2314.8|2320.4|2314.4|2320.8|2314.8|2320.4|2314.4|2
1626080450000|2021-07-12 09:00:50|2320.6|2314.6|2320.3|2314.3|2320.6|2314.6|2320.3|2314.3|3
1626080460000|2021-07-12 09:01:00|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626080480000|2021-07-12 09:01:20|2320|2314|2320|2314|2320|2314|2320|2314|1
1626080560000|2021-07-12 09:02:40|2320.1|2314.1|2320.4|2314.4|2320.4|2314.4|2320.1|2314.1|2
1626080570000|2021-07-12 09:02:50|2320|2314|2317.3|2311.3|2320|2314|2316.9|2310.9|7
1626080580000|2021-07-12 09:03:00|2317.1|2311.1|2317.6|2311.6|2317.6|2311.6|2317.1|2311.1|3
1626080590000|2021-07-12 09:03:10|2317.9|2311.9|2317.6|2311.6|2318|2312|2317.6|2311.6|3
1626080600000|2021-07-12 09:03:20|2317.5|2311.5|2317.6|2311.6|2317.6|2311.6|2316.9|2310.9|4
1626080610000|2021-07-12 09:03:30|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1626080620000|2021-07-12 09:03:40|2318.4|2312.4|2317.3|2311.3|2318.4|2312.4|2317.3|2311.3|2
1626080630000|2021-07-12 09:03:50|2317.1|2311.1|2316.4|2310.4|2317.1|2311.1|2316.4|2310.4|3
1626080650000|2021-07-12 09:04:10|2316.1|2310.1|2315.6|2309.6|2316.1|2310.1|2315.6|2309.6|2
1626080660000|2021-07-12 09:04:20|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626080760000|2021-07-12 09:06:00|2315.6|2309.6|2315.1|2309.1|2315.6|2309.6|2315.1|2309.1|3
1626080770000|2021-07-12 09:06:10|2314.9|2308.9|2314.4|2308.4|2314.9|2308.9|2314.1|2308.1|4
1626080780000|2021-07-12 09:06:20|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626080820000|2021-07-12 09:07:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626080870000|2021-07-12 09:07:50|2315.1|2309.1|2315.4|2309.4|2315.4|2309.4|2315.1|2309.1|2
1626080880000|2021-07-12 09:08:00|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626080890000|2021-07-12 09:08:10|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626080910000|2021-07-12 09:08:30|2314.6|2308.6|2314.3|2308.3|2314.6|2308.6|2314.3|2308.3|3
1626080930000|2021-07-12 09:08:50|2314.4|2308.4|2315|2309|2315|2309|2314.4|2308.4|2
1626080940000|2021-07-12 09:09:00|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626080980000|2021-07-12 09:09:40|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2315.5|2309.5|2
1626081000000|2021-07-12 09:10:00|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1626081010000|2021-07-12 09:10:10|2314.9|2308.9|2315.3|2309.3|2315.3|2309.3|2314.9|2308.9|2
1626081040000|2021-07-12 09:10:40|2315.1|2309.1|2313.9|2307.9|2315.1|2309.1|2313.9|2307.9|5
1626081050000|2021-07-12 09:10:50|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1626081060000|2021-07-12 09:11:00|2313.4|2307.4|2313.4|2307.4|2313.6|2307.6|2313.4|2307.4|3
1626081080000|2021-07-12 09:11:20|2313.1|2307.1|2313|2307|2313.1|2307.1|2313|2307|2
1626081100000|2021-07-12 09:11:40|2312.9|2306.9|2312.6|2306.6|2312.9|2306.9|2312.6|2306.6|2
1626081110000|2021-07-12 09:11:50|2312.4|2306.4|2312|2306|2312.4|2306.4|2312|2306|3
1626081130000|2021-07-12 09:12:10|2312.1|2306.1|2312.9|2306.9|2312.9|2306.9|2312.1|2306.1|2
1626081150000|2021-07-12 09:12:30|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1626081190000|2021-07-12 09:13:10|2312.9|2306.9|2312.6|2306.6|2312.9|2306.9|2311.8|2305.8|4
1626081200000|2021-07-12 09:13:20|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1626081290000|2021-07-12 09:14:50|2312.3|2306.3|2311.8|2305.8|2312.3|2306.3|2311.8|2305.8|3
1626081300000|2021-07-12 09:15:00|2311.9|2305.9|2311.8|2305.8|2311.9|2305.9|2311.8|2305.8|2
1626081310000|2021-07-12 09:15:10|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1626081370000|2021-07-12 09:16:10|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626081420000|2021-07-12 09:17:00|2311.6|2305.6|2311.9|2305.9|2311.9|2305.9|2311.6|2305.6|2
1626081430000|2021-07-12 09:17:10|2312.4|2306.4|2312.6|2306.6|2313|2307|2312.4|2306.4|4
1626081450000|2021-07-12 09:17:30|2312.9|2306.9|2314.6|2308.6|2314.6|2308.6|2312.9|2306.9|3
1626081470000|2021-07-12 09:17:50|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626081480000|2021-07-12 09:18:00|2315.1|2309.1|2315.3|2309.3|2315.3|2309.3|2315.1|2309.1|2
1626081510000|2021-07-12 09:18:30|2315|2309|2314.9|2308.9|2315|2309|2314.9|2308.9|2
1626081550000|2021-07-12 09:19:10|2314.6|2308.6|2314.5|2308.5|2314.6|2308.6|2314.5|2308.5|2
1626081560000|2021-07-12 09:19:20|2313.9|2307.9|2313.9|2307.9|2314.1|2308.1|2313.9|2307.9|3
1626081580000|2021-07-12 09:19:40|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1626081610000|2021-07-12 09:20:10|2313.9|2307.9|2314.9|2308.9|2314.9|2308.9|2313.9|2307.9|3
1626081640000|2021-07-12 09:20:40|2315|2309|2315.3|2309.3|2315.3|2309.3|2315|2309|2
1626081670000|2021-07-12 09:21:10|2315.4|2309.4|2315.6|2309.6|2315.6|2309.6|2315.4|2309.4|2
1626081680000|2021-07-12 09:21:20|2316.1|2310.1|2315.6|2309.6|2316.1|2310.1|2315.6|2309.6|2
1626081710000|2021-07-12 09:21:50|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626081750000|2021-07-12 09:22:30|2315.6|2309.6|2315|2309|2315.6|2309.6|2315|2309|3
1626081760000|2021-07-12 09:22:40|2314.9|2308.9|2313.6|2307.6|2314.9|2308.9|2313.6|2307.6|4
1626081800000|2021-07-12 09:23:20|2313.5|2307.5|2314.4|2308.4|2314.4|2308.4|2313.5|2307.5|2
1626081810000|2021-07-12 09:23:30|2314.8|2308.8|2314.9|2308.9|2314.9|2308.9|2314.8|2308.8|2
1626081850000|2021-07-12 09:24:10|2315.1|2309.1|2316.1|2310.1|2316.1|2310.1|2315.1|2309.1|5
1626081890000|2021-07-12 09:24:50|2316.4|2310.4|2316.6|2310.6|2316.6|2310.6|2316.4|2310.4|2
1626081900000|2021-07-12 09:25:00|2316.4|2310.4|2316.1|2310.1|2316.4|2310.4|2316.1|2310.1|2
1626081960000|2021-07-12 09:26:00|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626082010000|2021-07-12 09:26:50|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1626082050000|2021-07-12 09:27:30|2315.4|2309.4|2315.5|2309.5|2315.5|2309.5|2315.4|2309.4|2
1626082080000|2021-07-12 09:28:00|2315.6|2309.6|2316.8|2310.8|2316.8|2310.8|2315.6|2309.6|2
1626082140000|2021-07-12 09:29:00|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626082160000|2021-07-12 09:29:20|2316.9|2310.9|2316.6|2310.6|2316.9|2310.9|2316.5|2310.5|4
1626082200000|2021-07-12 09:30:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626082220000|2021-07-12 09:30:20|2316.4|2310.4|2315.5|2309.5|2316.4|2310.4|2315.5|2309.5|3
1626082260000|2021-07-12 09:31:00|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626082280000|2021-07-12 09:31:20|2315.4|2309.4|2316.8|2310.8|2316.8|2310.8|2315.4|2309.4|3
1626082310000|2021-07-12 09:31:50|2316.9|2310.9|2317.4|2311.4|2317.4|2311.4|2316.9|2310.9|2
1626082360000|2021-07-12 09:32:40|2317.6|2311.6|2317.4|2311.4|2317.6|2311.6|2317.4|2311.4|2
1626082370000|2021-07-12 09:32:50|2317.3|2311.3|2316.6|2310.6|2317.3|2311.3|2316.4|2310.4|6
1626082400000|2021-07-12 09:33:20|2316.8|2310.8|2316.4|2310.4|2316.8|2310.8|2316.4|2310.4|2
1626082460000|2021-07-12 09:34:20|2316.6|2310.6|2317.3|2311.3|2317.9|2311.9|2316.6|2310.6|7
1626082500000|2021-07-12 09:35:00|2317.4|2311.4|2318.1|2312.1|2318.1|2312.1|2317.4|2311.4|4
1626082530000|2021-07-12 09:35:30|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1626082560000|2021-07-12 09:36:00|2318.5|2312.5|2319.9|2313.9|2319.9|2313.9|2318.5|2312.5|4
1626082570000|2021-07-12 09:36:10|2319.6|2313.6|2319.4|2313.4|2319.6|2313.6|2319.4|2313.4|2
1626082580000|2021-07-12 09:36:20|2318.4|2312.4|2318.3|2312.3|2318.4|2312.4|2318.3|2312.3|4
1626082610000|2021-07-12 09:36:50|2318.4|2312.4|2317.9|2311.9|2318.4|2312.4|2317.9|2311.9|3
1626082670000|2021-07-12 09:37:50|2318.1|2312.1|2318.3|2312.3|2318.3|2312.3|2318.1|2312.1|2
1626082700000|2021-07-12 09:38:20|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626082780000|2021-07-12 09:39:40|2318.4|2312.4|2317.6|2311.6|2318.4|2312.4|2317.6|2311.6|4
1626082810000|2021-07-12 09:40:10|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626082900000|2021-07-12 09:41:40|2317.6|2311.6|2317.4|2311.4|2317.6|2311.6|2317.4|2311.4|2
1626082940000|2021-07-12 09:42:20|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1626082970000|2021-07-12 09:42:50|2317.1|2311.1|2317.5|2311.5|2317.5|2311.5|2316.3|2310.3|5
1626082980000|2021-07-12 09:43:00|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.1|2311.1|3
1626083030000|2021-07-12 09:43:50|2317.5|2311.5|2317.8|2311.8|2318.1|2312.1|2317.5|2311.5|3
1626083130000|2021-07-12 09:45:30|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1626083150000|2021-07-12 09:45:50|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1626083160000|2021-07-12 09:46:00|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626083210000|2021-07-12 09:46:50|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1626083220000|2021-07-12 09:47:00|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626083240000|2021-07-12 09:47:20|2318.1|2312.1|2317.9|2311.9|2318.1|2312.1|2317.9|2311.9|3
1626083280000|2021-07-12 09:48:00|2317.6|2311.6|2317.4|2311.4|2317.6|2311.6|2317.4|2311.4|3
1626083290000|2021-07-12 09:48:10|2317.1|2311.1|2317.3|2311.3|2317.3|2311.3|2317.1|2311.1|2
1626083350000|2021-07-12 09:49:10|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626083390000|2021-07-12 09:49:50|2316.9|2310.9|2317.4|2311.4|2317.4|2311.4|2315.8|2309.8|3
1626083400000|2021-07-12 09:50:00|2317.1|2311.1|2317.4|2311.4|2317.4|2311.4|2317.1|2311.1|2
1626083420000|2021-07-12 09:50:20|2317.5|2311.5|2317.6|2311.6|2317.6|2311.6|2317.5|2311.5|2
1626083480000|2021-07-12 09:51:20|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1626083500000|2021-07-12 09:51:40|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626083600000|2021-07-12 09:53:20|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2316.4|2310.4|4
1626083630000|2021-07-12 09:53:50|2317.3|2311.3|2318|2312|2318|2312|2317.3|2311.3|2
1626083640000|2021-07-12 09:54:00|2317.9|2311.9|2317.6|2311.6|2317.9|2311.9|2317.6|2311.6|2
1626083690000|2021-07-12 09:54:50|2317.4|2311.4|2317.6|2311.6|2317.6|2311.6|2317.4|2311.4|2
1626083700000|2021-07-12 09:55:00|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1626083750000|2021-07-12 09:55:50|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626083820000|2021-07-12 09:57:00|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1626083850000|2021-07-12 09:57:30|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626083870000|2021-07-12 09:57:50|2317.4|2311.4|2317.4|2311.4|2317.5|2311.5|2317.4|2311.4|3
1626083880000|2021-07-12 09:58:00|2317.3|2311.3|2317.1|2311.1|2317.3|2311.3|2317.1|2311.1|2
1626083920000|2021-07-12 09:58:40|2317.4|2311.4|2317.9|2311.9|2317.9|2311.9|2317.4|2311.4|2
1626083990000|2021-07-12 09:59:50|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626084020000|2021-07-12 10:00:20|2317.9|2311.9|2317.6|2311.6|2317.9|2311.9|2317.6|2311.6|2
1626084090000|2021-07-12 10:01:30|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626084120000|2021-07-12 10:02:00|2317.1|2311.1|2316.9|2310.9|2317.1|2311.1|2316.9|2310.9|2
1626084130000|2021-07-12 10:02:10|2316.6|2310.6|2317.1|2311.1|2317.1|2311.1|2316.4|2310.4|3
1626084180000|2021-07-12 10:03:00|2316.9|2310.9|2317.1|2311.1|2317.1|2311.1|2316.9|2310.9|2
1626084210000|2021-07-12 10:03:30|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1626084250000|2021-07-12 10:04:10|2317.4|2311.4|2317.3|2311.3|2317.4|2311.4|2317.3|2311.3|2
1626084260000|2021-07-12 10:04:20|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626084290000|2021-07-12 10:04:50|2317.4|2311.4|2317.1|2311.1|2317.4|2311.4|2317.1|2311.1|2
1626084300000|2021-07-12 10:05:00|2316.9|2310.9|2316.3|2310.3|2316.9|2310.9|2316.3|2310.3|2
1626084310000|2021-07-12 10:05:10|2316|2310|2316|2310|2316|2310|2316|2310|1
1626084360000|2021-07-12 10:06:00|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626084380000|2021-07-12 10:06:20|2315.8|2309.8|2315.6|2309.6|2315.9|2309.9|2315.6|2309.6|3
1626084390000|2021-07-12 10:06:30|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626084400000|2021-07-12 10:06:40|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1626084440000|2021-07-12 10:07:20|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626084470000|2021-07-12 10:07:50|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626084500000|2021-07-12 10:08:20|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626084510000|2021-07-12 10:08:30|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626084520000|2021-07-12 10:08:40|2315.6|2309.6|2315.4|2309.4|2315.8|2309.8|2315.4|2309.4|3
1626084570000|2021-07-12 10:09:30|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626084610000|2021-07-12 10:10:10|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2313.9|2307.9|3
1626084620000|2021-07-12 10:10:20|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626084630000|2021-07-12 10:10:30|2314.4|2308.4|2314.1|2308.1|2314.4|2308.4|2314.1|2308.1|2
1626084640000|2021-07-12 10:10:40|2314.4|2308.4|2314.3|2308.3|2314.4|2308.4|2313.9|2307.9|4
1626084670000|2021-07-12 10:11:10|2314.5|2308.5|2314.6|2308.6|2314.6|2308.6|2314.5|2308.5|2
1626084680000|2021-07-12 10:11:20|2314.8|2308.8|2314.5|2308.5|2314.8|2308.8|2314.5|2308.5|3
1626084690000|2021-07-12 10:11:30|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626084700000|2021-07-12 10:11:40|2314.5|2308.5|2314.6|2308.6|2314.6|2308.6|2314.5|2308.5|2
1626084720000|2021-07-12 10:12:00|2314.5|2308.5|2313.9|2307.9|2314.5|2308.5|2313.9|2307.9|3
1626084770000|2021-07-12 10:12:50|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.1|2307.1|3
1626084780000|2021-07-12 10:13:00|2313.1|2307.1|2313.4|2307.4|2313.4|2307.4|2313.1|2307.1|2
1626084800000|2021-07-12 10:13:20|2313.5|2307.5|2314.1|2308.1|2314.1|2308.1|2313.5|2307.5|2
1626084840000|2021-07-12 10:14:00|2314.3|2308.3|2315.8|2309.8|2315.8|2309.8|2314.3|2308.3|3
1626084850000|2021-07-12 10:14:10|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1626084860000|2021-07-12 10:14:20|2316.5|2310.5|2316.4|2310.4|2316.5|2310.5|2316.4|2310.4|2
1626084870000|2021-07-12 10:14:30|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626084890000|2021-07-12 10:14:50|2316.9|2310.9|2317|2311|2317|2311|2316.9|2310.9|2
1626084900000|2021-07-12 10:15:00|2316.9|2310.9|2316.6|2310.6|2316.9|2310.9|2316.6|2310.6|2
1626084930000|2021-07-12 10:15:30|2316.8|2310.8|2317.1|2311.1|2317.1|2311.1|2316.8|2310.8|2
1626084990000|2021-07-12 10:16:30|2317|2311|2317|2311|2317|2311|2317|2311|1
1626085020000|2021-07-12 10:17:00|2316.9|2310.9|2316.6|2310.6|2316.9|2310.9|2316.4|2310.4|3
1626085090000|2021-07-12 10:18:10|2317.5|2311.5|2318.6|2312.6|2318.6|2312.6|2317.5|2311.5|2
1626085130000|2021-07-12 10:18:50|2318.9|2312.9|2318.6|2312.6|2318.9|2312.9|2318.6|2312.6|2
1626085160000|2021-07-12 10:19:20|2318.4|2312.4|2318.3|2312.3|2318.4|2312.4|2318.3|2312.3|2
1626085210000|2021-07-12 10:20:10|2318.4|2312.4|2317.1|2311.1|2318.4|2312.4|2317.1|2311.1|4
1626085220000|2021-07-12 10:20:20|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626085260000|2021-07-12 10:21:00|2317.4|2311.4|2317.9|2311.9|2317.9|2311.9|2317.4|2311.4|2
1626085270000|2021-07-12 10:21:10|2318.6|2312.6|2318.3|2312.3|2318.6|2312.6|2318.3|2312.3|3
1626085290000|2021-07-12 10:21:30|2318.1|2312.1|2318.3|2312.3|2318.3|2312.3|2318.1|2312.1|2
1626085300000|2021-07-12 10:21:40|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1626085310000|2021-07-12 10:21:50|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626085340000|2021-07-12 10:22:20|2318|2312|2316.9|2310.9|2318|2312|2316.9|2310.9|5
1626085350000|2021-07-12 10:22:30|2317|2311|2316.4|2310.4|2317|2311|2316.4|2310.4|2
1626085360000|2021-07-12 10:22:40|2316.6|2310.6|2316.8|2310.8|2316.8|2310.8|2316.6|2310.6|2
1626085380000|2021-07-12 10:23:00|2316.6|2310.6|2316.4|2310.4|2316.6|2310.6|2316.4|2310.4|4
1626085410000|2021-07-12 10:23:30|2316.3|2310.3|2315.4|2309.4|2316.3|2310.3|2315.4|2309.4|8
1626085430000|2021-07-12 10:23:50|2315.9|2309.9|2316.6|2310.6|2316.9|2310.9|2315.9|2309.9|3
1626085450000|2021-07-12 10:24:10|2316.9|2310.9|2317.6|2311.6|2317.6|2311.6|2316.9|2310.9|2
1626085570000|2021-07-12 10:26:10|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1626085590000|2021-07-12 10:26:30|2317.6|2311.6|2317.5|2311.5|2317.6|2311.6|2317.5|2311.5|2
1626085600000|2021-07-12 10:26:40|2317.6|2311.6|2317.3|2311.3|2317.6|2311.6|2317.3|2311.3|2
1626085630000|2021-07-12 10:27:10|2317|2311|2316.3|2310.3|2317|2311|2316.3|2310.3|4
1626085640000|2021-07-12 10:27:20|2316.4|2310.4|2316.6|2310.6|2316.6|2310.6|2315.6|2309.6|5
1626085670000|2021-07-12 10:27:50|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1626085760000|2021-07-12 10:29:20|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626085820000|2021-07-12 10:30:20|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626085850000|2021-07-12 10:30:50|2316.4|2310.4|2315|2309|2316.4|2310.4|2315|2309|3
1626085860000|2021-07-12 10:31:00|2315.1|2309.1|2314.9|2308.9|2315.1|2309.1|2314.9|2308.9|2
1626085870000|2021-07-12 10:31:10|2314.6|2308.6|2314.6|2308.6|2314.9|2308.9|2314.5|2308.5|5
1626085920000|2021-07-12 10:32:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626085940000|2021-07-12 10:32:20|2314|2308|2314|2308|2314|2308|2314|2308|1
1626085950000|2021-07-12 10:32:30|2313.9|2307.9|2314.4|2308.4|2314.4|2308.4|2313.9|2307.9|2
1626085960000|2021-07-12 10:32:40|2314.5|2308.5|2315.6|2309.6|2315.6|2309.6|2314.5|2308.5|3
1626085970000|2021-07-12 10:32:50|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1626085990000|2021-07-12 10:33:10|2316|2310|2315.8|2309.8|2316|2310|2315.8|2309.8|2
1626086000000|2021-07-12 10:33:20|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1626086060000|2021-07-12 10:34:20|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626086070000|2021-07-12 10:34:30|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626086110000|2021-07-12 10:35:10|2315.1|2309.1|2315.3|2309.3|2315.3|2309.3|2315.1|2309.1|2
1626086120000|2021-07-12 10:35:20|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1626086180000|2021-07-12 10:36:20|2315.8|2309.8|2315.3|2309.3|2315.8|2309.8|2315.3|2309.3|3
1626086190000|2021-07-12 10:36:30|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626086210000|2021-07-12 10:36:50|2315|2309|2315|2309|2315|2309|2315|2309|1
1626086220000|2021-07-12 10:37:00|2314.8|2308.8|2314.6|2308.6|2314.8|2308.8|2314.6|2308.6|2
1626086230000|2021-07-12 10:37:10|2314.5|2308.5|2314.4|2308.4|2314.5|2308.5|2314.4|2308.4|2
1626086250000|2021-07-12 10:37:30|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626086310000|2021-07-12 10:38:30|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626086320000|2021-07-12 10:38:40|2314.3|2308.3|2314.1|2308.1|2314.4|2308.4|2314.1|2308.1|3
1626086330000|2021-07-12 10:38:50|2313.9|2307.9|2314.1|2308.1|2314.1|2308.1|2313.9|2307.9|3
1626086340000|2021-07-12 10:39:00|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626086380000|2021-07-12 10:39:40|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1626086390000|2021-07-12 10:39:50|2315.5|2309.5|2315.1|2309.1|2315.5|2309.5|2315.1|2309.1|2
1626086410000|2021-07-12 10:40:10|2315|2309|2314.5|2308.5|2315|2309|2314.5|2308.5|2
1626086420000|2021-07-12 10:40:20|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626086440000|2021-07-12 10:40:40|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626086470000|2021-07-12 10:41:10|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626086500000|2021-07-12 10:41:40|2315.6|2309.6|2315.8|2309.8|2315.8|2309.8|2315.6|2309.6|2
1626086510000|2021-07-12 10:41:50|2315.9|2309.9|2315.8|2309.8|2316.1|2310.1|2315.8|2309.8|3
1626086570000|2021-07-12 10:42:50|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|2
1626086580000|2021-07-12 10:43:00|2314.5|2308.5|2314.3|2308.3|2314.5|2308.5|2314.3|2308.3|2
1626086600000|2021-07-12 10:43:20|2314|2308|2314.1|2308.1|2314.1|2308.1|2314|2308|2
1626086610000|2021-07-12 10:43:30|2314.4|2308.4|2314|2308|2314.4|2308.4|2314|2308|2
1626086660000|2021-07-12 10:44:20|2313.9|2307.9|2314.6|2308.6|2314.6|2308.6|2313.6|2307.6|3
1626086690000|2021-07-12 10:44:50|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626086710000|2021-07-12 10:45:10|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2313.9|2307.9|3
1626086720000|2021-07-12 10:45:20|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626086810000|2021-07-12 10:46:50|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626086820000|2021-07-12 10:47:00|2314.1|2308.1|2313.8|2307.8|2314.1|2308.1|2313.8|2307.8|3
1626086860000|2021-07-12 10:47:40|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1626086910000|2021-07-12 10:48:30|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1626086920000|2021-07-12 10:48:40|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1626086940000|2021-07-12 10:49:00|2313.3|2307.3|2314.1|2308.1|2314.1|2308.1|2313.3|2307.3|5
1626086950000|2021-07-12 10:49:10|2313.9|2307.9|2313.6|2307.6|2313.9|2307.9|2313.6|2307.6|2
1626086980000|2021-07-12 10:49:40|2313.9|2307.9|2313.6|2307.6|2313.9|2307.9|2313.6|2307.6|2
1626086990000|2021-07-12 10:49:50|2313.9|2307.9|2314.1|2308.1|2314.1|2308.1|2313.9|2307.9|2
1626087000000|2021-07-12 10:50:00|2313.9|2307.9|2313.6|2307.6|2313.9|2307.9|2313.6|2307.6|4
1626087010000|2021-07-12 10:50:10|2313.9|2307.9|2314.1|2308.1|2314.1|2308.1|2313.9|2307.9|2
1626087030000|2021-07-12 10:50:30|2313.9|2307.9|2313.6|2307.6|2313.9|2307.9|2313.6|2307.6|2
1626087040000|2021-07-12 10:50:40|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626087060000|2021-07-12 10:51:00|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1626087070000|2021-07-12 10:51:10|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1626087080000|2021-07-12 10:51:20|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1626087100000|2021-07-12 10:51:40|2313.1|2307.1|2313.9|2307.9|2313.9|2307.9|2312.9|2306.9|3
1626087110000|2021-07-12 10:51:50|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314|2308|3
1626087160000|2021-07-12 10:52:40|2314|2308|2314.1|2308.1|2314.1|2308.1|2314|2308|2
1626087180000|2021-07-12 10:53:00|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626087190000|2021-07-12 10:53:10|2313.8|2307.8|2313.8|2307.8|2313.9|2307.9|2313.8|2307.8|3
1626087210000|2021-07-12 10:53:30|2314|2308|2313.8|2307.8|2314|2308|2313.8|2307.8|2
1626087270000|2021-07-12 10:54:30|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1626087280000|2021-07-12 10:54:40|2313.4|2307.4|2313.9|2307.9|2313.9|2307.9|2313.4|2307.4|2
1626087330000|2021-07-12 10:55:30|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1626087380000|2021-07-12 10:56:20|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1626087420000|2021-07-12 10:57:00|2313.4|2307.4|2313.1|2307.1|2313.4|2307.4|2313.1|2307.1|2
1626087430000|2021-07-12 10:57:10|2313.3|2307.3|2314.1|2308.1|2314.1|2308.1|2313.3|2307.3|2
1626087560000|2021-07-12 10:59:20|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626087580000|2021-07-12 10:59:40|2314.3|2308.3|2314.1|2308.1|2314.3|2308.3|2314.1|2308.1|2
1626087590000|2021-07-12 10:59:50|2314|2308|2314|2308|2314|2308|2314|2308|1
1626087600000|2021-07-12 11:00:00|2314.1|2308.1|2314.4|2308.4|2314.4|2308.4|2314.1|2308.1|2
1626087640000|2021-07-12 11:00:40|2314.3|2308.3|2314|2308|2314.3|2308.3|2314|2308|3
1626087650000|2021-07-12 11:00:50|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1626087660000|2021-07-12 11:01:00|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626087690000|2021-07-12 11:01:30|2314.4|2308.4|2316.5|2310.5|2316.5|2310.5|2314.4|2308.4|4
1626087700000|2021-07-12 11:01:40|2317|2311|2317|2311|2317|2311|2317|2311|1
1626087710000|2021-07-12 11:01:50|2317.1|2311.1|2317.8|2311.8|2317.8|2311.8|2317.1|2311.1|2
1626087720000|2021-07-12 11:02:00|2317.9|2311.9|2318|2312|2318|2312|2317.9|2311.9|2
1626087730000|2021-07-12 11:02:10|2316.9|2310.9|2316.5|2310.5|2316.9|2310.9|2316.5|2310.5|2
1626087750000|2021-07-12 11:02:30|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.1|2310.1|3
1626087790000|2021-07-12 11:03:10|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626087800000|2021-07-12 11:03:20|2316.4|2310.4|2316.6|2310.6|2316.6|2310.6|2316.4|2310.4|2
1626087880000|2021-07-12 11:04:40|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626087980000|2021-07-12 11:06:20|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626088050000|2021-07-12 11:07:30|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626088180000|2021-07-12 11:09:40|2315.6|2309.6|2315.1|2309.1|2315.6|2309.6|2315|2309|3
1626088190000|2021-07-12 11:09:50|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1626088240000|2021-07-12 11:10:40|2314.6|2308.6|2315.1|2309.1|2315.1|2309.1|2314.6|2308.6|2
1626088280000|2021-07-12 11:11:20|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626088300000|2021-07-12 11:11:40|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626088310000|2021-07-12 11:11:50|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|4
1626088360000|2021-07-12 11:12:40|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626088370000|2021-07-12 11:12:50|2314.1|2308.1|2313.5|2307.5|2314.1|2308.1|2313.4|2307.4|4
1626088390000|2021-07-12 11:13:10|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626088430000|2021-07-12 11:13:50|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626088480000|2021-07-12 11:14:40|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626088530000|2021-07-12 11:15:30|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626088540000|2021-07-12 11:15:40|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626088560000|2021-07-12 11:16:00|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626088570000|2021-07-12 11:16:10|2314.1|2308.1|2313.6|2307.6|2314.1|2308.1|2313.6|2307.6|2
1626088610000|2021-07-12 11:16:50|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626088620000|2021-07-12 11:17:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626088640000|2021-07-12 11:17:20|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626088660000|2021-07-12 11:17:40|2314.3|2308.3|2314|2308|2314.3|2308.3|2314|2308|3
1626088690000|2021-07-12 11:18:10|2314.1|2308.1|2313.6|2307.6|2314.1|2308.1|2313.6|2307.6|3
1626088750000|2021-07-12 11:19:10|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1626088770000|2021-07-12 11:19:30|2313.4|2307.4|2313.5|2307.5|2313.5|2307.5|2313.4|2307.4|2
1626088790000|2021-07-12 11:19:50|2313.9|2307.9|2314.9|2308.9|2314.9|2308.9|2313.9|2307.9|4
1626088800000|2021-07-12 11:20:00|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626088830000|2021-07-12 11:20:30|2315.5|2309.5|2316.6|2310.6|2316.6|2310.6|2315.5|2309.5|2
1626088850000|2021-07-12 11:20:50|2316.9|2310.9|2317.4|2311.4|2317.4|2311.4|2316.9|2310.9|2
1626088870000|2021-07-12 11:21:10|2317.3|2311.3|2316.4|2310.4|2317.3|2311.3|2316.4|2310.4|4
1626088880000|2021-07-12 11:21:20|2316.1|2310.1|2315.6|2309.6|2316.1|2310.1|2315.6|2309.6|3
1626088940000|2021-07-12 11:22:20|2315.4|2309.4|2314.8|2308.8|2315.4|2309.4|2314.8|2308.8|4
1626088970000|2021-07-12 11:22:50|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|2
1626089010000|2021-07-12 11:23:30|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626089070000|2021-07-12 11:24:30|2315.3|2309.3|2315.5|2309.5|2316.3|2310.3|2315.3|2309.3|4
1626089080000|2021-07-12 11:24:40|2315.6|2309.6|2315.4|2309.4|2315.6|2309.6|2315.4|2309.4|3
1626089090000|2021-07-12 11:24:50|2315.3|2309.3|2314.9|2308.9|2315.3|2309.3|2314.9|2308.9|3
1626089100000|2021-07-12 11:25:00|2314.6|2308.6|2314.5|2308.5|2314.6|2308.6|2314.5|2308.5|2
1626089140000|2021-07-12 11:25:40|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626089150000|2021-07-12 11:25:50|2314.5|2308.5|2314.3|2308.3|2314.5|2308.5|2314.3|2308.3|2
1626089190000|2021-07-12 11:26:30|2313.8|2307.8|2313.8|2307.8|2314|2308|2313.8|2307.8|3
1626089210000|2021-07-12 11:26:50|2313.6|2307.6|2315.1|2309.1|2315.1|2309.1|2313.6|2307.6|2
1626089230000|2021-07-12 11:27:10|2314.9|2308.9|2314.4|2308.4|2314.9|2308.9|2314.4|2308.4|4
1626089240000|2021-07-12 11:27:20|2314.6|2308.6|2314.1|2308.1|2314.6|2308.6|2314.1|2308.1|2
1626089260000|2021-07-12 11:27:40|2313.9|2307.9|2314.1|2308.1|2314.1|2308.1|2313.9|2307.9|2
1626089270000|2021-07-12 11:27:50|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626089280000|2021-07-12 11:28:00|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626089380000|2021-07-12 11:29:40|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626089390000|2021-07-12 11:29:50|2314|2308|2314|2308|2314|2308|2314|2308|1
1626089400000|2021-07-12 11:30:00|2313.9|2307.9|2313.5|2307.5|2313.9|2307.9|2313.5|2307.5|2
1626089410000|2021-07-12 11:30:10|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1626089440000|2021-07-12 11:30:40|2313.4|2307.4|2313.6|2307.6|2313.9|2307.9|2313.4|2307.4|6
1626089450000|2021-07-12 11:30:50|2313.9|2307.9|2313.6|2307.6|2313.9|2307.9|2313.6|2307.6|2
1626089460000|2021-07-12 11:31:00|2313.5|2307.5|2313.6|2307.6|2313.6|2307.6|2313.5|2307.5|2
1626089470000|2021-07-12 11:31:10|2313.9|2307.9|2313.6|2307.6|2313.9|2307.9|2313.6|2307.6|2
1626089480000|2021-07-12 11:31:20|2313.9|2307.9|2314.9|2308.9|2315|2309|2313.6|2307.6|6
1626089510000|2021-07-12 11:31:50|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626089520000|2021-07-12 11:32:00|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|2
1626089530000|2021-07-12 11:32:10|2314.9|2308.9|2314.4|2308.4|2314.9|2308.9|2314.1|2308.1|5
1626089570000|2021-07-12 11:32:50|2314.6|2308.6|2314.4|2308.4|2314.6|2308.6|2314.4|2308.4|2
1626089580000|2021-07-12 11:33:00|2314.6|2308.6|2314.4|2308.4|2314.9|2308.9|2314.4|2308.4|3
1626089590000|2021-07-12 11:33:10|2314.3|2308.3|2313.9|2307.9|2314.6|2308.6|2313.9|2307.9|10
1626089600000|2021-07-12 11:33:20|2314.1|2308.1|2313.9|2307.9|2314.1|2308.1|2313.9|2307.9|2
1626089610000|2021-07-12 11:33:30|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626089620000|2021-07-12 11:33:40|2314.4|2308.4|2314.9|2308.9|2314.9|2308.9|2314.4|2308.4|2
1626089630000|2021-07-12 11:33:50|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626089640000|2021-07-12 11:34:00|2315|2309|2314.9|2308.9|2315|2309|2314.9|2308.9|2
1626089650000|2021-07-12 11:34:10|2314.6|2308.6|2314.4|2308.4|2314.6|2308.6|2314.4|2308.4|2
1626089660000|2021-07-12 11:34:20|2314.9|2308.9|2315.1|2309.1|2315.1|2309.1|2314.9|2308.9|2
1626089670000|2021-07-12 11:34:30|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626089680000|2021-07-12 11:34:40|2314.6|2308.6|2313.9|2307.9|2314.6|2308.6|2313.9|2307.9|3
1626089700000|2021-07-12 11:35:00|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1626089710000|2021-07-12 11:35:10|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626089720000|2021-07-12 11:35:20|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1626089730000|2021-07-12 11:35:30|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626089740000|2021-07-12 11:35:40|2314.1|2308.1|2314.4|2308.4|2314.4|2308.4|2314.1|2308.1|2
1626089750000|2021-07-12 11:35:50|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626089760000|2021-07-12 11:36:00|2314.4|2308.4|2313.9|2307.9|2314.4|2308.4|2313.9|2307.9|4
1626089770000|2021-07-12 11:36:10|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1626089780000|2021-07-12 11:36:20|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626089790000|2021-07-12 11:36:30|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626089810000|2021-07-12 11:36:50|2314.8|2308.8|2314.4|2308.4|2314.8|2308.8|2314.4|2308.4|3
1626089820000|2021-07-12 11:37:00|2314.3|2308.3|2313.9|2307.9|2314.3|2308.3|2313.9|2307.9|2
1626089830000|2021-07-12 11:37:10|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1626089840000|2021-07-12 11:37:20|2313.9|2307.9|2313.6|2307.6|2313.9|2307.9|2313.6|2307.6|2
1626089870000|2021-07-12 11:37:50|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626089890000|2021-07-12 11:38:10|2313.6|2307.6|2313.9|2307.9|2314.1|2308.1|2313.6|2307.6|3
1626089900000|2021-07-12 11:38:20|2314.1|2308.1|2314.4|2308.4|2314.4|2308.4|2314.1|2308.1|2
1626089930000|2021-07-12 11:38:50|2314.5|2308.5|2314.4|2308.4|2314.5|2308.5|2314.4|2308.4|2
1626089950000|2021-07-12 11:39:10|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626089960000|2021-07-12 11:39:20|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626089990000|2021-07-12 11:39:50|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626090000000|2021-07-12 11:40:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626090010000|2021-07-12 11:40:10|2314.1|2308.1|2313.9|2307.9|2314.1|2308.1|2313.9|2307.9|2
1626090080000|2021-07-12 11:41:20|2314.1|2308.1|2314.3|2308.3|2314.3|2308.3|2314.1|2308.1|2
1626090090000|2021-07-12 11:41:30|2314.6|2308.6|2314.3|2308.3|2314.8|2308.8|2314.3|2308.3|4
1626090110000|2021-07-12 11:41:50|2314.4|2308.4|2314.4|2308.4|2314.8|2308.8|2314.4|2308.4|4
1626090120000|2021-07-12 11:42:00|2314.3|2308.3|2314.4|2308.4|2314.4|2308.4|2314.3|2308.3|2
1626090150000|2021-07-12 11:42:30|2314.8|2308.8|2314.9|2308.9|2314.9|2308.9|2314.8|2308.8|2
1626090160000|2021-07-12 11:42:40|2315|2309|2314.9|2308.9|2315|2309|2314.9|2308.9|2
1626090170000|2021-07-12 11:42:50|2314.8|2308.8|2314.5|2308.5|2314.8|2308.8|2314.5|2308.5|2
1626090220000|2021-07-12 11:43:40|2314.4|2308.4|2313.6|2307.6|2314.4|2308.4|2313.6|2307.6|2
1626090270000|2021-07-12 11:44:30|2313.8|2307.8|2314.3|2308.3|2314.3|2308.3|2313.8|2307.8|3
1626090290000|2021-07-12 11:44:50|2314.6|2308.6|2315|2309|2315|2309|2314.6|2308.6|2
1626090310000|2021-07-12 11:45:10|2315.1|2309.1|2315.4|2309.4|2315.6|2309.6|2315.1|2309.1|5
1626090320000|2021-07-12 11:45:20|2314.9|2308.9|2316.1|2310.1|2316.1|2310.1|2314.9|2308.9|4
1626090340000|2021-07-12 11:45:40|2316.6|2310.6|2317.6|2311.6|2317.6|2311.6|2316.6|2310.6|2
1626090350000|2021-07-12 11:45:50|2317.9|2311.9|2317.4|2311.4|2317.9|2311.9|2317.4|2311.4|4
1626090360000|2021-07-12 11:46:00|2317.6|2311.6|2317.5|2311.5|2317.6|2311.6|2317.5|2311.5|2
1626090370000|2021-07-12 11:46:10|2317.4|2311.4|2316.4|2310.4|2317.4|2311.4|2316.4|2310.4|4
1626090380000|2021-07-12 11:46:20|2316.5|2310.5|2316.4|2310.4|2316.6|2310.6|2316.4|2310.4|5
1626090390000|2021-07-12 11:46:30|2316.3|2310.3|2316.1|2310.1|2316.3|2310.3|2316.1|2310.1|2
1626090400000|2021-07-12 11:46:40|2315.9|2309.9|2316.1|2310.1|2316.1|2310.1|2315.6|2309.6|5
1626090410000|2021-07-12 11:46:50|2315.9|2309.9|2316.1|2310.1|2316.1|2310.1|2315.9|2309.9|2
1626090420000|2021-07-12 11:47:00|2315.9|2309.9|2316.1|2310.1|2316.4|2310.4|2315.9|2309.9|4
1626090430000|2021-07-12 11:47:10|2316.4|2310.4|2317.1|2311.1|2317.1|2311.1|2316.4|2310.4|3
1626090440000|2021-07-12 11:47:20|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626090450000|2021-07-12 11:47:30|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626090460000|2021-07-12 11:47:40|2317.4|2311.4|2316.9|2310.9|2317.4|2311.4|2316.9|2310.9|3
1626090490000|2021-07-12 11:48:10|2316.4|2310.4|2316.1|2310.1|2316.4|2310.4|2315.9|2309.9|4
1626090500000|2021-07-12 11:48:20|2316|2310|2316|2310|2316|2310|2316|2310|1
1626090510000|2021-07-12 11:48:30|2316.1|2310.1|2316.1|2310.1|2316.9|2310.9|2316.1|2310.1|4
1626090520000|2021-07-12 11:48:40|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626090530000|2021-07-12 11:48:50|2316.6|2310.6|2316.9|2310.9|2317.1|2311.1|2316.6|2310.6|3
1626090540000|2021-07-12 11:49:00|2317.1|2311.1|2317.4|2311.4|2317.4|2311.4|2317.1|2311.1|2
1626090560000|2021-07-12 11:49:20|2316.6|2310.6|2317.1|2311.1|2317.1|2311.1|2316.6|2310.6|5
1626090570000|2021-07-12 11:49:30|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626090590000|2021-07-12 11:49:50|2317.6|2311.6|2318.6|2312.6|2318.6|2312.6|2317.6|2311.6|3
1626090600000|2021-07-12 11:50:00|2318.8|2312.8|2318.6|2312.6|2318.8|2312.8|2318.6|2312.6|2
1626090610000|2021-07-12 11:50:10|2318.4|2312.4|2318.4|2312.4|2318.6|2312.6|2318.4|2312.4|3
1626090620000|2021-07-12 11:50:20|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1626090630000|2021-07-12 11:50:30|2319.5|2313.5|2321.4|2315.4|2321.4|2315.4|2319.5|2313.5|4
1626090650000|2021-07-12 11:50:50|2321.3|2315.3|2320.9|2314.9|2321.3|2315.3|2320.9|2314.9|2
1626090660000|2021-07-12 11:51:00|2320.6|2314.6|2321.4|2315.4|2321.4|2315.4|2320.6|2314.6|2
1626090690000|2021-07-12 11:51:30|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1626090700000|2021-07-12 11:51:40|2321.9|2315.9|2322.6|2316.6|2322.6|2316.6|2321.5|2315.5|5
1626090710000|2021-07-12 11:51:50|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1626090720000|2021-07-12 11:52:00|2322.5|2316.5|2321.5|2315.5|2322.6|2316.6|2321.5|2315.5|5
1626090730000|2021-07-12 11:52:10|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626090740000|2021-07-12 11:52:20|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626090750000|2021-07-12 11:52:30|2321.4|2315.4|2320.9|2314.9|2321.4|2315.4|2320.9|2314.9|2
1626090760000|2021-07-12 11:52:40|2321.3|2315.3|2320.8|2314.8|2321.3|2315.3|2320.8|2314.8|6
1626090770000|2021-07-12 11:52:50|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2320.9|2314.9|9
1626090790000|2021-07-12 11:53:10|2320.9|2314.9|2321.1|2315.1|2321.1|2315.1|2320.9|2314.9|2
1626090920000|2021-07-12 11:55:20|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1626090960000|2021-07-12 11:56:00|2320.4|2314.4|2318.9|2312.9|2320.4|2314.4|2318.4|2312.4|5
1626090980000|2021-07-12 11:56:20|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626091000000|2021-07-12 11:56:40|2318.9|2312.9|2318.4|2312.4|2318.9|2312.9|2318.4|2312.4|2
1626091010000|2021-07-12 11:56:50|2318.5|2312.5|2319.1|2313.1|2319.1|2313.1|2318.5|2312.5|3
1626091030000|2021-07-12 11:57:10|2319.4|2313.4|2319.1|2313.1|2319.4|2313.4|2319.1|2313.1|2
1626091040000|2021-07-12 11:57:20|2319.4|2313.4|2319.9|2313.9|2319.9|2313.9|2319.4|2313.4|2
1626091080000|2021-07-12 11:58:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626091130000|2021-07-12 11:58:50|2320.4|2314.4|2320.6|2314.6|2320.6|2314.6|2320.4|2314.4|2
1626091160000|2021-07-12 11:59:20|2320.5|2314.5|2319.9|2313.9|2320.5|2314.5|2319.9|2313.9|3
1626091200000|2021-07-12 12:00:00|2319.6|2313.6|2317.6|2311.6|2319.6|2313.6|2317.6|2311.6|7
1626091220000|2021-07-12 12:00:20|2317.9|2311.9|2319.8|2313.8|2319.8|2313.8|2317.9|2311.9|5
1626091270000|2021-07-12 12:01:10|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626091280000|2021-07-12 12:01:20|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626091300000|2021-07-12 12:01:40|2319.6|2313.6|2319.6|2313.6|2319.9|2313.9|2319.6|2313.6|3
1626091330000|2021-07-12 12:02:10|2319.4|2313.4|2318.5|2312.5|2319.4|2313.4|2318.5|2312.5|2
1626091340000|2021-07-12 12:02:20|2318.8|2312.8|2318.9|2312.9|2318.9|2312.9|2318.8|2312.8|2
1626091350000|2021-07-12 12:02:30|2319|2313|2318.8|2312.8|2319.1|2313.1|2318.8|2312.8|4
1626091380000|2021-07-12 12:03:00|2318.6|2312.6|2318|2312|2318.6|2312.6|2318|2312|4
1626091390000|2021-07-12 12:03:10|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1626091400000|2021-07-12 12:03:20|2318.4|2312.4|2319.8|2313.8|2319.8|2313.8|2318.4|2312.4|2
1626091420000|2021-07-12 12:03:40|2320|2314|2319.9|2313.9|2320|2314|2319.9|2313.9|2
1626091450000|2021-07-12 12:04:10|2319.6|2313.6|2319.4|2313.4|2319.6|2313.6|2319.4|2313.4|2
1626091560000|2021-07-12 12:06:00|2319.1|2313.1|2319.5|2313.5|2319.5|2313.5|2319.1|2313.1|2
1626091570000|2021-07-12 12:06:10|2319.4|2313.4|2319.3|2313.3|2319.4|2313.4|2318.9|2312.9|3
1626091580000|2021-07-12 12:06:20|2319.1|2313.1|2318.8|2312.8|2319.1|2313.1|2318.8|2312.8|3
1626091590000|2021-07-12 12:06:30|2318.9|2312.9|2318.8|2312.8|2319.1|2313.1|2318.8|2312.8|3
1626091650000|2021-07-12 12:07:30|2318.5|2312.5|2317.9|2311.9|2318.5|2312.5|2317.9|2311.9|2
1626091660000|2021-07-12 12:07:40|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1626091740000|2021-07-12 12:09:00|2317.9|2311.9|2318.1|2312.1|2318.1|2312.1|2317.9|2311.9|2
1626091760000|2021-07-12 12:09:20|2317.9|2311.9|2318.6|2312.6|2318.6|2312.6|2317.9|2311.9|4
1626091770000|2021-07-12 12:09:30|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1626091800000|2021-07-12 12:10:00|2318.1|2312.1|2318.4|2312.4|2318.5|2312.5|2318.1|2312.1|3
1626091830000|2021-07-12 12:10:30|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626091850000|2021-07-12 12:10:50|2318.8|2312.8|2318.9|2312.9|2318.9|2312.9|2318.8|2312.8|2
1626091880000|2021-07-12 12:11:20|2319|2313|2319|2313|2319|2313|2319|2313|1
1626091890000|2021-07-12 12:11:30|2318.6|2312.6|2318|2312|2318.6|2312.6|2318|2312|3
1626091920000|2021-07-12 12:12:00|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626091980000|2021-07-12 12:13:00|2317.8|2311.8|2318.1|2312.1|2318.1|2312.1|2317.8|2311.8|2
1626091990000|2021-07-12 12:13:10|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1626092030000|2021-07-12 12:13:50|2319|2313|2319.1|2313.1|2319.1|2313.1|2319|2313|2
1626092040000|2021-07-12 12:14:00|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1626092110000|2021-07-12 12:15:10|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1626092160000|2021-07-12 12:16:00|2318.1|2312.1|2318.3|2312.3|2318.3|2312.3|2318.1|2312.1|2
1626092180000|2021-07-12 12:16:20|2318|2312|2318|2312|2318|2312|2318|2312|1
1626092190000|2021-07-12 12:16:30|2317.9|2311.9|2318.3|2312.3|2318.3|2312.3|2317.8|2311.8|4
1626092220000|2021-07-12 12:17:00|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1626092270000|2021-07-12 12:17:50|2318.1|2312.1|2317.9|2311.9|2318.1|2312.1|2317.9|2311.9|2
1626092310000|2021-07-12 12:18:30|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1626092330000|2021-07-12 12:18:50|2318|2312|2318|2312|2318|2312|2318|2312|1
1626092340000|2021-07-12 12:19:00|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1626092350000|2021-07-12 12:19:10|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626092390000|2021-07-12 12:19:50|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626092440000|2021-07-12 12:20:40|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1626092460000|2021-07-12 12:21:00|2317.6|2311.6|2318.1|2312.1|2318.1|2312.1|2317.6|2311.6|2
1626092480000|2021-07-12 12:21:20|2317.9|2311.9|2317.6|2311.6|2317.9|2311.9|2317.6|2311.6|2
1626092610000|2021-07-12 12:23:30|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626092620000|2021-07-12 12:23:40|2317.1|2311.1|2317.6|2311.6|2317.6|2311.6|2317.1|2311.1|2
1626092660000|2021-07-12 12:24:20|2317.8|2311.8|2318.1|2312.1|2318.1|2312.1|2317.8|2311.8|2
1626092740000|2021-07-12 12:25:40|2317.9|2311.9|2317.6|2311.6|2317.9|2311.9|2317.6|2311.6|2
1626092780000|2021-07-12 12:26:20|2317.5|2311.5|2317.4|2311.4|2317.5|2311.5|2317.4|2311.4|2
1626092790000|2021-07-12 12:26:30|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|3
1626092800000|2021-07-12 12:26:40|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626092820000|2021-07-12 12:27:00|2317.9|2311.9|2318.1|2312.1|2318.1|2312.1|2317.9|2311.9|2
1626092850000|2021-07-12 12:27:30|2318|2312|2317.9|2311.9|2318|2312|2317.9|2311.9|2
1626092860000|2021-07-12 12:27:40|2318.1|2312.1|2317.9|2311.9|2318.4|2312.4|2317.9|2311.9|3
1626092870000|2021-07-12 12:27:50|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626092900000|2021-07-12 12:28:20|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1626092960000|2021-07-12 12:29:20|2317.9|2311.9|2318.1|2312.1|2318.1|2312.1|2317.9|2311.9|2
1626093000000|2021-07-12 12:30:00|2317.9|2311.9|2317.6|2311.6|2317.9|2311.9|2317.6|2311.6|2
1626093010000|2021-07-12 12:30:10|2317.9|2311.9|2318.4|2312.4|2318.4|2312.4|2317.9|2311.9|2
1626093050000|2021-07-12 12:30:50|2318.6|2312.6|2319|2313|2319|2313|2318.6|2312.6|2
1626093060000|2021-07-12 12:31:00|2319.1|2313.1|2319.6|2313.6|2319.6|2313.6|2319.1|2313.1|2
1626093130000|2021-07-12 12:32:10|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626093160000|2021-07-12 12:32:40|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1626093170000|2021-07-12 12:32:50|2318.9|2312.9|2319.4|2313.4|2319.4|2313.4|2318.9|2312.9|5
1626093180000|2021-07-12 12:33:00|2319.6|2313.6|2319.9|2313.9|2319.9|2313.9|2319.6|2313.6|2
1626093190000|2021-07-12 12:33:10|2319.6|2313.6|2319.4|2313.4|2319.6|2313.6|2319.4|2313.4|2
1626093200000|2021-07-12 12:33:20|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626093210000|2021-07-12 12:33:30|2319.4|2313.4|2319.9|2313.9|2319.9|2313.9|2319.4|2313.4|4
1626093280000|2021-07-12 12:34:40|2319.6|2313.6|2319.4|2313.4|2319.6|2313.6|2319.4|2313.4|2
1626093290000|2021-07-12 12:34:50|2319.5|2313.5|2320.4|2314.4|2320.4|2314.4|2319.5|2313.5|2
1626093300000|2021-07-12 12:35:00|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626093310000|2021-07-12 12:35:10|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626093320000|2021-07-12 12:35:20|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626093350000|2021-07-12 12:35:50|2320.4|2314.4|2319.9|2313.9|2320.4|2314.4|2319.8|2313.8|3
1626093360000|2021-07-12 12:36:00|2320.1|2314.1|2320.4|2314.4|2320.4|2314.4|2320.1|2314.1|2
1626093390000|2021-07-12 12:36:30|2320.1|2314.1|2319.9|2313.9|2320.1|2314.1|2319.9|2313.9|2
1626093400000|2021-07-12 12:36:40|2319.6|2313.6|2319.9|2313.9|2319.9|2313.9|2319.6|2313.6|2
1626093420000|2021-07-12 12:37:00|2320.6|2314.6|2320.9|2314.9|2320.9|2314.9|2320.6|2314.6|2
1626093430000|2021-07-12 12:37:10|2320.8|2314.8|2320.3|2314.3|2320.8|2314.8|2320.1|2314.1|4
1626093440000|2021-07-12 12:37:20|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626093490000|2021-07-12 12:38:10|2320.9|2314.9|2320.5|2314.5|2320.9|2314.9|2320.5|2314.5|3
1626093550000|2021-07-12 12:39:10|2320.4|2314.4|2321.3|2315.3|2321.3|2315.3|2320.4|2314.4|4
1626093570000|2021-07-12 12:39:30|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626093580000|2021-07-12 12:39:40|2321.4|2315.4|2322.4|2316.4|2322.4|2316.4|2321.1|2315.1|4
1626093590000|2021-07-12 12:39:50|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626093600000|2021-07-12 12:40:00|2321.8|2315.8|2322.1|2316.1|2322.1|2316.1|2321.8|2315.8|2
1626093630000|2021-07-12 12:40:30|2321.8|2315.8|2321|2315|2321.8|2315.8|2321|2315|2
1626093650000|2021-07-12 12:40:50|2320.9|2314.9|2320.6|2314.6|2320.9|2314.9|2320.6|2314.6|2
1626093660000|2021-07-12 12:41:00|2320.5|2314.5|2319.5|2313.5|2320.5|2314.5|2319.5|2313.5|2
1626093670000|2021-07-12 12:41:10|2319.4|2313.4|2318.9|2312.9|2319.4|2313.4|2318.9|2312.9|3
1626093680000|2021-07-12 12:41:20|2318.6|2312.6|2318.4|2312.4|2318.8|2312.8|2318.4|2312.4|3
1626093690000|2021-07-12 12:41:30|2318.6|2312.6|2318.9|2312.9|2319.1|2313.1|2318.6|2312.6|4
1626093700000|2021-07-12 12:41:40|2319|2313|2319.4|2313.4|2319.4|2313.4|2319|2313|2
1626093720000|2021-07-12 12:42:00|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626093740000|2021-07-12 12:42:20|2319.5|2313.5|2319.1|2313.1|2319.6|2313.6|2319.1|2313.1|4
1626093800000|2021-07-12 12:43:20|2319|2313|2319|2313|2319|2313|2319|2313|1
1626093820000|2021-07-12 12:43:40|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626093840000|2021-07-12 12:44:00|2318.9|2312.9|2319.4|2313.4|2319.4|2313.4|2318.9|2312.9|2
1626093860000|2021-07-12 12:44:20|2319.1|2313.1|2319.5|2313.5|2319.5|2313.5|2319.1|2313.1|2
1626093890000|2021-07-12 12:44:50|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626093900000|2021-07-12 12:45:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626093930000|2021-07-12 12:45:30|2319.3|2313.3|2319.6|2313.6|2319.6|2313.6|2319.3|2313.3|2
1626093940000|2021-07-12 12:45:40|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626093950000|2021-07-12 12:45:50|2320|2314|2320.5|2314.5|2320.5|2314.5|2320|2314|2
1626094010000|2021-07-12 12:46:50|2321.3|2315.3|2320.9|2314.9|2321.3|2315.3|2320.6|2314.6|6
1626094040000|2021-07-12 12:47:20|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626094070000|2021-07-12 12:47:50|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.6|2314.6|3
1626094080000|2021-07-12 12:48:00|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626094100000|2021-07-12 12:48:20|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626094170000|2021-07-12 12:49:30|2321.8|2315.8|2322.1|2316.1|2322.1|2316.1|2321.8|2315.8|2
1626094200000|2021-07-12 12:50:00|2321.6|2315.6|2322.1|2316.1|2322.1|2316.1|2321.6|2315.6|2
1626094210000|2021-07-12 12:50:10|2321.6|2315.6|2321.4|2315.4|2321.6|2315.6|2321.1|2315.1|4
1626094220000|2021-07-12 12:50:20|2321.1|2315.1|2321.3|2315.3|2321.3|2315.3|2321|2315|4
1626094230000|2021-07-12 12:50:30|2321.1|2315.1|2320.6|2314.6|2321.1|2315.1|2320.4|2314.4|3
1626094260000|2021-07-12 12:51:00|2320.8|2314.8|2321|2315|2321|2315|2320.8|2314.8|4
1626094270000|2021-07-12 12:51:10|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1626094280000|2021-07-12 12:51:20|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626094300000|2021-07-12 12:51:40|2320.5|2314.5|2322.5|2316.5|2322.5|2316.5|2320.1|2314.1|3
1626094310000|2021-07-12 12:51:50|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321|2315|3
1626094320000|2021-07-12 12:52:00|2321.5|2315.5|2322|2316|2322.4|2316.4|2321.5|2315.5|5
1626094330000|2021-07-12 12:52:10|2322.3|2316.3|2322.5|2316.5|2322.5|2316.5|2322.3|2316.3|2
1626094360000|2021-07-12 12:52:40|2321.9|2315.9|2322.1|2316.1|2322.1|2316.1|2321.9|2315.9|2
1626094410000|2021-07-12 12:53:30|2322|2316|2322|2316|2322|2316|2322|2316|1
1626094420000|2021-07-12 12:53:40|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626094450000|2021-07-12 12:54:10|2322.5|2316.5|2322.9|2316.9|2322.9|2316.9|2322.5|2316.5|2
1626094460000|2021-07-12 12:54:20|2323|2317|2323.1|2317.1|2323.1|2317.1|2323|2317|2
1626094500000|2021-07-12 12:55:00|2322.9|2316.9|2323.4|2317.4|2323.4|2317.4|2322.9|2316.9|2
1626094530000|2021-07-12 12:55:30|2323.1|2317.1|2324.1|2318.1|2324.1|2318.1|2323.1|2317.1|5
1626094540000|2021-07-12 12:55:40|2323.9|2317.9|2324.1|2318.1|2324.1|2318.1|2323.9|2317.9|2
1626094560000|2021-07-12 12:56:00|2323.9|2317.9|2324.1|2318.1|2324.1|2318.1|2323.9|2317.9|2
1626094570000|2021-07-12 12:56:10|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626094580000|2021-07-12 12:56:20|2323.5|2317.5|2324.3|2318.3|2324.3|2318.3|2323.5|2317.5|2
1626094590000|2021-07-12 12:56:30|2324.4|2318.4|2324.3|2318.3|2324.4|2318.4|2323.9|2317.9|3
1626094610000|2021-07-12 12:56:50|2324.1|2318.1|2323.6|2317.6|2324.1|2318.1|2323.4|2317.4|4
1626094620000|2021-07-12 12:57:00|2322.9|2316.9|2323.1|2317.1|2323.4|2317.4|2322.9|2316.9|4
1626094630000|2021-07-12 12:57:10|2322.9|2316.9|2323|2317|2323|2317|2322.9|2316.9|2
1626094670000|2021-07-12 12:57:50|2323.4|2317.4|2322.9|2316.9|2323.4|2317.4|2322.9|2316.9|2
1626094690000|2021-07-12 12:58:10|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1626094720000|2021-07-12 12:58:40|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1626094740000|2021-07-12 12:59:00|2324.1|2318.1|2324|2318|2324.1|2318.1|2324|2318|2
1626094800000|2021-07-12 13:00:00|2323.6|2317.6|2321.9|2315.9|2323.6|2317.6|2321|2315|15
1626094810000|2021-07-12 13:00:10|2321.6|2315.6|2322.9|2316.9|2323.6|2317.6|2321.6|2315.6|10
1626094820000|2021-07-12 13:00:20|2323|2317|2322.6|2316.6|2323.9|2317.9|2322.3|2316.3|13
1626094830000|2021-07-12 13:00:30|2322.9|2316.9|2321.6|2315.6|2322.9|2316.9|2321.1|2315.1|14
1626094840000|2021-07-12 13:00:40|2321.9|2315.9|2322|2316|2322|2316|2321.9|2315.9|2
1626094850000|2021-07-12 13:00:50|2322.1|2316.1|2322.5|2316.5|2322.9|2316.9|2322.1|2316.1|7
1626094860000|2021-07-12 13:01:00|2322.4|2316.4|2321.6|2315.6|2322.5|2316.5|2321.6|2315.6|4
1626094870000|2021-07-12 13:01:10|2321.5|2315.5|2321.6|2315.6|2322|2316|2321.5|2315.5|5
1626094880000|2021-07-12 13:01:20|2322.1|2316.1|2322.4|2316.4|2322.6|2316.6|2321.9|2315.9|6
1626094890000|2021-07-12 13:01:30|2322.6|2316.6|2323.4|2317.4|2323.4|2317.4|2322.5|2316.5|5
1626094900000|2021-07-12 13:01:40|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2322.6|2316.6|4
1626094910000|2021-07-12 13:01:50|2323.4|2317.4|2323.4|2317.4|2323.6|2317.6|2323.4|2317.4|3
1626094930000|2021-07-12 13:02:10|2323.6|2317.6|2324.1|2318.1|2324.1|2318.1|2323.6|2317.6|5
1626094940000|2021-07-12 13:02:20|2323.9|2317.9|2324.4|2318.4|2324.4|2318.4|2323.8|2317.8|5
1626094950000|2021-07-12 13:02:30|2324.1|2318.1|2323.9|2317.9|2324.1|2318.1|2323.6|2317.6|4
1626094960000|2021-07-12 13:02:40|2323.8|2317.8|2323.9|2317.9|2323.9|2317.9|2323.8|2317.8|2
1626094970000|2021-07-12 13:02:50|2324.1|2318.1|2324.4|2318.4|2324.4|2318.4|2324.1|2318.1|2
1626094980000|2021-07-12 13:03:00|2324.1|2318.1|2324.4|2318.4|2324.4|2318.4|2324.1|2318.1|2
1626094990000|2021-07-12 13:03:10|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626095000000|2021-07-12 13:03:20|2324.8|2318.8|2324.9|2318.9|2325.1|2319.1|2324.6|2318.6|6
1626095010000|2021-07-12 13:03:30|2324.8|2318.8|2325.3|2319.3|2325.4|2319.4|2324.8|2318.8|4
1626095020000|2021-07-12 13:03:40|2325.4|2319.4|2325.9|2319.9|2325.9|2319.9|2325.4|2319.4|5
1626095030000|2021-07-12 13:03:50|2325.6|2319.6|2325.3|2319.3|2325.6|2319.6|2325.1|2319.1|4
1626095060000|2021-07-12 13:04:20|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.1|2319.1|4
1626095070000|2021-07-12 13:04:30|2325.3|2319.3|2325.3|2319.3|2325.4|2319.4|2325.3|2319.3|3
1626095080000|2021-07-12 13:04:40|2325.1|2319.1|2324.3|2318.3|2325.1|2319.1|2324.3|2318.3|3
1626095090000|2021-07-12 13:04:50|2324.6|2318.6|2325.1|2319.1|2325.1|2319.1|2324.6|2318.6|3
1626095100000|2021-07-12 13:05:00|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1626095130000|2021-07-12 13:05:30|2325.1|2319.1|2324.4|2318.4|2325.1|2319.1|2324.4|2318.4|3
1626095150000|2021-07-12 13:05:50|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626095170000|2021-07-12 13:06:10|2324.3|2318.3|2324.1|2318.1|2324.4|2318.4|2323.9|2317.9|7
1626095180000|2021-07-12 13:06:20|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626095190000|2021-07-12 13:06:30|2324|2318|2324.1|2318.1|2324.1|2318.1|2324|2318|2
1626095220000|2021-07-12 13:07:00|2324|2318|2323.9|2317.9|2324|2318|2323.9|2317.9|2
1626095230000|2021-07-12 13:07:10|2323.8|2317.8|2323.6|2317.6|2323.9|2317.9|2323.3|2317.3|4
1626095240000|2021-07-12 13:07:20|2323.4|2317.4|2323.6|2317.6|2323.6|2317.6|2323.4|2317.4|2
1626095250000|2021-07-12 13:07:30|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626095260000|2021-07-12 13:07:40|2323.6|2317.6|2323.5|2317.5|2323.6|2317.6|2323.5|2317.5|2
1626095280000|2021-07-12 13:08:00|2323.4|2317.4|2322.9|2316.9|2323.4|2317.4|2322.9|2316.9|2
1626095290000|2021-07-12 13:08:10|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1626095300000|2021-07-12 13:08:20|2323.4|2317.4|2323.6|2317.6|2323.6|2317.6|2323.4|2317.4|2
1626095320000|2021-07-12 13:08:40|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626095350000|2021-07-12 13:09:10|2323.9|2317.9|2323.6|2317.6|2323.9|2317.9|2323.6|2317.6|2
1626095360000|2021-07-12 13:09:20|2324|2318|2324|2318|2324|2318|2324|2318|1
1626095380000|2021-07-12 13:09:40|2324.4|2318.4|2325|2319|2325|2319|2324.4|2318.4|4
1626095390000|2021-07-12 13:09:50|2325.1|2319.1|2325.5|2319.5|2325.5|2319.5|2325.1|2319.1|3
1626095400000|2021-07-12 13:10:00|2325.6|2319.6|2325.4|2319.4|2325.9|2319.9|2324.9|2318.9|7
1626095410000|2021-07-12 13:10:10|2324.9|2318.9|2324.6|2318.6|2324.9|2318.9|2324.6|2318.6|2
1626095420000|2021-07-12 13:10:20|2324.5|2318.5|2324|2318|2324.5|2318.5|2324|2318|3
1626095450000|2021-07-12 13:10:50|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626095480000|2021-07-12 13:11:20|2324.3|2318.3|2324.4|2318.4|2324.4|2318.4|2324.3|2318.3|2
1626095520000|2021-07-12 13:12:00|2325|2319|2326.3|2320.3|2326.3|2320.3|2325|2319|3
1626095540000|2021-07-12 13:12:20|2326.4|2320.4|2326.3|2320.3|2326.4|2320.4|2325.9|2319.9|5
1626095550000|2021-07-12 13:12:30|2326.4|2320.4|2326.4|2320.4|2326.9|2320.9|2326.3|2320.3|5
1626095570000|2021-07-12 13:12:50|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626095650000|2021-07-12 13:14:10|2327.1|2321.1|2327.6|2321.6|2327.6|2321.6|2327.1|2321.1|4
1626095660000|2021-07-12 13:14:20|2327.4|2321.4|2327.4|2321.4|2327.8|2321.8|2327.4|2321.4|4
1626095670000|2021-07-12 13:14:30|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626095680000|2021-07-12 13:14:40|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1626095710000|2021-07-12 13:15:10|2328|2322|2328.3|2322.3|2328.3|2322.3|2328|2322|3
1626095740000|2021-07-12 13:15:40|2328.5|2322.5|2328|2322|2328.5|2322.5|2328|2322|4
1626095750000|2021-07-12 13:15:50|2328.3|2322.3|2328|2322|2328.4|2322.4|2328|2322|3
1626095760000|2021-07-12 13:16:00|2327.9|2321.9|2326.9|2320.9|2327.9|2321.9|2326.9|2320.9|4
1626095770000|2021-07-12 13:16:10|2327.1|2321.1|2325.9|2319.9|2327.1|2321.1|2325.9|2319.9|4
1626095790000|2021-07-12 13:16:30|2326.1|2320.1|2326.4|2320.4|2326.4|2320.4|2326.1|2320.1|2
1626095800000|2021-07-12 13:16:40|2326|2320|2326|2320|2326|2320|2326|2320|1
1626095820000|2021-07-12 13:17:00|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1626095830000|2021-07-12 13:17:10|2326.3|2320.3|2326.6|2320.6|2326.6|2320.6|2326.3|2320.3|2
1626095840000|2021-07-12 13:17:20|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2325.9|2319.9|3
1626095870000|2021-07-12 13:17:50|2326.5|2320.5|2325.9|2319.9|2326.5|2320.5|2325.9|2319.9|4
1626095940000|2021-07-12 13:19:00|2326.4|2320.4|2326.6|2320.6|2326.6|2320.6|2326.4|2320.4|3
1626095950000|2021-07-12 13:19:10|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626095960000|2021-07-12 13:19:20|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626095990000|2021-07-12 13:19:50|2326.5|2320.5|2324.6|2318.6|2326.5|2320.5|2324.6|2318.6|11
1626096000000|2021-07-12 13:20:00|2324.5|2318.5|2323.1|2317.1|2324.5|2318.5|2323.1|2317.1|9
1626096010000|2021-07-12 13:20:10|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.6|2316.6|5
1626096060000|2021-07-12 13:21:00|2323|2317|2323|2317|2323|2317|2323|2317|1
1626096090000|2021-07-12 13:21:30|2322.6|2316.6|2322.4|2316.4|2322.6|2316.6|2322.4|2316.4|2
1626096110000|2021-07-12 13:21:50|2322.9|2316.9|2324.4|2318.4|2324.4|2318.4|2322.9|2316.9|3
1626096120000|2021-07-12 13:22:00|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626096130000|2021-07-12 13:22:10|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1626096140000|2021-07-12 13:22:20|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626096150000|2021-07-12 13:22:30|2324.9|2318.9|2324.6|2318.6|2324.9|2318.9|2324.6|2318.6|2
1626096160000|2021-07-12 13:22:40|2324.9|2318.9|2325.1|2319.1|2325.1|2319.1|2324.9|2318.9|3
1626096170000|2021-07-12 13:22:50|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626096180000|2021-07-12 13:23:00|2325.5|2319.5|2324.9|2318.9|2325.5|2319.5|2324.6|2318.6|3
1626096250000|2021-07-12 13:24:10|2325.3|2319.3|2324.9|2318.9|2325.3|2319.3|2324.9|2318.9|2
1626096260000|2021-07-12 13:24:20|2325.1|2319.1|2325|2319|2325.8|2319.8|2325|2319|6
1626096270000|2021-07-12 13:24:30|2325.1|2319.1|2325.4|2319.4|2326.4|2320.4|2325.1|2319.1|5
1626096320000|2021-07-12 13:25:20|2325|2319|2325.1|2319.1|2325.1|2319.1|2324.6|2318.6|3
1626096340000|2021-07-12 13:25:40|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626096380000|2021-07-12 13:26:20|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626096390000|2021-07-12 13:26:30|2324|2318|2323.6|2317.6|2324|2318|2323.6|2317.6|2
1626096430000|2021-07-12 13:27:10|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1626096450000|2021-07-12 13:27:30|2323.8|2317.8|2323.6|2317.6|2323.8|2317.8|2323.6|2317.6|2
1626096500000|2021-07-12 13:28:20|2323.9|2317.9|2324.3|2318.3|2324.3|2318.3|2323.9|2317.9|2
1626096510000|2021-07-12 13:28:30|2324|2318|2323.1|2317.1|2324|2318|2323.1|2317.1|3
1626096580000|2021-07-12 13:29:40|2323.3|2317.3|2323.8|2317.8|2323.8|2317.8|2323.3|2317.3|2
1626096600000|2021-07-12 13:30:00|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1626096610000|2021-07-12 13:30:10|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626096630000|2021-07-12 13:30:30|2323.5|2317.5|2322.8|2316.8|2323.5|2317.5|2322.8|2316.8|5
1626096640000|2021-07-12 13:30:40|2322.5|2316.5|2322.4|2316.4|2322.6|2316.6|2322.4|2316.4|3
1626096650000|2021-07-12 13:30:50|2322.3|2316.3|2322.9|2316.9|2322.9|2316.9|2322.1|2316.1|5
1626096660000|2021-07-12 13:31:00|2323|2317|2323.6|2317.6|2324|2318|2323|2317|6
1626096670000|2021-07-12 13:31:10|2323.8|2317.8|2322.9|2316.9|2323.9|2317.9|2322.9|2316.9|6
1626096680000|2021-07-12 13:31:20|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1626096690000|2021-07-12 13:31:30|2322.9|2316.9|2322.6|2316.6|2322.9|2316.9|2322.6|2316.6|2
1626096700000|2021-07-12 13:31:40|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1626096710000|2021-07-12 13:31:50|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626096720000|2021-07-12 13:32:00|2322.9|2316.9|2323.4|2317.4|2323.4|2317.4|2322.9|2316.9|2
1626096730000|2021-07-12 13:32:10|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1626096740000|2021-07-12 13:32:20|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1626096750000|2021-07-12 13:32:30|2323.6|2317.6|2323.4|2317.4|2323.6|2317.6|2323.4|2317.4|2
1626096760000|2021-07-12 13:32:40|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1626096790000|2021-07-12 13:33:10|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1626096800000|2021-07-12 13:33:20|2323.9|2317.9|2323.1|2317.1|2323.9|2317.9|2323.1|2317.1|2
1626096810000|2021-07-12 13:33:30|2323.4|2317.4|2323.6|2317.6|2323.6|2317.6|2323.4|2317.4|4
1626096820000|2021-07-12 13:33:40|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626096860000|2021-07-12 13:34:20|2323.4|2317.4|2322.4|2316.4|2323.4|2317.4|2322.4|2316.4|4
1626096900000|2021-07-12 13:35:00|2322.5|2316.5|2320.9|2314.9|2323.1|2317.1|2320.9|2314.9|4
1626096920000|2021-07-12 13:35:20|2320.6|2314.6|2320.5|2314.5|2320.9|2314.9|2320.4|2314.4|6
1626096960000|2021-07-12 13:36:00|2320.4|2314.4|2319.9|2313.9|2320.4|2314.4|2319.9|2313.9|2
1626096970000|2021-07-12 13:36:10|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626096980000|2021-07-12 13:36:20|2320.4|2314.4|2320.6|2314.6|2320.6|2314.6|2320.4|2314.4|2
1626097010000|2021-07-12 13:36:50|2320.9|2314.9|2321.1|2315.1|2321.1|2315.1|2320.9|2314.9|2
1626097020000|2021-07-12 13:37:00|2320.6|2314.6|2321.1|2315.1|2321.1|2315.1|2320.6|2314.6|2
1626097030000|2021-07-12 13:37:10|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626097060000|2021-07-12 13:37:40|2321.6|2315.6|2321.4|2315.4|2321.6|2315.6|2321.3|2315.3|3
1626097090000|2021-07-12 13:38:10|2321.1|2315.1|2320.4|2314.4|2321.4|2315.4|2320.4|2314.4|5
1626097110000|2021-07-12 13:38:30|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626097210000|2021-07-12 13:40:10|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626097230000|2021-07-12 13:40:30|2320.1|2314.1|2319.9|2313.9|2320.1|2314.1|2319.9|2313.9|2
1626097240000|2021-07-12 13:40:40|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626097290000|2021-07-12 13:41:30|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626097300000|2021-07-12 13:41:40|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626097350000|2021-07-12 13:42:30|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626097370000|2021-07-12 13:42:50|2319.8|2313.8|2319.4|2313.4|2319.8|2313.8|2319.4|2313.4|2
1626097390000|2021-07-12 13:43:10|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626097450000|2021-07-12 13:44:10|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626097480000|2021-07-12 13:44:40|2320.4|2314.4|2320.6|2314.6|2321.4|2315.4|2320.4|2314.4|5
1626097490000|2021-07-12 13:44:50|2320.9|2314.9|2321.1|2315.1|2321.1|2315.1|2320.9|2314.9|2
1626097500000|2021-07-12 13:45:00|2321.4|2315.4|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|2
1626097510000|2021-07-12 13:45:10|2321.4|2315.4|2321.1|2315.1|2321.4|2315.4|2321.1|2315.1|2
1626097520000|2021-07-12 13:45:20|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626097530000|2021-07-12 13:45:30|2320.9|2314.9|2321.1|2315.1|2321.1|2315.1|2320.6|2314.6|4
1626097550000|2021-07-12 13:45:50|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626097570000|2021-07-12 13:46:10|2321.9|2315.9|2322.4|2316.4|2322.4|2316.4|2321.9|2315.9|3
1626097590000|2021-07-12 13:46:30|2322.6|2316.6|2323.4|2317.4|2324.1|2318.1|2322.6|2316.6|6
1626097630000|2021-07-12 13:47:10|2323.1|2317.1|2323.3|2317.3|2323.3|2317.3|2322.9|2316.9|4
1626097640000|2021-07-12 13:47:20|2323.4|2317.4|2325.6|2319.6|2325.6|2319.6|2323.4|2317.4|3
1626097660000|2021-07-12 13:47:40|2325.9|2319.9|2325.4|2319.4|2326|2320|2325.4|2319.4|6
1626097670000|2021-07-12 13:47:50|2324.9|2318.9|2324.8|2318.8|2325.3|2319.3|2324.8|2318.8|5
1626097680000|2021-07-12 13:48:00|2324.9|2318.9|2325.1|2319.1|2325.1|2319.1|2324.9|2318.9|2
1626097690000|2021-07-12 13:48:10|2325.3|2319.3|2325.4|2319.4|2325.4|2319.4|2325.3|2319.3|2
1626097700000|2021-07-12 13:48:20|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626097720000|2021-07-12 13:48:40|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1626097760000|2021-07-12 13:49:20|2325.1|2319.1|2325.3|2319.3|2325.3|2319.3|2324.6|2318.6|4
1626097780000|2021-07-12 13:49:40|2325.1|2319.1|2324.8|2318.8|2325.1|2319.1|2324.8|2318.8|5
1626097790000|2021-07-12 13:49:50|2324.9|2318.9|2324.8|2318.8|2325.1|2319.1|2324.8|2318.8|4
1626097800000|2021-07-12 13:50:00|2324.5|2318.5|2324.8|2318.8|2325.3|2319.3|2324.5|2318.5|6
1626097810000|2021-07-12 13:50:10|2325.1|2319.1|2324.9|2318.9|2325.4|2319.4|2324.8|2318.8|5
1626097830000|2021-07-12 13:50:30|2324.8|2318.8|2324.4|2318.4|2324.9|2318.9|2324.4|2318.4|4
1626097840000|2021-07-12 13:50:40|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626097860000|2021-07-12 13:51:00|2324.4|2318.4|2324.6|2318.6|2324.9|2318.9|2324.4|2318.4|4
1626097870000|2021-07-12 13:51:10|2324.9|2318.9|2325.1|2319.1|2325.1|2319.1|2324.9|2318.9|4
1626097880000|2021-07-12 13:51:20|2324.6|2318.6|2325.1|2319.1|2325.4|2319.4|2324.6|2318.6|4
1626097890000|2021-07-12 13:51:30|2324.9|2318.9|2325.1|2319.1|2325.1|2319.1|2324.6|2318.6|5
1626097920000|2021-07-12 13:52:00|2324.9|2318.9|2325.1|2319.1|2325.1|2319.1|2324.9|2318.9|2
1626097960000|2021-07-12 13:52:40|2324.9|2318.9|2325|2319|2325|2319|2324.9|2318.9|2
1626097970000|2021-07-12 13:52:50|2324.9|2318.9|2325|2319|2325|2319|2324.9|2318.9|2
1626098010000|2021-07-12 13:53:30|2325.1|2319.1|2325.1|2319.1|2325.4|2319.4|2324.9|2318.9|5
1626098020000|2021-07-12 13:53:40|2324.8|2318.8|2325|2319|2325|2319|2324.8|2318.8|3
1626098040000|2021-07-12 13:54:00|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626098060000|2021-07-12 13:54:20|2324.6|2318.6|2324.8|2318.8|2324.8|2318.8|2324.4|2318.4|3
1626098070000|2021-07-12 13:54:30|2324.6|2318.6|2323.9|2317.9|2324.6|2318.6|2323.9|2317.9|4
1626098090000|2021-07-12 13:54:50|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|1
1626098100000|2021-07-12 13:55:00|2323.8|2317.8|2324.1|2318.1|2324.1|2318.1|2323.8|2317.8|2
1626098110000|2021-07-12 13:55:10|2324|2318|2324|2318|2324|2318|2324|2318|1
1626098120000|2021-07-12 13:55:20|2324.1|2318.1|2323.9|2317.9|2324.1|2318.1|2323.9|2317.9|2
1626098140000|2021-07-12 13:55:40|2323.6|2317.6|2322.4|2316.4|2323.6|2317.6|2322.4|2316.4|3
1626098170000|2021-07-12 13:56:10|2322.6|2316.6|2323.1|2317.1|2323.1|2317.1|2322.6|2316.6|2
1626098190000|2021-07-12 13:56:30|2322.9|2316.9|2323.1|2317.1|2323.1|2317.1|2322.6|2316.6|4
1626098200000|2021-07-12 13:56:40|2322.8|2316.8|2323|2317|2323|2317|2322.8|2316.8|2
1626098210000|2021-07-12 13:56:50|2322.9|2316.9|2322.4|2316.4|2322.9|2316.9|2322.4|2316.4|2
1626098220000|2021-07-12 13:57:00|2322.1|2316.1|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|2
1626098230000|2021-07-12 13:57:10|2322|2316|2322.6|2316.6|2322.6|2316.6|2321.6|2315.6|6
1626098260000|2021-07-12 13:57:40|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1626098270000|2021-07-12 13:57:50|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626098280000|2021-07-12 13:58:00|2321.8|2315.8|2323.1|2317.1|2323.1|2317.1|2321.8|2315.8|8
1626098290000|2021-07-12 13:58:10|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626098300000|2021-07-12 13:58:20|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1626098310000|2021-07-12 13:58:30|2322.8|2316.8|2322.8|2316.8|2323.3|2317.3|2322.8|2316.8|6
1626098340000|2021-07-12 13:59:00|2322.5|2316.5|2323.5|2317.5|2323.5|2317.5|2322.3|2316.3|5
1626098370000|2021-07-12 13:59:30|2323.4|2317.4|2322.9|2316.9|2323.4|2317.4|2322.9|2316.9|2
1626098380000|2021-07-12 13:59:40|2322.6|2316.6|2322.8|2316.8|2322.8|2316.8|2322.6|2316.6|2
1626098390000|2021-07-12 13:59:50|2323.1|2317.1|2322.8|2316.8|2323.1|2317.1|2322.8|2316.8|3
1626098400000|2021-07-12 14:00:00|2322.9|2316.9|2323|2317|2323|2317|2322.8|2316.8|3
1626098410000|2021-07-12 14:00:10|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1626098420000|2021-07-12 14:00:20|2322.6|2316.6|2322.4|2316.4|2322.8|2316.8|2322.4|2316.4|5
1626098430000|2021-07-12 14:00:30|2321.9|2315.9|2321.9|2315.9|2322.1|2316.1|2321.9|2315.9|4
1626098450000|2021-07-12 14:00:50|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626098460000|2021-07-12 14:01:00|2321.9|2315.9|2321.8|2315.8|2321.9|2315.9|2321.8|2315.8|2
1626098470000|2021-07-12 14:01:10|2321.6|2315.6|2321.5|2315.5|2321.6|2315.6|2321.1|2315.1|3
1626098490000|2021-07-12 14:01:30|2321.8|2315.8|2322.1|2316.1|2322.1|2316.1|2321.8|2315.8|3
1626098510000|2021-07-12 14:01:50|2322.4|2316.4|2322.8|2316.8|2322.8|2316.8|2322.4|2316.4|3
1626098520000|2021-07-12 14:02:00|2322.6|2316.6|2322.3|2316.3|2322.6|2316.6|2322.3|2316.3|3
1626098530000|2021-07-12 14:02:10|2322.1|2316.1|2321.8|2315.8|2322.1|2316.1|2321.8|2315.8|4
1626098540000|2021-07-12 14:02:20|2322.3|2316.3|2322.9|2316.9|2322.9|2316.9|2322.3|2316.3|2
1626098550000|2021-07-12 14:02:30|2323.3|2317.3|2323|2317|2323.3|2317.3|2323|2317|2
1626098560000|2021-07-12 14:02:40|2322.9|2316.9|2322.4|2316.4|2322.9|2316.9|2322.4|2316.4|2
1626098570000|2021-07-12 14:02:50|2322.1|2316.1|2322.9|2316.9|2322.9|2316.9|2322.1|2316.1|3
1626098580000|2021-07-12 14:03:00|2323|2317|2323.1|2317.1|2323.1|2317.1|2323|2317|2
1626098590000|2021-07-12 14:03:10|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1626098610000|2021-07-12 14:03:30|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1626098620000|2021-07-12 14:03:40|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1626098640000|2021-07-12 14:04:00|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626098650000|2021-07-12 14:04:10|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626098660000|2021-07-12 14:04:20|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1626098670000|2021-07-12 14:04:30|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1626098690000|2021-07-12 14:04:50|2323|2317|2323|2317|2323|2317|2323|2317|1
1626098700000|2021-07-12 14:05:00|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1626098720000|2021-07-12 14:05:20|2323|2317|2323.3|2317.3|2323.3|2317.3|2323|2317|2
1626098740000|2021-07-12 14:05:40|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1626098750000|2021-07-12 14:05:50|2322.9|2316.9|2322.5|2316.5|2322.9|2316.9|2322|2316|7
1626098760000|2021-07-12 14:06:00|2322.3|2316.3|2320.9|2314.9|2322.3|2316.3|2320.9|2314.9|6
1626098780000|2021-07-12 14:06:20|2321.4|2315.4|2322.9|2316.9|2322.9|2316.9|2321.4|2315.4|7
1626098800000|2021-07-12 14:06:40|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1626098810000|2021-07-12 14:06:50|2322.9|2316.9|2324.3|2318.3|2324.6|2318.6|2322.9|2316.9|5
1626098830000|2021-07-12 14:07:10|2323.9|2317.9|2324|2318|2324|2318|2323.9|2317.9|2
1626098840000|2021-07-12 14:07:20|2324.3|2318.3|2325.1|2319.1|2325.1|2319.1|2324.3|2318.3|5
1626098850000|2021-07-12 14:07:30|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1626098860000|2021-07-12 14:07:40|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626098870000|2021-07-12 14:07:50|2324.5|2318.5|2323|2317|2324.5|2318.5|2323|2317|5
1626098890000|2021-07-12 14:08:10|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1626098900000|2021-07-12 14:08:20|2322.4|2316.4|2321.9|2315.9|2322.4|2316.4|2321.9|2315.9|2
1626098910000|2021-07-12 14:08:30|2321.8|2315.8|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|2
1626098920000|2021-07-12 14:08:40|2321.6|2315.6|2321.6|2315.6|2321.9|2315.9|2321.6|2315.6|3
1626098930000|2021-07-12 14:08:50|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626098940000|2021-07-12 14:09:00|2321.4|2315.4|2322.5|2316.5|2322.5|2316.5|2321.4|2315.4|4
1626098950000|2021-07-12 14:09:10|2322.8|2316.8|2323.3|2317.3|2323.4|2317.4|2322.8|2316.8|5
1626098960000|2021-07-12 14:09:20|2323.4|2317.4|2323.5|2317.5|2323.6|2317.6|2323.4|2317.4|3
1626098970000|2021-07-12 14:09:30|2323.6|2317.6|2323.4|2317.4|2323.6|2317.6|2323.4|2317.4|2
1626098980000|2021-07-12 14:09:40|2323.3|2317.3|2323.3|2317.3|2323.5|2317.5|2323.3|2317.3|3
1626099010000|2021-07-12 14:10:10|2323.1|2317.1|2322.6|2316.6|2323.1|2317.1|2322.6|2316.6|4
1626099020000|2021-07-12 14:10:20|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1626099040000|2021-07-12 14:10:40|2321.4|2315.4|2321.1|2315.1|2321.4|2315.4|2321|2315|4
1626099050000|2021-07-12 14:10:50|2320.9|2314.9|2321.6|2315.6|2321.6|2315.6|2320.9|2314.9|4
1626099060000|2021-07-12 14:11:00|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626099070000|2021-07-12 14:11:10|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626099080000|2021-07-12 14:11:20|2322|2316|2321.9|2315.9|2322|2316|2321.8|2315.8|3
1626099090000|2021-07-12 14:11:30|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626099100000|2021-07-12 14:11:40|2321.6|2315.6|2321.4|2315.4|2321.6|2315.6|2321.4|2315.4|2
1626099160000|2021-07-12 14:12:40|2321.1|2315.1|2320.1|2314.1|2321.1|2315.1|2320.1|2314.1|4
1626099170000|2021-07-12 14:12:50|2319.9|2313.9|2318.6|2312.6|2319.9|2313.9|2318.6|2312.6|4
1626099180000|2021-07-12 14:13:00|2318.1|2312.1|2318.3|2312.3|2318.3|2312.3|2317.9|2311.9|4
1626099190000|2021-07-12 14:13:10|2318.4|2312.4|2319.3|2313.3|2319.3|2313.3|2318.4|2312.4|2
1626099210000|2021-07-12 14:13:30|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2318.9|2312.9|3
1626099250000|2021-07-12 14:14:10|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1626099270000|2021-07-12 14:14:30|2318.4|2312.4|2318.4|2312.4|2318.6|2312.6|2318.1|2312.1|4
1626099280000|2021-07-12 14:14:40|2318.1|2312.1|2317.9|2311.9|2318.1|2312.1|2317.9|2311.9|4
1626099290000|2021-07-12 14:14:50|2317.4|2311.4|2317.8|2311.8|2317.8|2311.8|2317.4|2311.4|5
1626099300000|2021-07-12 14:15:00|2317.9|2311.9|2318.4|2312.4|2318.8|2312.8|2317.9|2311.9|4
1626099310000|2021-07-12 14:15:10|2318.6|2312.6|2319.1|2313.1|2319.1|2313.1|2318.6|2312.6|4
1626099320000|2021-07-12 14:15:20|2319|2313|2318.8|2312.8|2319|2313|2318.8|2312.8|3
1626099330000|2021-07-12 14:15:30|2318.5|2312.5|2318.9|2312.9|2318.9|2312.9|2318.4|2312.4|6
1626099340000|2021-07-12 14:15:40|2318.8|2312.8|2318.6|2312.6|2318.8|2312.8|2318.5|2312.5|3
1626099350000|2021-07-12 14:15:50|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626099360000|2021-07-12 14:16:00|2318.4|2312.4|2317.4|2311.4|2318.4|2312.4|2317.4|2311.4|3
1626099370000|2021-07-12 14:16:10|2317.5|2311.5|2317.4|2311.4|2318|2312|2317.4|2311.4|6
1626099380000|2021-07-12 14:16:20|2317.6|2311.6|2317.8|2311.8|2317.8|2311.8|2317.6|2311.6|2
1626099390000|2021-07-12 14:16:30|2318|2312|2318.1|2312.1|2318.1|2312.1|2318|2312|2
1626099400000|2021-07-12 14:16:40|2318|2312|2318|2312|2318|2312|2318|2312|1
1626099410000|2021-07-12 14:16:50|2317.9|2311.9|2317.5|2311.5|2317.9|2311.9|2317.5|2311.5|3
1626099420000|2021-07-12 14:17:00|2317.3|2311.3|2317.9|2311.9|2317.9|2311.9|2317.3|2311.3|3
1626099430000|2021-07-12 14:17:10|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626099440000|2021-07-12 14:17:20|2317.5|2311.5|2317.4|2311.4|2317.5|2311.5|2317.4|2311.4|2
1626099450000|2021-07-12 14:17:30|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2316.6|2310.6|3
1626099460000|2021-07-12 14:17:40|2316.9|2310.9|2316.6|2310.6|2316.9|2310.9|2316.4|2310.4|3
1626099470000|2021-07-12 14:17:50|2316.4|2310.4|2316.9|2310.9|2316.9|2310.9|2316.4|2310.4|3
1626099480000|2021-07-12 14:18:00|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626099490000|2021-07-12 14:18:10|2317.3|2311.3|2317.1|2311.1|2317.3|2311.3|2317.1|2311.1|2
1626099500000|2021-07-12 14:18:20|2316.9|2310.9|2316.6|2310.6|2316.9|2310.9|2316.6|2310.6|2
1626099510000|2021-07-12 14:18:30|2316.9|2310.9|2316.6|2310.6|2316.9|2310.9|2316.5|2310.5|4
1626099520000|2021-07-12 14:18:40|2317.1|2311.1|2317.4|2311.4|2317.4|2311.4|2317.1|2311.1|2
1626099540000|2021-07-12 14:19:00|2318|2312|2317.6|2311.6|2318.1|2312.1|2317.6|2311.6|3
1626099550000|2021-07-12 14:19:10|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626099560000|2021-07-12 14:19:20|2317.1|2311.1|2316.8|2310.8|2317.1|2311.1|2316.8|2310.8|3
1626099570000|2021-07-12 14:19:30|2317|2311|2317.3|2311.3|2317.4|2311.4|2317|2311|3
1626099620000|2021-07-12 14:20:20|2317.1|2311.1|2316.8|2310.8|2317.1|2311.1|2316.8|2310.8|2
1626099630000|2021-07-12 14:20:30|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626099640000|2021-07-12 14:20:40|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.3|2311.3|3
1626099650000|2021-07-12 14:20:50|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626099660000|2021-07-12 14:21:00|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|2
1626099670000|2021-07-12 14:21:10|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626099690000|2021-07-12 14:21:30|2317|2311|2316.8|2310.8|2317|2311|2316.8|2310.8|2
1626099710000|2021-07-12 14:21:50|2316.6|2310.6|2316.3|2310.3|2316.6|2310.6|2316.3|2310.3|2
1626099780000|2021-07-12 14:23:00|2316.4|2310.4|2317.3|2311.3|2317.6|2311.6|2316.4|2310.4|4
1626099790000|2021-07-12 14:23:10|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626099800000|2021-07-12 14:23:20|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626099810000|2021-07-12 14:23:30|2317.1|2311.1|2316.9|2310.9|2317.1|2311.1|2316.9|2310.9|2
1626099820000|2021-07-12 14:23:40|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626099860000|2021-07-12 14:24:20|2316.4|2310.4|2316.1|2310.1|2316.4|2310.4|2316.1|2310.1|2
1626099910000|2021-07-12 14:25:10|2316.5|2310.5|2317.1|2311.1|2317.1|2311.1|2316.5|2310.5|2
1626099920000|2021-07-12 14:25:20|2316.9|2310.9|2316.8|2310.8|2316.9|2310.9|2316.8|2310.8|2
1626099930000|2021-07-12 14:25:30|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626099940000|2021-07-12 14:25:40|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626099950000|2021-07-12 14:25:50|2316.4|2310.4|2316.3|2310.3|2316.4|2310.4|2316.3|2310.3|2
1626100000000|2021-07-12 14:26:40|2316.4|2310.4|2316.8|2310.8|2316.8|2310.8|2316.4|2310.4|2
1626100020000|2021-07-12 14:27:00|2316.9|2310.9|2317.1|2311.1|2317.1|2311.1|2316.9|2310.9|2
1626100040000|2021-07-12 14:27:20|2316.9|2310.9|2316.8|2310.8|2316.9|2310.9|2316.8|2310.8|2
1626100060000|2021-07-12 14:27:40|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626100070000|2021-07-12 14:27:50|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626100080000|2021-07-12 14:28:00|2316.8|2310.8|2317.1|2311.1|2317.1|2311.1|2316.8|2310.8|3
1626100090000|2021-07-12 14:28:10|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626100110000|2021-07-12 14:28:30|2316.9|2310.9|2316.4|2310.4|2316.9|2310.9|2316.4|2310.4|4
1626100130000|2021-07-12 14:28:50|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1626100160000|2021-07-12 14:29:20|2316.6|2310.6|2317|2311|2317|2311|2316.6|2310.6|2
1626100180000|2021-07-12 14:29:40|2317.1|2311.1|2317.4|2311.4|2317.6|2311.6|2317.1|2311.1|4
1626100190000|2021-07-12 14:29:50|2317.1|2311.1|2317.4|2311.4|2317.4|2311.4|2317.1|2311.1|2
1626100220000|2021-07-12 14:30:20|2317.1|2311.1|2317.6|2311.6|2317.6|2311.6|2317.1|2311.1|3
1626100240000|2021-07-12 14:30:40|2317.9|2311.9|2318.1|2312.1|2318.1|2312.1|2317.9|2311.9|3
1626100250000|2021-07-12 14:30:50|2319.6|2313.6|2318.5|2312.5|2319.6|2313.6|2318.5|2312.5|6
1626100260000|2021-07-12 14:31:00|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2317.6|2311.6|6
1626100270000|2021-07-12 14:31:10|2318.5|2312.5|2319.6|2313.6|2319.6|2313.6|2318.5|2312.5|4
1626100280000|2021-07-12 14:31:20|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626100290000|2021-07-12 14:31:30|2319.9|2313.9|2319.5|2313.5|2319.9|2313.9|2319.5|2313.5|3
1626100310000|2021-07-12 14:31:50|2319.8|2313.8|2319.6|2313.6|2319.8|2313.8|2319.5|2313.5|3
1626100320000|2021-07-12 14:32:00|2319.8|2313.8|2319.9|2313.9|2319.9|2313.9|2319.8|2313.8|2
1626100330000|2021-07-12 14:32:10|2320|2314|2319.9|2313.9|2320|2314|2319.9|2313.9|2
1626100340000|2021-07-12 14:32:20|2320.1|2314.1|2319.9|2313.9|2320.1|2314.1|2319.9|2313.9|2
1626100350000|2021-07-12 14:32:30|2319.6|2313.6|2319.1|2313.1|2319.6|2313.6|2318.8|2312.8|5
1626100360000|2021-07-12 14:32:40|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626100380000|2021-07-12 14:33:00|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626100400000|2021-07-12 14:33:20|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626100410000|2021-07-12 14:33:30|2319.1|2313.1|2319|2313|2319.1|2313.1|2319|2313|2
1626100420000|2021-07-12 14:33:40|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626100430000|2021-07-12 14:33:50|2319.4|2313.4|2319.6|2313.6|2319.6|2313.6|2319.4|2313.4|2
1626100440000|2021-07-12 14:34:00|2319.4|2313.4|2320.9|2314.9|2320.9|2314.9|2319.4|2313.4|3
1626100450000|2021-07-12 14:34:10|2320.8|2314.8|2320.3|2314.3|2320.8|2314.8|2320.3|2314.3|3
1626100460000|2021-07-12 14:34:20|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626100470000|2021-07-12 14:34:30|2320.6|2314.6|2320.8|2314.8|2321|2315|2320.6|2314.6|3
1626100490000|2021-07-12 14:34:50|2320.9|2314.9|2321|2315|2321|2315|2320.9|2314.9|2
1626100500000|2021-07-12 14:35:00|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1626100510000|2021-07-12 14:35:10|2321.5|2315.5|2321|2315|2321.5|2315.5|2321|2315|2
1626100520000|2021-07-12 14:35:20|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626100530000|2021-07-12 14:35:30|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2319.9|2313.9|4
1626100560000|2021-07-12 14:36:00|2321|2315|2321|2315|2321|2315|2321|2315|1
1626100570000|2021-07-12 14:36:10|2320.4|2314.4|2320.1|2314.1|2320.4|2314.4|2320.1|2314.1|3
1626100590000|2021-07-12 14:36:30|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626100600000|2021-07-12 14:36:40|2319.9|2313.9|2319.5|2313.5|2319.9|2313.9|2319.1|2313.1|5
1626100610000|2021-07-12 14:36:50|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626100620000|2021-07-12 14:37:00|2319.5|2313.5|2320.5|2314.5|2320.6|2314.6|2319.5|2313.5|3
1626100640000|2021-07-12 14:37:20|2320.4|2314.4|2319.1|2313.1|2320.4|2314.4|2319.1|2313.1|5
1626100650000|2021-07-12 14:37:30|2319.4|2313.4|2319|2313|2319.4|2313.4|2319|2313|2
1626100660000|2021-07-12 14:37:40|2318.9|2312.9|2318.4|2312.4|2319|2313|2318.4|2312.4|6
1626100670000|2021-07-12 14:37:50|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1626100680000|2021-07-12 14:38:00|2319.1|2313.1|2319.6|2313.6|2319.6|2313.6|2319.1|2313.1|2
1626100710000|2021-07-12 14:38:30|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626100720000|2021-07-12 14:38:40|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626100740000|2021-07-12 14:39:00|2319.4|2313.4|2319.6|2313.6|2319.6|2313.6|2319.4|2313.4|2
1626100760000|2021-07-12 14:39:20|2319.4|2313.4|2319.6|2313.6|2319.6|2313.6|2319.4|2313.4|2
1626100780000|2021-07-12 14:39:40|2319.5|2313.5|2319.4|2313.4|2319.5|2313.5|2319.4|2313.4|2
1626100800000|2021-07-12 14:40:00|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626100840000|2021-07-12 14:40:40|2319.1|2313.1|2318.5|2312.5|2319.1|2313.1|2318.5|2312.5|2
1626100870000|2021-07-12 14:41:10|2318.8|2312.8|2319.6|2313.6|2319.6|2313.6|2318.8|2312.8|2
1626100880000|2021-07-12 14:41:20|2319.9|2313.9|2320.3|2314.3|2320.3|2314.3|2319.9|2313.9|2
1626100910000|2021-07-12 14:41:50|2320.5|2314.5|2319.8|2313.8|2320.8|2314.8|2319.8|2313.8|5
1626100920000|2021-07-12 14:42:00|2319.9|2313.9|2321.9|2315.9|2321.9|2315.9|2319.9|2313.9|6
1626100930000|2021-07-12 14:42:10|2321.5|2315.5|2322.3|2316.3|2322.3|2316.3|2321.5|2315.5|4
1626100940000|2021-07-12 14:42:20|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626100950000|2021-07-12 14:42:30|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626100960000|2021-07-12 14:42:40|2321.8|2315.8|2321.3|2315.3|2321.8|2315.8|2321.3|2315.3|2
1626100970000|2021-07-12 14:42:50|2322.1|2316.1|2322.5|2316.5|2322.5|2316.5|2322.1|2316.1|3
1626100990000|2021-07-12 14:43:10|2322.4|2316.4|2322.5|2316.5|2322.5|2316.5|2322.4|2316.4|2
1626101000000|2021-07-12 14:43:20|2322.6|2316.6|2323.3|2317.3|2323.3|2317.3|2322.6|2316.6|4
1626101010000|2021-07-12 14:43:30|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1626101020000|2021-07-12 14:43:40|2324.1|2318.1|2324.3|2318.3|2324.3|2318.3|2324.1|2318.1|2
1626101040000|2021-07-12 14:44:00|2324.1|2318.1|2324|2318|2324.1|2318.1|2324|2318|2
1626101050000|2021-07-12 14:44:10|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626101070000|2021-07-12 14:44:30|2324.4|2318.4|2324.9|2318.9|2324.9|2318.9|2324.4|2318.4|2
1626101090000|2021-07-12 14:44:50|2324.6|2318.6|2323.3|2317.3|2324.6|2318.6|2323.1|2317.1|4
1626101100000|2021-07-12 14:45:00|2323|2317|2323|2317|2323|2317|2323|2317|1
1626101110000|2021-07-12 14:45:10|2322.9|2316.9|2323.1|2317.1|2323.1|2317.1|2322.6|2316.6|3
1626101140000|2021-07-12 14:45:40|2323.4|2317.4|2322.6|2316.6|2323.4|2317.4|2322.6|2316.6|4
1626101150000|2021-07-12 14:45:50|2322.4|2316.4|2323.1|2317.1|2323.1|2317.1|2322.4|2316.4|2
1626101190000|2021-07-12 14:46:30|2322.9|2316.9|2323.1|2317.1|2323.1|2317.1|2322.9|2316.9|2
1626101220000|2021-07-12 14:47:00|2323.3|2317.3|2324.3|2318.3|2324.3|2318.3|2323.3|2317.3|3
1626101230000|2021-07-12 14:47:10|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|3
1626101240000|2021-07-12 14:47:20|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|1
1626101250000|2021-07-12 14:47:30|2323.4|2317.4|2323.6|2317.6|2323.6|2317.6|2323.4|2317.4|2
1626101260000|2021-07-12 14:47:40|2323.4|2317.4|2324.3|2318.3|2324.3|2318.3|2323.4|2317.4|3
1626101270000|2021-07-12 14:47:50|2324.1|2318.1|2323.9|2317.9|2324.1|2318.1|2323.9|2317.9|2
1626101280000|2021-07-12 14:48:00|2323.6|2317.6|2323.4|2317.4|2323.6|2317.6|2323.1|2317.1|4
1626101290000|2021-07-12 14:48:10|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|1
1626101310000|2021-07-12 14:48:30|2323.8|2317.8|2323.5|2317.5|2324|2318|2323.5|2317.5|4
1626101330000|2021-07-12 14:48:50|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626101340000|2021-07-12 14:49:00|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626101350000|2021-07-12 14:49:10|2325.6|2319.6|2325.9|2319.9|2325.9|2319.9|2325.4|2319.4|5
1626101360000|2021-07-12 14:49:20|2326|2320|2326.4|2320.4|2326.5|2320.5|2326|2320|4
1626101380000|2021-07-12 14:49:40|2326.1|2320.1|2325.9|2319.9|2326.1|2320.1|2325.9|2319.9|2
1626101390000|2021-07-12 14:49:50|2325.8|2319.8|2325.5|2319.5|2325.8|2319.8|2325.5|2319.5|2
1626101400000|2021-07-12 14:50:00|2325.6|2319.6|2325.4|2319.4|2325.6|2319.6|2325.4|2319.4|2
1626101410000|2021-07-12 14:50:10|2325.6|2319.6|2326.4|2320.4|2326.4|2320.4|2325.6|2319.6|3
1626101420000|2021-07-12 14:50:20|2326.3|2320.3|2325.8|2319.8|2326.3|2320.3|2325.8|2319.8|4
1626101430000|2021-07-12 14:50:30|2326|2320|2326.1|2320.1|2326.1|2320.1|2326|2320|2
1626101440000|2021-07-12 14:50:40|2326|2320|2325.8|2319.8|2326|2320|2325.8|2319.8|4
1626101450000|2021-07-12 14:50:50|2326|2320|2326.1|2320.1|2326.3|2320.3|2326|2320|3
1626101460000|2021-07-12 14:51:00|2326.3|2320.3|2326.1|2320.1|2326.3|2320.3|2326.1|2320.1|2
1626101480000|2021-07-12 14:51:20|2326.4|2320.4|2326.4|2320.4|2326.5|2320.5|2326.4|2320.4|3
1626101510000|2021-07-12 14:51:50|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1626101520000|2021-07-12 14:52:00|2326.3|2320.3|2326.1|2320.1|2326.3|2320.3|2326.1|2320.1|2
1626101530000|2021-07-12 14:52:10|2326.3|2320.3|2326.9|2320.9|2326.9|2320.9|2326.3|2320.3|2
1626101540000|2021-07-12 14:52:20|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1626101550000|2021-07-12 14:52:30|2326.1|2320.1|2326.9|2320.9|2326.9|2320.9|2326.1|2320.1|3
1626101580000|2021-07-12 14:53:00|2326.8|2320.8|2326.6|2320.6|2326.8|2320.8|2326.3|2320.3|4
1626101590000|2021-07-12 14:53:10|2326.4|2320.4|2326|2320|2326.4|2320.4|2326|2320|3
1626101610000|2021-07-12 14:53:30|2326.4|2320.4|2326.4|2320.4|2326.5|2320.5|2326.4|2320.4|3
1626101620000|2021-07-12 14:53:40|2326.3|2320.3|2328.5|2322.5|2328.6|2322.6|2326.1|2320.1|5
1626101630000|2021-07-12 14:53:50|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1626101640000|2021-07-12 14:54:00|2328.3|2322.3|2327.9|2321.9|2328.3|2322.3|2327.9|2321.9|2
1626101660000|2021-07-12 14:54:20|2328.1|2322.1|2327.9|2321.9|2328.1|2322.1|2327.9|2321.9|2
1626101670000|2021-07-12 14:54:30|2327.6|2321.6|2326.6|2320.6|2327.6|2321.6|2326.6|2320.6|4
1626101680000|2021-07-12 14:54:40|2326.9|2320.9|2327.1|2321.1|2327.1|2321.1|2326.9|2320.9|2
1626101700000|2021-07-12 14:55:00|2327.4|2321.4|2327.9|2321.9|2328.1|2322.1|2327.4|2321.4|5
1626101710000|2021-07-12 14:55:10|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626101720000|2021-07-12 14:55:20|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626101730000|2021-07-12 14:55:30|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1626101740000|2021-07-12 14:55:40|2328.1|2322.1|2328.3|2322.3|2328.3|2322.3|2328.1|2322.1|2
1626101750000|2021-07-12 14:55:50|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1626101760000|2021-07-12 14:56:00|2328|2322|2327|2321|2328|2322|2327|2321|3
1626101770000|2021-07-12 14:56:10|2327.1|2321.1|2326.4|2320.4|2327.1|2321.1|2326.4|2320.4|4
1626101780000|2021-07-12 14:56:20|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626101790000|2021-07-12 14:56:30|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1626101810000|2021-07-12 14:56:50|2327.3|2321.3|2327.9|2321.9|2327.9|2321.9|2327.3|2321.3|2
1626101830000|2021-07-12 14:57:10|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626101850000|2021-07-12 14:57:30|2327.9|2321.9|2328.1|2322.1|2328.5|2322.5|2327.6|2321.6|6
1626101860000|2021-07-12 14:57:40|2328.3|2322.3|2328.1|2322.1|2328.3|2322.3|2328.1|2322.1|4
1626101880000|2021-07-12 14:58:00|2328.3|2322.3|2328.4|2322.4|2328.4|2322.4|2328.3|2322.3|2
1626101900000|2021-07-12 14:58:20|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1626101910000|2021-07-12 14:58:30|2328|2322|2328|2322|2328|2322|2328|2322|1
1626101920000|2021-07-12 14:58:40|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626101940000|2021-07-12 14:59:00|2327.6|2321.6|2327.4|2321.4|2327.6|2321.6|2327.4|2321.4|2
1626101980000|2021-07-12 14:59:40|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626101990000|2021-07-12 14:59:50|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1626102000000|2021-07-12 15:00:00|2327.6|2321.6|2327.6|2321.6|2328|2322|2327.6|2321.6|5
1626102030000|2021-07-12 15:00:30|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.6|2321.6|3
1626102040000|2021-07-12 15:00:40|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1626102060000|2021-07-12 15:01:00|2327.8|2321.8|2327.6|2321.6|2327.8|2321.8|2327.6|2321.6|2
1626102080000|2021-07-12 15:01:20|2327.4|2321.4|2326.6|2320.6|2327.4|2321.4|2326.6|2320.6|2
1626102130000|2021-07-12 15:02:10|2328.1|2322.1|2328.5|2322.5|2328.5|2322.5|2328.1|2322.1|3
1626102140000|2021-07-12 15:02:20|2328.8|2322.8|2330.3|2324.3|2330.3|2324.3|2328.8|2322.8|4
1626102150000|2021-07-12 15:02:30|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1626102160000|2021-07-12 15:02:40|2330.6|2324.6|2330.4|2324.4|2330.6|2324.6|2330.4|2324.4|2
1626102170000|2021-07-12 15:02:50|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1626102180000|2021-07-12 15:03:00|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1626102190000|2021-07-12 15:03:10|2331.1|2325.1|2331.6|2325.6|2331.6|2325.6|2331.1|2325.1|2
1626102200000|2021-07-12 15:03:20|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626102240000|2021-07-12 15:04:00|2331.6|2325.6|2331.4|2325.4|2331.6|2325.6|2331.4|2325.4|4
1626102250000|2021-07-12 15:04:10|2331.6|2325.6|2331.4|2325.4|2331.6|2325.6|2331.4|2325.4|2
1626102260000|2021-07-12 15:04:20|2331.6|2325.6|2331.9|2325.9|2331.9|2325.9|2331.6|2325.6|3
1626102270000|2021-07-12 15:04:30|2332.1|2326.1|2331.9|2325.9|2332.1|2326.1|2331.9|2325.9|2
1626102280000|2021-07-12 15:04:40|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626102290000|2021-07-12 15:04:50|2332.4|2326.4|2331.6|2325.6|2332.4|2326.4|2331.6|2325.6|2
1626102300000|2021-07-12 15:05:00|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1626102330000|2021-07-12 15:05:30|2331.6|2325.6|2331.9|2325.9|2331.9|2325.9|2331.6|2325.6|2
1626102340000|2021-07-12 15:05:40|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626102350000|2021-07-12 15:05:50|2331.4|2325.4|2331.1|2325.1|2331.4|2325.4|2331.1|2325.1|2
1626102390000|2021-07-12 15:06:30|2331.4|2325.4|2330.9|2324.9|2331.4|2325.4|2330.6|2324.6|4
1626102400000|2021-07-12 15:06:40|2330.8|2324.8|2329.4|2323.4|2330.8|2324.8|2329.4|2323.4|3
1626102420000|2021-07-12 15:07:00|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626102510000|2021-07-12 15:08:30|2329.3|2323.3|2329.1|2323.1|2329.3|2323.3|2329.1|2323.1|2
1626102530000|2021-07-12 15:08:50|2329|2323|2329|2323|2329|2323|2329|2323|1
1626102540000|2021-07-12 15:09:00|2329.1|2323.1|2329.4|2323.4|2329.4|2323.4|2329.1|2323.1|2
1626102550000|2021-07-12 15:09:10|2329.1|2323.1|2330.3|2324.3|2330.3|2324.3|2329.1|2323.1|4
1626102560000|2021-07-12 15:09:20|2330.5|2324.5|2330.4|2324.4|2330.8|2324.8|2330.4|2324.4|4
1626102590000|2021-07-12 15:09:50|2330.6|2324.6|2331.4|2325.4|2331.6|2325.6|2330.6|2324.6|6
1626102600000|2021-07-12 15:10:00|2330.9|2324.9|2331.8|2325.8|2331.8|2325.8|2330.9|2324.9|4
1626102610000|2021-07-12 15:10:10|2331.6|2325.6|2331.9|2325.9|2332.1|2326.1|2331.6|2325.6|4
1626102620000|2021-07-12 15:10:20|2332.1|2326.1|2332|2326|2332.1|2326.1|2331.6|2325.6|4
1626102630000|2021-07-12 15:10:30|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1626102640000|2021-07-12 15:10:40|2331.6|2325.6|2331.5|2325.5|2331.6|2325.6|2331.5|2325.5|2
1626102650000|2021-07-12 15:10:50|2331.4|2325.4|2331.8|2325.8|2331.8|2325.8|2331.4|2325.4|2
1626102670000|2021-07-12 15:11:10|2331.9|2325.9|2331.6|2325.6|2332.3|2326.3|2331.6|2325.6|4
1626102700000|2021-07-12 15:11:40|2331.9|2325.9|2332|2326|2332|2326|2331.9|2325.9|2
1626102720000|2021-07-12 15:12:00|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626102730000|2021-07-12 15:12:10|2332.6|2326.6|2331.4|2325.4|2332.6|2326.6|2331.4|2325.4|5
1626102740000|2021-07-12 15:12:20|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1626102750000|2021-07-12 15:12:30|2331.3|2325.3|2332|2326|2332|2326|2331.3|2325.3|4
1626102760000|2021-07-12 15:12:40|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626102770000|2021-07-12 15:12:50|2331.9|2325.9|2331.6|2325.6|2331.9|2325.9|2331.6|2325.6|2
1626102780000|2021-07-12 15:13:00|2331.9|2325.9|2332|2326|2332|2326|2331.8|2325.8|3
1626102790000|2021-07-12 15:13:10|2331.9|2325.9|2332.6|2326.6|2332.6|2326.6|2331.9|2325.9|3
1626102800000|2021-07-12 15:13:20|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.4|2325.4|3
1626102810000|2021-07-12 15:13:30|2331.5|2325.5|2331.9|2325.9|2331.9|2325.9|2331.5|2325.5|3
1626102820000|2021-07-12 15:13:40|2332|2326|2332|2326|2332|2326|2332|2326|1
1626102840000|2021-07-12 15:14:00|2332.1|2326.1|2332|2326|2332.1|2326.1|2332|2326|2
1626102860000|2021-07-12 15:14:20|2332.3|2326.3|2332.4|2326.4|2332.4|2326.4|2332.1|2326.1|4
1626102870000|2021-07-12 15:14:30|2332.1|2326.1|2331.6|2325.6|2332.1|2326.1|2331.6|2325.6|2
1626102880000|2021-07-12 15:14:40|2330.8|2324.8|2329.6|2323.6|2330.8|2324.8|2329.6|2323.6|2
1626102890000|2021-07-12 15:14:50|2329.9|2323.9|2331.4|2325.4|2331.4|2325.4|2329.9|2323.9|4
1626102900000|2021-07-12 15:15:00|2330.9|2324.9|2330|2324|2330.9|2324.9|2330|2324|4
1626102910000|2021-07-12 15:15:10|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.1|2323.1|8
1626102920000|2021-07-12 15:15:20|2330.1|2324.1|2329.9|2323.9|2330.1|2324.1|2329.9|2323.9|4
1626102930000|2021-07-12 15:15:30|2330.1|2324.1|2330.1|2324.1|2330.3|2324.3|2329.6|2323.6|7
1626102940000|2021-07-12 15:15:40|2330.4|2324.4|2332|2326|2332.1|2326.1|2330.1|2324.1|11
1626102950000|2021-07-12 15:15:50|2331.9|2325.9|2332.6|2326.6|2332.8|2326.8|2331.9|2325.9|4
1626102960000|2021-07-12 15:16:00|2332.9|2326.9|2333.9|2327.9|2333.9|2327.9|2332.9|2326.9|9
1626102970000|2021-07-12 15:16:10|2333.6|2327.6|2335.8|2329.8|2335.8|2329.8|2333.6|2327.6|12
1626102980000|2021-07-12 15:16:20|2335.6|2329.6|2337.8|2331.8|2337.8|2331.8|2335.3|2329.3|10
1626102990000|2021-07-12 15:16:30|2337.9|2331.9|2335.1|2329.1|2337.9|2331.9|2334.5|2328.5|16
1626103000000|2021-07-12 15:16:40|2334.9|2328.9|2336.6|2330.6|2336.6|2330.6|2334.3|2328.3|10
1626103010000|2021-07-12 15:16:50|2336.3|2330.3|2336.9|2330.9|2337|2331|2335.9|2329.9|10
1626103020000|2021-07-12 15:17:00|2337|2331|2336.1|2330.1|2337|2331|2336.1|2330.1|9
1626103030000|2021-07-12 15:17:10|2335.6|2329.6|2337.1|2331.1|2337.1|2331.1|2335.6|2329.6|5
1626103040000|2021-07-12 15:17:20|2335.9|2329.9|2335.3|2329.3|2336.3|2330.3|2335.1|2329.1|11
1626103050000|2021-07-12 15:17:30|2334.9|2328.9|2336.1|2330.1|2336.1|2330.1|2333.9|2327.9|9
1626103060000|2021-07-12 15:17:40|2336.3|2330.3|2337.1|2331.1|2337.1|2331.1|2336.3|2330.3|7
1626103070000|2021-07-12 15:17:50|2337.6|2331.6|2337.6|2331.6|2337.9|2331.9|2337.3|2331.3|5
1626103080000|2021-07-12 15:18:00|2337.4|2331.4|2335.1|2329.1|2337.4|2331.4|2335.1|2329.1|15
1626103090000|2021-07-12 15:18:10|2335.5|2329.5|2337|2331|2337|2331|2334.9|2328.9|10
1626103100000|2021-07-12 15:18:20|2336.6|2330.6|2336.9|2330.9|2337.1|2331.1|2336.6|2330.6|3
1626103110000|2021-07-12 15:18:30|2337.1|2331.1|2337.6|2331.6|2337.9|2331.9|2337.1|2331.1|3
1626103120000|2021-07-12 15:18:40|2337.5|2331.5|2338.1|2332.1|2338.1|2332.1|2337.1|2331.1|7
1626103130000|2021-07-12 15:18:50|2337.6|2331.6|2338.1|2332.1|2338.4|2332.4|2337.6|2331.6|6
1626103140000|2021-07-12 15:19:00|2337.6|2331.6|2338.3|2332.3|2338.3|2332.3|2336.6|2330.6|8
1626103150000|2021-07-12 15:19:10|2337.8|2331.8|2338.4|2332.4|2339.1|2333.1|2337.8|2331.8|7
1626103160000|2021-07-12 15:19:20|2338.9|2332.9|2338.9|2332.9|2339|2333|2338.4|2332.4|9
1626103170000|2021-07-12 15:19:30|2338.4|2332.4|2339.1|2333.1|2339.1|2333.1|2338.4|2332.4|5
1626103180000|2021-07-12 15:19:40|2338.6|2332.6|2337.1|2331.1|2338.6|2332.6|2336.6|2330.6|8
1626103190000|2021-07-12 15:19:50|2336.8|2330.8|2335.5|2329.5|2336.8|2330.8|2335.1|2329.1|9
1626103200000|2021-07-12 15:20:00|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|1
1626103220000|2021-07-12 15:20:20|2336.6|2330.6|2336.9|2330.9|2336.9|2330.9|2336.6|2330.6|2
1626103240000|2021-07-12 15:20:40|2337|2331|2337|2331|2337|2331|2337|2331|1
1626103260000|2021-07-12 15:21:00|2336.8|2330.8|2335.6|2329.6|2336.8|2330.8|2335.6|2329.6|4
1626103330000|2021-07-12 15:22:10|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1626103380000|2021-07-12 15:23:00|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1626103400000|2021-07-12 15:23:20|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|1
1626103460000|2021-07-12 15:24:20|2335.9|2329.9|2336|2330|2336|2330|2335.9|2329.9|2
1626103530000|2021-07-12 15:25:30|2335.9|2329.9|2335.5|2329.5|2335.9|2329.9|2335.5|2329.5|4
1626103540000|2021-07-12 15:25:40|2335.6|2329.6|2335.4|2329.4|2335.6|2329.6|2335.4|2329.4|3
1626103560000|2021-07-12 15:26:00|2335.1|2329.1|2335.4|2329.4|2335.5|2329.5|2335|2329|6
1626103600000|2021-07-12 15:26:40|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|1
1626103610000|2021-07-12 15:26:50|2335.4|2329.4|2335.3|2329.3|2335.4|2329.4|2335.3|2329.3|2
1626103630000|2021-07-12 15:27:10|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1626103690000|2021-07-12 15:28:10|2334.9|2328.9|2335.4|2329.4|2335.4|2329.4|2334.9|2328.9|2
1626103750000|2021-07-12 15:29:10|2335.1|2329.1|2335.3|2329.3|2335.3|2329.3|2335.1|2329.1|4
1626103770000|2021-07-12 15:29:30|2334.9|2328.9|2335.3|2329.3|2335.3|2329.3|2334.9|2328.9|2
1626103800000|2021-07-12 15:30:00|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1626103820000|2021-07-12 15:30:20|2334.6|2328.6|2334.4|2328.4|2334.9|2328.9|2334.4|2328.4|3
1626103830000|2021-07-12 15:30:30|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|2334.9|2328.9|1
1626103880000|2021-07-12 15:31:20|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|2
1626103890000|2021-07-12 15:31:30|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|2
1626103900000|2021-07-12 15:31:40|2334.6|2328.6|2334.9|2328.9|2334.9|2328.9|2334.4|2328.4|6
1626103910000|2021-07-12 15:31:50|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|2
1626103930000|2021-07-12 15:32:10|2333.4|2327.4|2333.1|2327.1|2333.4|2327.4|2333.1|2327.1|2
1626103960000|2021-07-12 15:32:40|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|1
1626103990000|2021-07-12 15:33:10|2333.4|2327.4|2334.1|2328.1|2334.1|2328.1|2333.4|2327.4|2
1626104060000|2021-07-12 15:34:20|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1626104100000|2021-07-12 15:35:00|2334.1|2328.1|2334.4|2328.4|2334.4|2328.4|2333.9|2327.9|5
1626104120000|2021-07-12 15:35:20|2334.5|2328.5|2334.6|2328.6|2334.6|2328.6|2334.5|2328.5|2
1626104140000|2021-07-12 15:35:40|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.3|2328.3|3
1626104160000|2021-07-12 15:36:00|2334.6|2328.6|2334.4|2328.4|2334.6|2328.6|2334.4|2328.4|2
1626104170000|2021-07-12 15:36:10|2334.6|2328.6|2334.3|2328.3|2334.9|2328.9|2334.3|2328.3|4
1626104210000|2021-07-12 15:36:50|2334.1|2328.1|2334|2328|2334.1|2328.1|2334|2328|2
1626104230000|2021-07-12 15:37:10|2334.3|2328.3|2333.9|2327.9|2334.3|2328.3|2333.9|2327.9|3
1626104250000|2021-07-12 15:37:30|2334|2328|2334|2328|2334|2328|2334|2328|1
1626104260000|2021-07-12 15:37:40|2334.3|2328.3|2335.1|2329.1|2335.1|2329.1|2334.3|2328.3|2
1626104310000|2021-07-12 15:38:30|2335.4|2329.4|2335.1|2329.1|2335.4|2329.4|2335.1|2329.1|2
1626104380000|2021-07-12 15:39:40|2334.8|2328.8|2335.1|2329.1|2335.1|2329.1|2334.8|2328.8|4
1626104390000|2021-07-12 15:39:50|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1626104410000|2021-07-12 15:40:10|2335|2329|2334|2328|2335|2329|2333.8|2327.8|6
1626104430000|2021-07-12 15:40:30|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1626104440000|2021-07-12 15:40:40|2333.8|2327.8|2333.4|2327.4|2333.8|2327.8|2333.4|2327.4|2
1626104450000|2021-07-12 15:40:50|2332.9|2326.9|2332.9|2326.9|2333.4|2327.4|2332.9|2326.9|4
1626104470000|2021-07-12 15:41:10|2332.6|2326.6|2333.5|2327.5|2333.5|2327.5|2332.6|2326.6|4
1626104490000|2021-07-12 15:41:30|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1626104500000|2021-07-12 15:41:40|2333.6|2327.6|2333.4|2327.4|2333.6|2327.6|2333.4|2327.4|2
1626104510000|2021-07-12 15:41:50|2333.6|2327.6|2333.4|2327.4|2333.6|2327.6|2333.4|2327.4|2
1626104520000|2021-07-12 15:42:00|2333.6|2327.6|2333.4|2327.4|2333.9|2327.9|2333.4|2327.4|4
1626104530000|2021-07-12 15:42:10|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1626104540000|2021-07-12 15:42:20|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1626104550000|2021-07-12 15:42:30|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1626104580000|2021-07-12 15:43:00|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|1
1626104630000|2021-07-12 15:43:50|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1626104640000|2021-07-12 15:44:00|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|1
1626104650000|2021-07-12 15:44:10|2333.4|2327.4|2333.6|2327.6|2333.6|2327.6|2333.4|2327.4|3
1626104660000|2021-07-12 15:44:20|2333.4|2327.4|2333.3|2327.3|2333.8|2327.8|2333.3|2327.3|5
1626104680000|2021-07-12 15:44:40|2333.8|2327.8|2333.4|2327.4|2333.9|2327.9|2333.4|2327.4|5
1626104690000|2021-07-12 15:44:50|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1626104700000|2021-07-12 15:45:00|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1626104710000|2021-07-12 15:45:10|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1626104810000|2021-07-12 15:46:50|2332.9|2326.9|2333|2327|2333|2327|2332.8|2326.8|3
1626104840000|2021-07-12 15:47:20|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1626104880000|2021-07-12 15:48:00|2333|2327|2333|2327|2333|2327|2333|2327|1
1626104960000|2021-07-12 15:49:20|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1626104970000|2021-07-12 15:49:30|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1626104990000|2021-07-12 15:49:50|2333.4|2327.4|2332.9|2326.9|2333.4|2327.4|2332.9|2326.9|3
1626105020000|2021-07-12 15:50:20|2333.3|2327.3|2333|2327|2333.3|2327.3|2333|2327|2
1626105090000|2021-07-12 15:51:30|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1626105100000|2021-07-12 15:51:40|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1626105160000|2021-07-12 15:52:40|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|2333.6|2327.6|1
1626105170000|2021-07-12 15:52:50|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|2333.4|2327.4|1
1626105180000|2021-07-12 15:53:00|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1626105340000|2021-07-12 15:55:40|2333.4|2327.4|2333.6|2327.6|2333.6|2327.6|2333.4|2327.4|2
1626105390000|2021-07-12 15:56:30|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1626105450000|2021-07-12 15:57:30|2334.1|2328.1|2334.4|2328.4|2334.4|2328.4|2334.1|2328.1|2
1626105460000|2021-07-12 15:57:40|2334.6|2328.6|2334.8|2328.8|2334.8|2328.8|2334.6|2328.6|2
1626105470000|2021-07-12 15:57:50|2334.5|2328.5|2334.4|2328.4|2334.5|2328.5|2334.4|2328.4|2
1626105530000|2021-07-12 15:58:50|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1626105540000|2021-07-12 15:59:00|2334|2328|2334|2328|2334|2328|2334|2328|1
1626105590000|2021-07-12 15:59:50|2334.1|2328.1|2334.3|2328.3|2334.4|2328.4|2334|2328|5
1626105600000|2021-07-12 16:00:00|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1626105610000|2021-07-12 16:00:10|2333.9|2327.9|2334|2328|2334.1|2328.1|2333.9|2327.9|4
1626105670000|2021-07-12 16:01:10|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|2334.1|2328.1|1
1626105720000|2021-07-12 16:02:00|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|2333.9|2327.9|1
1626105760000|2021-07-12 16:02:40|2334.4|2328.4|2333.9|2327.9|2334.4|2328.4|2333.9|2327.9|2
1626105790000|2021-07-12 16:03:10|2334.4|2328.4|2333.6|2327.6|2334.4|2328.4|2333.6|2327.6|5
1626105810000|2021-07-12 16:03:30|2334.1|2328.1|2332.6|2326.6|2334.1|2328.1|2332.6|2326.6|6
1626105820000|2021-07-12 16:03:40|2333|2327|2332.6|2326.6|2333.3|2327.3|2332.6|2326.6|5
1626105830000|2021-07-12 16:03:50|2332.5|2326.5|2333.1|2327.1|2333.1|2327.1|2332.5|2326.5|4
1626105840000|2021-07-12 16:04:00|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1626105880000|2021-07-12 16:04:40|2333.1|2327.1|2332.9|2326.9|2333.1|2327.1|2332.9|2326.9|2
1626105900000|2021-07-12 16:05:00|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1626105960000|2021-07-12 16:06:00|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1626105990000|2021-07-12 16:06:30|2333.1|2327.1|2332.9|2326.9|2333.1|2327.1|2332.9|2326.9|2
1626106000000|2021-07-12 16:06:40|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1626106010000|2021-07-12 16:06:50|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1626106030000|2021-07-12 16:07:10|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1626106040000|2021-07-12 16:07:20|2333.5|2327.5|2333.6|2327.6|2333.6|2327.6|2333.5|2327.5|2
1626106080000|2021-07-12 16:08:00|2333.4|2327.4|2332.4|2326.4|2333.8|2327.8|2332.4|2326.4|6
1626106090000|2021-07-12 16:08:10|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626106110000|2021-07-12 16:08:30|2331.9|2325.9|2332.1|2326.1|2332.1|2326.1|2331.9|2325.9|2
1626106120000|2021-07-12 16:08:40|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626106160000|2021-07-12 16:09:20|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1626106170000|2021-07-12 16:09:30|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626106200000|2021-07-12 16:10:00|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1626106210000|2021-07-12 16:10:10|2332.9|2326.9|2332.9|2326.9|2333.1|2327.1|2332.9|2326.9|3
1626106280000|2021-07-12 16:11:20|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1626106320000|2021-07-12 16:12:00|2333.4|2327.4|2333.1|2327.1|2333.6|2327.6|2333.1|2327.1|3
1626106330000|2021-07-12 16:12:10|2332.9|2326.9|2333.4|2327.4|2333.4|2327.4|2332.9|2326.9|2
1626106340000|2021-07-12 16:12:20|2333.6|2327.6|2333.4|2327.4|2333.6|2327.6|2333.4|2327.4|2
1626106350000|2021-07-12 16:12:30|2333.8|2327.8|2333.5|2327.5|2333.8|2327.8|2333.5|2327.5|2
1626106360000|2021-07-12 16:12:40|2333.1|2327.1|2333.6|2327.6|2333.6|2327.6|2333.1|2327.1|2
1626106370000|2021-07-12 16:12:50|2333.9|2327.9|2334.6|2328.6|2334.6|2328.6|2333.9|2327.9|7
1626106380000|2021-07-12 16:13:00|2334.9|2328.9|2334.3|2328.3|2334.9|2328.9|2334|2328|6
1626106410000|2021-07-12 16:13:30|2334.8|2328.8|2335.1|2329.1|2335.1|2329.1|2334.8|2328.8|4
1626106440000|2021-07-12 16:14:00|2334.9|2328.9|2334.6|2328.6|2334.9|2328.9|2334.6|2328.6|2
1626106450000|2021-07-12 16:14:10|2334.9|2328.9|2335|2329|2335|2329|2334.9|2328.9|2
1626106460000|2021-07-12 16:14:20|2335.3|2329.3|2335.4|2329.4|2335.4|2329.4|2335.3|2329.3|2
1626106480000|2021-07-12 16:14:40|2335.1|2329.1|2335.8|2329.8|2335.9|2329.9|2335.1|2329.1|3
1626106500000|2021-07-12 16:15:00|2336|2330|2336|2330|2336|2330|2336|2330|1
1626106520000|2021-07-12 16:15:20|2335.6|2329.6|2335.4|2329.4|2335.6|2329.6|2335.4|2329.4|2
1626106550000|2021-07-12 16:15:50|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1626106560000|2021-07-12 16:16:00|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1626106610000|2021-07-12 16:16:50|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1626106640000|2021-07-12 16:17:20|2335.8|2329.8|2335.6|2329.6|2335.8|2329.8|2335.6|2329.6|2
1626106650000|2021-07-12 16:17:30|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|2335.4|2329.4|1
1626106670000|2021-07-12 16:17:50|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1626106690000|2021-07-12 16:18:10|2335.9|2329.9|2336.4|2330.4|2336.8|2330.8|2335.9|2329.9|6
1626106700000|2021-07-12 16:18:20|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|1
1626106710000|2021-07-12 16:18:30|2335.9|2329.9|2336.8|2330.8|2337|2331|2335.9|2329.9|5
1626106720000|2021-07-12 16:18:40|2337.6|2331.6|2336.6|2330.6|2337.6|2331.6|2336.6|2330.6|2
1626106730000|2021-07-12 16:18:50|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1626106760000|2021-07-12 16:19:20|2336.6|2330.6|2336.6|2330.6|2337.4|2331.4|2336.6|2330.6|8
1626106800000|2021-07-12 16:20:00|2336.5|2330.5|2336.4|2330.4|2336.5|2330.5|2336.4|2330.4|2
1626106810000|2021-07-12 16:20:10|2336.5|2330.5|2336.1|2330.1|2336.5|2330.5|2336.1|2330.1|2
1626106830000|2021-07-12 16:20:30|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1626106840000|2021-07-12 16:20:40|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|1
1626106850000|2021-07-12 16:20:50|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|1
1626106870000|2021-07-12 16:21:10|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|2336.9|2330.9|1
1626106890000|2021-07-12 16:21:30|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1626106910000|2021-07-12 16:21:50|2336.1|2330.1|2335.9|2329.9|2336.1|2330.1|2335.9|2329.9|2
1626106920000|2021-07-12 16:22:00|2336.3|2330.3|2336.3|2330.3|2336.4|2330.4|2336.3|2330.3|3
1626106930000|2021-07-12 16:22:10|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1626106940000|2021-07-12 16:22:20|2336.3|2330.3|2336.6|2330.6|2336.6|2330.6|2336.3|2330.3|2
1626106970000|2021-07-12 16:22:50|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|2336.4|2330.4|1
1626107020000|2021-07-12 16:23:40|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|2336.6|2330.6|1
1626107080000|2021-07-12 16:24:40|2336.9|2330.9|2337.1|2331.1|2337.1|2331.1|2336.6|2330.6|6
1626107100000|2021-07-12 16:25:00|2337.3|2331.3|2337.4|2331.4|2337.4|2331.4|2337.3|2331.3|2
1626107150000|2021-07-12 16:25:50|2337.6|2331.6|2337.3|2331.3|2338.1|2332.1|2337|2331|5
1626107210000|2021-07-12 16:26:50|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|1
1626107230000|2021-07-12 16:27:10|2337.6|2331.6|2337.8|2331.8|2337.8|2331.8|2337.4|2331.4|3
1626107240000|2021-07-12 16:27:20|2337.4|2331.4|2338|2332|2338|2332|2337.4|2331.4|3
1626107270000|2021-07-12 16:27:50|2337.5|2331.5|2337.6|2331.6|2337.6|2331.6|2337.5|2331.5|2
1626107290000|2021-07-12 16:28:10|2337.5|2331.5|2337.1|2331.1|2337.5|2331.5|2337.1|2331.1|2
1626107300000|2021-07-12 16:28:20|2337.4|2331.4|2338.1|2332.1|2338.1|2332.1|2337.4|2331.4|2
1626107320000|2021-07-12 16:28:40|2338.3|2332.3|2338.3|2332.3|2338.3|2332.3|2338.3|2332.3|1
1626107340000|2021-07-12 16:29:00|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|2338.1|2332.1|1
1626107370000|2021-07-12 16:29:30|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1626107390000|2021-07-12 16:29:50|2338.5|2332.5|2338.5|2332.5|2338.5|2332.5|2338.5|2332.5|1
1626107410000|2021-07-12 16:30:10|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|2338.6|2332.6|1
1626107460000|2021-07-12 16:31:00|2338.5|2332.5|2338.5|2332.5|2338.5|2332.5|2338.5|2332.5|1
1626107490000|2021-07-12 16:31:30|2338.8|2332.8|2338.5|2332.5|2338.8|2332.8|2338.5|2332.5|2
1626107710000|2021-07-12 16:35:10|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|2338.4|2332.4|1
1626107780000|2021-07-12 16:36:20|2338.1|2332.1|2337.8|2331.8|2338.1|2332.1|2337.8|2331.8|2
1626107790000|2021-07-12 16:36:30|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|1
1626107970000|2021-07-12 16:39:30|2337.8|2331.8|2337.8|2331.8|2337.8|2331.8|2337.8|2331.8|1
1626108010000|2021-07-12 16:40:10|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|2337.6|2331.6|1
1626108030000|2021-07-12 16:40:30|2337.9|2331.9|2337.8|2331.8|2337.9|2331.9|2337.8|2331.8|2
1626108070000|2021-07-12 16:41:10|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|2337.4|2331.4|1
1626108090000|2021-07-12 16:41:30|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|2337.1|2331.1|1
1626108100000|2021-07-12 16:41:40|2337|2331|2336.1|2330.1|2337|2331|2336.1|2330.1|2
1626108120000|2021-07-12 16:42:00|2335.9|2329.9|2336|2330|2336|2330|2335.9|2329.9|2
1626108130000|2021-07-12 16:42:10|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|2336.1|2330.1|1
1626108180000|2021-07-12 16:43:00|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|1
1626108190000|2021-07-12 16:43:10|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|2335.9|2329.9|1
1626108200000|2021-07-12 16:43:20|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|1
1626108250000|2021-07-12 16:44:10|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|2335.6|2329.6|1
1626108300000|2021-07-12 16:45:00|2335.4|2329.4|2334.1|2328.1|2335.4|2329.4|2334.1|2328.1|2
1626108320000|2021-07-12 16:45:20|2334.4|2328.4|2334.1|2328.1|2334.4|2328.4|2334.1|2328.1|2
1626108470000|2021-07-12 16:47:50|2334.3|2328.3|2334.5|2328.5|2334.5|2328.5|2334.3|2328.3|2
1626108480000|2021-07-12 16:48:00|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1626108530000|2021-07-12 16:48:50|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|2334.4|2328.4|1
1626108570000|2021-07-12 16:49:30|2334.1|2328.1|2333.4|2327.4|2334.1|2328.1|2333.3|2327.3|3
1626108580000|2021-07-12 16:49:40|2333.1|2327.1|2333|2327|2333.1|2327.1|2333|2327|2
1626108590000|2021-07-12 16:49:50|2333.1|2327.1|2332.6|2326.6|2333.1|2327.1|2332.6|2326.6|2
1626108610000|2021-07-12 16:50:10|2333.1|2327.1|2332.1|2326.1|2333.1|2327.1|2332.1|2326.1|2
1626108620000|2021-07-12 16:50:20|2332.8|2326.8|2331.6|2325.6|2332.8|2326.8|2331.6|2325.6|2
1626108670000|2021-07-12 16:51:10|2330.9|2324.9|2331.5|2325.5|2331.5|2325.5|2330.9|2324.9|3
1626108680000|2021-07-12 16:51:20|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626109020000|2021-07-12 16:57:00|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1626109030000|2021-07-12 16:57:10|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626109140000|2021-07-12 16:59:00|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.3|2325.3|3
1626109150000|2021-07-12 16:59:10|2331.1|2325.1|2331.6|2325.6|2331.6|2325.6|2331.1|2325.1|2
1626109160000|2021-07-12 16:59:20|2332|2326|2331.4|2325.4|2332|2326|2331.4|2325.4|2
1626134520000|2021-07-13 00:02:00|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626134540000|2021-07-13 00:02:20|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626135320000|2021-07-13 00:15:20|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626136190000|2021-07-13 00:29:50|2331.1|2325.1|2331|2325|2331.1|2325.1|2331|2325|2
1626136200000|2021-07-13 00:30:00|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626136510000|2021-07-13 00:35:10|2330|2324|2328.8|2322.8|2330|2324|2328.8|2322.8|2
1626136520000|2021-07-13 00:35:20|2328.5|2322.5|2326.9|2320.9|2328.5|2322.5|2326.9|2320.9|8
1626136530000|2021-07-13 00:35:30|2325.5|2319.5|2326.3|2320.3|2326.3|2320.3|2325.5|2319.5|2
1626136720000|2021-07-13 00:38:40|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626136850000|2021-07-13 00:40:50|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626136920000|2021-07-13 00:42:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626137590000|2021-07-13 00:53:10|2326.5|2320.5|2328.5|2322.5|2328.5|2322.5|2326.5|2320.5|2
1626137810000|2021-07-13 00:56:50|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626137920000|2021-07-13 00:58:40|2328.9|2322.9|2330.3|2324.3|2330.8|2324.8|2328.9|2322.9|7
1626137930000|2021-07-13 00:58:50|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626138000000|2021-07-13 01:00:00|2330.8|2324.8|2331|2325|2331.5|2325.5|2330.8|2324.8|7
1626138010000|2021-07-13 01:00:10|2331.3|2325.3|2331.5|2325.5|2332.1|2326.1|2331.3|2325.3|4
1626138020000|2021-07-13 01:00:20|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626138030000|2021-07-13 01:00:30|2331|2325|2331|2325|2331|2325|2331|2325|1
1626138090000|2021-07-13 01:01:30|2331.5|2325.5|2331.6|2325.6|2331.6|2325.6|2331.5|2325.5|2
1626138140000|2021-07-13 01:02:20|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626138170000|2021-07-13 01:02:50|2331.9|2325.9|2333.5|2327.5|2333.5|2327.5|2331.9|2325.9|4
1626138180000|2021-07-13 01:03:00|2333|2327|2333|2327|2333|2327|2333|2327|1
1626138190000|2021-07-13 01:03:10|2332.6|2326.6|2332|2326|2332.6|2326.6|2332|2326|2
1626138240000|2021-07-13 01:04:00|2331.8|2325.8|2331.4|2325.4|2331.8|2325.8|2331.4|2325.4|2
1626138290000|2021-07-13 01:04:50|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626139020000|2021-07-13 01:17:00|2331.5|2325.5|2329.3|2323.3|2331.5|2325.5|2329.3|2323.3|3
1626139060000|2021-07-13 01:17:40|2329.5|2323.5|2329.3|2323.3|2329.5|2323.5|2329.3|2323.3|2
1626139140000|2021-07-13 01:19:00|2328.5|2322.5|2328.3|2322.3|2328.5|2322.5|2328.3|2322.3|2
1626139150000|2021-07-13 01:19:10|2328|2322|2328|2322|2328|2322|2328|2322|1
1626139160000|2021-07-13 01:19:20|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626139170000|2021-07-13 01:19:30|2327.5|2321.5|2327|2321|2327.5|2321.5|2326.5|2320.5|4
1626139220000|2021-07-13 01:20:20|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626139240000|2021-07-13 01:20:40|2326.9|2320.9|2326|2320|2326.9|2320.9|2326|2320|4
1626139260000|2021-07-13 01:21:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626139280000|2021-07-13 01:21:20|2326.1|2320.1|2325.9|2319.9|2326.1|2320.1|2325.9|2319.9|2
1626139290000|2021-07-13 01:21:30|2326|2320|2325.8|2319.8|2326|2320|2325.8|2319.8|2
1626139310000|2021-07-13 01:21:50|2325.6|2319.6|2325.8|2319.8|2325.8|2319.8|2325.6|2319.6|2
1626139320000|2021-07-13 01:22:00|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626139380000|2021-07-13 01:23:00|2325.1|2319.1|2324.9|2318.9|2325.1|2319.1|2324.9|2318.9|2
1626139430000|2021-07-13 01:23:50|2325|2319|2325|2319|2325|2319|2325|2319|1
1626139440000|2021-07-13 01:24:00|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626139450000|2021-07-13 01:24:10|2325|2319|2324.8|2318.8|2325|2319|2324.8|2318.8|2
1626139470000|2021-07-13 01:24:30|2323.5|2317.5|2324.8|2318.8|2324.8|2318.8|2323.5|2317.5|4
1626139550000|2021-07-13 01:25:50|2324.5|2318.5|2323.9|2317.9|2324.5|2318.5|2323.9|2317.9|6
1626139560000|2021-07-13 01:26:00|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|2
1626139580000|2021-07-13 01:26:20|2323.5|2317.5|2325|2319|2325|2319|2323.5|2317.5|4
1626139620000|2021-07-13 01:27:00|2325.5|2319.5|2326.3|2320.3|2326.4|2320.4|2325.5|2319.5|4
1626139630000|2021-07-13 01:27:10|2326.5|2320.5|2326.6|2320.6|2326.6|2320.6|2326.5|2320.5|2
1626139640000|2021-07-13 01:27:20|2326.9|2320.9|2326.5|2320.5|2326.9|2320.9|2326.5|2320.5|2
1626139800000|2021-07-13 01:30:00|2327|2321|2327|2321|2327|2321|2327|2321|1
1626139830000|2021-07-13 01:30:30|2328.3|2322.3|2329|2323|2329|2323|2328.3|2322.3|2
1626139840000|2021-07-13 01:30:40|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1626139850000|2021-07-13 01:30:50|2329.1|2323.1|2328.6|2322.6|2329.1|2323.1|2328.6|2322.6|2
1626139860000|2021-07-13 01:31:00|2329|2323|2328.5|2322.5|2329|2323|2328.5|2322.5|2
1626139870000|2021-07-13 01:31:10|2329.1|2323.1|2328.3|2322.3|2329.1|2323.1|2328.3|2322.3|2
1626139890000|2021-07-13 01:31:30|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1626139940000|2021-07-13 01:32:20|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626140070000|2021-07-13 01:34:30|2328.8|2322.8|2329.3|2323.3|2329.4|2323.4|2328.8|2322.8|3
1626140080000|2021-07-13 01:34:40|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1626140100000|2021-07-13 01:35:00|2329.3|2323.3|2329|2323|2329.3|2323.3|2329|2323|2
1626140110000|2021-07-13 01:35:10|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626140120000|2021-07-13 01:35:20|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626140170000|2021-07-13 01:36:10|2329|2323|2329|2323|2329.1|2323.1|2329|2323|3
1626140180000|2021-07-13 01:36:20|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626140190000|2021-07-13 01:36:30|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1626140200000|2021-07-13 01:36:40|2328.1|2322.1|2327.4|2321.4|2328.1|2322.1|2327.1|2321.1|3
1626140250000|2021-07-13 01:37:30|2327.3|2321.3|2324.9|2318.9|2327.3|2321.3|2324.8|2318.8|3
1626140310000|2021-07-13 01:38:30|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626140330000|2021-07-13 01:38:50|2324.5|2318.5|2324.1|2318.1|2324.5|2318.5|2324.1|2318.1|3
1626140390000|2021-07-13 01:39:50|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626140410000|2021-07-13 01:40:10|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626140460000|2021-07-13 01:41:00|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626140510000|2021-07-13 01:41:50|2324|2318|2324|2318|2324|2318|2324|2318|1
1626140570000|2021-07-13 01:42:50|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626140620000|2021-07-13 01:43:40|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626140880000|2021-07-13 01:48:00|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626141050000|2021-07-13 01:50:50|2324.6|2318.6|2325.5|2319.5|2325.8|2319.8|2324.6|2318.6|3
1626141060000|2021-07-13 01:51:00|2325.8|2319.8|2325.9|2319.9|2325.9|2319.9|2325.6|2319.6|3
1626141070000|2021-07-13 01:51:10|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626141220000|2021-07-13 01:53:40|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626141270000|2021-07-13 01:54:30|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626141390000|2021-07-13 01:56:30|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626141550000|2021-07-13 01:59:10|2326|2320|2326.3|2320.3|2326.3|2320.3|2326|2320|2
1626141560000|2021-07-13 01:59:20|2326.1|2320.1|2325.9|2319.9|2326.1|2320.1|2325.9|2319.9|2
1626141570000|2021-07-13 01:59:30|2326.1|2320.1|2326.3|2320.3|2326.3|2320.3|2326.1|2320.1|2
1626141600000|2021-07-13 02:00:00|2326|2320|2326.3|2320.3|2326.3|2320.3|2325.9|2319.9|4
1626141610000|2021-07-13 02:00:10|2326.5|2320.5|2326|2320|2326.5|2320.5|2326|2320|3
1626141620000|2021-07-13 02:00:20|2325.8|2319.8|2326|2320|2326|2320|2325.8|2319.8|2
1626141630000|2021-07-13 02:00:30|2325.8|2319.8|2325.3|2319.3|2326|2320|2325.3|2319.3|8
1626141640000|2021-07-13 02:00:40|2325.5|2319.5|2325.1|2319.1|2325.5|2319.5|2325.1|2319.1|2
1626141650000|2021-07-13 02:00:50|2324.9|2318.9|2324.3|2318.3|2324.9|2318.9|2324.3|2318.3|2
1626141670000|2021-07-13 02:01:10|2325|2319|2325|2319|2325|2319|2325|2319|1
1626141710000|2021-07-13 02:01:50|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626141730000|2021-07-13 02:02:10|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1626141760000|2021-07-13 02:02:40|2325|2319|2325|2319|2325|2319|2325|2319|1
1626141800000|2021-07-13 02:03:20|2326|2320|2325.8|2319.8|2326.8|2320.8|2325.8|2319.8|4
1626141810000|2021-07-13 02:03:30|2326.8|2320.8|2325.8|2319.8|2326.8|2320.8|2325.8|2319.8|3
1626141840000|2021-07-13 02:04:00|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1626141890000|2021-07-13 02:04:50|2325|2319|2324.8|2318.8|2325|2319|2324.8|2318.8|2
1626141900000|2021-07-13 02:05:00|2324.5|2318.5|2324.4|2318.4|2324.5|2318.5|2324.4|2318.4|2
1626141920000|2021-07-13 02:05:20|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626141950000|2021-07-13 02:05:50|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626141960000|2021-07-13 02:06:00|2324|2318|2323.3|2317.3|2324|2318|2323|2317|13
1626141980000|2021-07-13 02:06:20|2323.5|2317.5|2323.8|2317.8|2323.8|2317.8|2323.4|2317.4|4
1626142000000|2021-07-13 02:06:40|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|1
1626142080000|2021-07-13 02:08:00|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1626142090000|2021-07-13 02:08:10|2324.3|2318.3|2323.5|2317.5|2324.3|2318.3|2323.5|2317.5|3
1626142140000|2021-07-13 02:09:00|2323.4|2317.4|2322.3|2316.3|2323.4|2317.4|2322.3|2316.3|6
1626142150000|2021-07-13 02:09:10|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626142170000|2021-07-13 02:09:30|2322.8|2316.8|2323.3|2317.3|2323.5|2317.5|2322.8|2316.8|4
1626142190000|2021-07-13 02:09:50|2323|2317|2322.8|2316.8|2323|2317|2322.5|2316.5|4
1626142200000|2021-07-13 02:10:00|2322.5|2316.5|2322.5|2316.5|2322.8|2316.8|2322.5|2316.5|5
1626142220000|2021-07-13 02:10:20|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1626142240000|2021-07-13 02:10:40|2322.5|2316.5|2322.5|2316.5|2322.8|2316.8|2322.5|2316.5|3
1626142250000|2021-07-13 02:10:50|2322.8|2316.8|2322.6|2316.6|2322.8|2316.8|2322.6|2316.6|2
1626142270000|2021-07-13 02:11:10|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626142280000|2021-07-13 02:11:20|2322.8|2316.8|2322.6|2316.6|2322.8|2316.8|2322.6|2316.6|2
1626142290000|2021-07-13 02:11:30|2322.5|2316.5|2323|2317|2323|2317|2322.5|2316.5|2
1626142300000|2021-07-13 02:11:40|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626142310000|2021-07-13 02:11:50|2322.3|2316.3|2321.4|2315.4|2322.3|2316.3|2321.4|2315.4|4
1626142340000|2021-07-13 02:12:20|2321.5|2315.5|2321.6|2315.6|2322|2316|2321.1|2315.1|9
1626142350000|2021-07-13 02:12:30|2321.8|2315.8|2321.5|2315.5|2321.9|2315.9|2321.4|2315.4|6
1626142360000|2021-07-13 02:12:40|2321.4|2315.4|2320.9|2314.9|2321.6|2315.6|2320.9|2314.9|5
1626142370000|2021-07-13 02:12:50|2320.5|2314.5|2320.9|2314.9|2321.1|2315.1|2320.5|2314.5|7
1626142390000|2021-07-13 02:13:10|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626142420000|2021-07-13 02:13:40|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626142480000|2021-07-13 02:14:40|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626142490000|2021-07-13 02:14:50|2321|2315|2321.6|2315.6|2321.6|2315.6|2321|2315|2
1626142500000|2021-07-13 02:15:00|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626142510000|2021-07-13 02:15:10|2322|2316|2322.8|2316.8|2322.8|2316.8|2322|2316|3
1626142530000|2021-07-13 02:15:30|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626142540000|2021-07-13 02:15:40|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626142900000|2021-07-13 02:21:40|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626142910000|2021-07-13 02:21:50|2321.4|2315.4|2321|2315|2321.4|2315.4|2321|2315|3
1626142920000|2021-07-13 02:22:00|2321.1|2315.1|2320.8|2314.8|2321.1|2315.1|2320.8|2314.8|2
1626143140000|2021-07-13 02:25:40|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626143200000|2021-07-13 02:26:40|2321.6|2315.6|2322|2316|2322|2316|2321.6|2315.6|2
1626143250000|2021-07-13 02:27:30|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626143270000|2021-07-13 02:27:50|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626143400000|2021-07-13 02:30:00|2321.8|2315.8|2318.8|2312.8|2321.9|2315.9|2318.8|2312.8|14
1626143410000|2021-07-13 02:30:10|2318.3|2312.3|2319.1|2313.1|2319.1|2313.1|2318.3|2312.3|5
1626143420000|2021-07-13 02:30:20|2318.8|2312.8|2319.8|2313.8|2319.8|2313.8|2318.8|2312.8|2
1626143430000|2021-07-13 02:30:30|2319.4|2313.4|2319.3|2313.3|2319.4|2313.4|2319|2313|3
1626143440000|2021-07-13 02:30:40|2319|2313|2318.8|2312.8|2319|2313|2318.8|2312.8|2
1626143450000|2021-07-13 02:30:50|2319|2313|2319|2313|2319|2313|2319|2313|1
1626143460000|2021-07-13 02:31:00|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1626143470000|2021-07-13 02:31:10|2319|2313|2319|2313|2319.3|2313.3|2319|2313|3
1626143490000|2021-07-13 02:31:30|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626143500000|2021-07-13 02:31:40|2319.5|2313.5|2319.8|2313.8|2320|2314|2319.5|2313.5|4
1626143510000|2021-07-13 02:31:50|2319.9|2313.9|2319.8|2313.8|2319.9|2313.9|2319.5|2313.5|6
1626143530000|2021-07-13 02:32:10|2319.5|2313.5|2319.1|2313.1|2319.5|2313.5|2319|2313|6
1626143540000|2021-07-13 02:32:20|2319.4|2313.4|2319.6|2313.6|2319.6|2313.6|2319.4|2313.4|2
1626143570000|2021-07-13 02:32:50|2319.4|2313.4|2319.1|2313.1|2319.4|2313.4|2319.1|2313.1|2
1626143580000|2021-07-13 02:33:00|2319|2313|2318.8|2312.8|2319|2313|2318.8|2312.8|2
1626143600000|2021-07-13 02:33:20|2319|2313|2318.8|2312.8|2319|2313|2318.5|2312.5|6
1626143630000|2021-07-13 02:33:50|2318.5|2312.5|2318.5|2312.5|2318.8|2312.8|2318.5|2312.5|3
1626143640000|2021-07-13 02:34:00|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626143650000|2021-07-13 02:34:10|2317.9|2311.9|2318.3|2312.3|2318.5|2312.5|2317.9|2311.9|5
1626143670000|2021-07-13 02:34:30|2317.8|2311.8|2317.1|2311.1|2317.8|2311.8|2317.1|2311.1|3
1626143680000|2021-07-13 02:34:40|2317|2311|2317.5|2311.5|2317.5|2311.5|2317|2311|2
1626143690000|2021-07-13 02:34:50|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317|2311|3
1626143700000|2021-07-13 02:35:00|2317|2311|2316.6|2310.6|2317|2311|2316.6|2310.6|3
1626143740000|2021-07-13 02:35:40|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.3|2310.3|3
1626143750000|2021-07-13 02:35:50|2317.1|2311.1|2316.4|2310.4|2317.1|2311.1|2316.3|2310.3|7
1626143790000|2021-07-13 02:36:30|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1626143810000|2021-07-13 02:36:50|2316.4|2310.4|2317|2311|2317.3|2311.3|2316.4|2310.4|4
1626143820000|2021-07-13 02:37:00|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|2
1626143880000|2021-07-13 02:38:00|2317|2311|2317.1|2311.1|2318.1|2312.1|2317|2311|6
1626143890000|2021-07-13 02:38:10|2316.9|2310.9|2317|2311|2317.1|2311.1|2316.9|2310.9|3
1626143920000|2021-07-13 02:38:40|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1626143930000|2021-07-13 02:38:50|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626143940000|2021-07-13 02:39:00|2317.1|2311.1|2317|2311|2317.3|2311.3|2316.9|2310.9|7
1626143980000|2021-07-13 02:39:40|2317.5|2311.5|2317.3|2311.3|2317.5|2311.5|2317.3|2311.3|2
1626143990000|2021-07-13 02:39:50|2316.9|2310.9|2316.5|2310.5|2316.9|2310.9|2316.5|2310.5|3
1626144000000|2021-07-13 02:40:00|2316.3|2310.3|2316.3|2310.3|2316.6|2310.6|2316.3|2310.3|6
1626144010000|2021-07-13 02:40:10|2316|2310|2316.3|2310.3|2316.3|2310.3|2316|2310|2
1626144020000|2021-07-13 02:40:20|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626144030000|2021-07-13 02:40:30|2317|2311|2317.6|2311.6|2317.6|2311.6|2317|2311|2
1626144090000|2021-07-13 02:41:30|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1626144120000|2021-07-13 02:42:00|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1626144130000|2021-07-13 02:42:10|2317|2311|2317|2311|2317|2311|2316.6|2310.6|4
1626144140000|2021-07-13 02:42:20|2317.4|2311.4|2317|2311|2317.4|2311.4|2317|2311|5
1626144150000|2021-07-13 02:42:30|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317|2311|3
1626144170000|2021-07-13 02:42:50|2317|2311|2317.3|2311.3|2317.3|2311.3|2317|2311|2
1626144190000|2021-07-13 02:43:10|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1626144200000|2021-07-13 02:43:20|2318|2312|2318.5|2312.5|2318.8|2312.8|2318|2312|3
1626144210000|2021-07-13 02:43:30|2318.3|2312.3|2318.8|2312.8|2318.8|2312.8|2318.3|2312.3|3
1626144220000|2021-07-13 02:43:40|2318.5|2312.5|2318.3|2312.3|2318.8|2312.8|2318.3|2312.3|6
1626144260000|2021-07-13 02:44:20|2318|2312|2318|2312|2318|2312|2318|2312|1
1626144280000|2021-07-13 02:44:40|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626144290000|2021-07-13 02:44:50|2318|2312|2317.5|2311.5|2318|2312|2317.5|2311.5|3
1626144300000|2021-07-13 02:45:00|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626144310000|2021-07-13 02:45:10|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1626144340000|2021-07-13 02:45:40|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1626144350000|2021-07-13 02:45:50|2318|2312|2318|2312|2318|2312|2318|2312|1
1626144360000|2021-07-13 02:46:00|2317.9|2311.9|2318.1|2312.1|2318.1|2312.1|2317.9|2311.9|2
1626144380000|2021-07-13 02:46:20|2317.8|2311.8|2318|2312|2318|2312|2317.8|2311.8|2
1626144390000|2021-07-13 02:46:30|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1626144410000|2021-07-13 02:46:50|2318|2312|2318.5|2312.5|2318.5|2312.5|2318|2312|2
1626144430000|2021-07-13 02:47:10|2318.9|2312.9|2318.6|2312.6|2318.9|2312.9|2318.6|2312.6|2
1626144440000|2021-07-13 02:47:20|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626144470000|2021-07-13 02:47:50|2318|2312|2317.6|2311.6|2318|2312|2317.6|2311.6|3
1626144480000|2021-07-13 02:48:00|2317.8|2311.8|2317.4|2311.4|2317.8|2311.8|2317.4|2311.4|5
1626144500000|2021-07-13 02:48:20|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626144550000|2021-07-13 02:49:10|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1626144590000|2021-07-13 02:49:50|2317.4|2311.4|2316.8|2310.8|2317.6|2311.6|2316.8|2310.8|4
1626144600000|2021-07-13 02:50:00|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626144700000|2021-07-13 02:51:40|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626144710000|2021-07-13 02:51:50|2316.3|2310.3|2316.5|2310.5|2316.5|2310.5|2316.3|2310.3|2
1626144760000|2021-07-13 02:52:40|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626144820000|2021-07-13 02:53:40|2317|2311|2317.4|2311.4|2317.6|2311.6|2317|2311|3
1626144910000|2021-07-13 02:55:10|2317.5|2311.5|2317.4|2311.4|2317.5|2311.5|2317.3|2311.3|3
1626144930000|2021-07-13 02:55:30|2317|2311|2316.9|2310.9|2317|2311|2316.9|2310.9|2
1626144940000|2021-07-13 02:55:40|2317|2311|2317|2311|2317|2311|2317|2311|1
1626144960000|2021-07-13 02:56:00|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626144970000|2021-07-13 02:56:10|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626145000000|2021-07-13 02:56:40|2317.8|2311.8|2318.3|2312.3|2319|2313|2317.8|2311.8|4
1626145010000|2021-07-13 02:56:50|2317.8|2311.8|2317.3|2311.3|2317.8|2311.8|2317|2311|5
1626145020000|2021-07-13 02:57:00|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1626145050000|2021-07-13 02:57:30|2317.3|2311.3|2316.8|2310.8|2317.3|2311.3|2316.8|2310.8|2
1626145070000|2021-07-13 02:57:50|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626145200000|2021-07-13 03:00:00|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316|2310|5
1626145210000|2021-07-13 03:00:10|2316|2310|2314|2308|2316|2310|2314|2308|3
1626145300000|2021-07-13 03:01:40|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626145350000|2021-07-13 03:02:30|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626145530000|2021-07-13 03:05:30|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626145550000|2021-07-13 03:05:50|2314.5|2308.5|2314.6|2308.6|2314.6|2308.6|2314.5|2308.5|2
1626145570000|2021-07-13 03:06:10|2315|2309|2315.1|2309.1|2315.1|2309.1|2315|2309|2
1626145590000|2021-07-13 03:06:30|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1626145610000|2021-07-13 03:06:50|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626145620000|2021-07-13 03:07:00|2315.5|2309.5|2315.9|2309.9|2315.9|2309.9|2315.5|2309.5|2
1626145650000|2021-07-13 03:07:30|2315.6|2309.6|2315.9|2309.9|2315.9|2309.9|2315.6|2309.6|2
1626145700000|2021-07-13 03:08:20|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1626145770000|2021-07-13 03:09:30|2314.8|2308.8|2315|2309|2315.5|2309.5|2314.8|2308.8|11
1626145780000|2021-07-13 03:09:40|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1626145830000|2021-07-13 03:10:30|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626145980000|2021-07-13 03:13:00|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626146000000|2021-07-13 03:13:20|2316.3|2310.3|2316|2310|2316.3|2310.3|2316|2310|2
1626146030000|2021-07-13 03:13:50|2315.5|2309.5|2316|2310|2316|2310|2315.5|2309.5|2
1626146060000|2021-07-13 03:14:20|2316.1|2310.1|2316.5|2310.5|2316.5|2310.5|2316.1|2310.1|2
1626146110000|2021-07-13 03:15:10|2316.4|2310.4|2316.5|2310.5|2316.5|2310.5|2316.1|2310.1|3
1626146120000|2021-07-13 03:15:20|2316.3|2310.3|2316|2310|2316.3|2310.3|2316|2310|2
1626146140000|2021-07-13 03:15:40|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626146150000|2021-07-13 03:15:50|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626146180000|2021-07-13 03:16:20|2315.8|2309.8|2316|2310|2316|2310|2315.8|2309.8|2
1626146190000|2021-07-13 03:16:30|2315.5|2309.5|2316|2310|2316|2310|2315.5|2309.5|2
1626146220000|2021-07-13 03:17:00|2315.5|2309.5|2315.3|2309.3|2315.5|2309.5|2315.3|2309.3|2
1626146230000|2021-07-13 03:17:10|2314.9|2308.9|2315.3|2309.3|2315.3|2309.3|2314.8|2308.8|4
1626146270000|2021-07-13 03:17:50|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1626146280000|2021-07-13 03:18:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626146290000|2021-07-13 03:18:10|2315|2309|2315|2309|2315.9|2309.9|2314.8|2308.8|7
1626146320000|2021-07-13 03:18:40|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1626146380000|2021-07-13 03:19:40|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626146400000|2021-07-13 03:20:00|2314.5|2308.5|2314.9|2308.9|2314.9|2308.9|2314.5|2308.5|4
1626146410000|2021-07-13 03:20:10|2314.6|2308.6|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|3
1626146420000|2021-07-13 03:20:20|2315.1|2309.1|2314.8|2308.8|2315.1|2309.1|2314.8|2308.8|2
1626146430000|2021-07-13 03:20:30|2314.5|2308.5|2315|2309|2315|2309|2314.5|2308.5|2
1626146450000|2021-07-13 03:20:50|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626146510000|2021-07-13 03:21:50|2315.1|2309.1|2315.5|2309.5|2315.5|2309.5|2315.1|2309.1|3
1626146660000|2021-07-13 03:24:20|2316|2310|2316|2310|2316|2310|2316|2310|1
1626146670000|2021-07-13 03:24:30|2316.3|2310.3|2317.9|2311.9|2317.9|2311.9|2316.3|2310.3|4
1626146680000|2021-07-13 03:24:40|2317.5|2311.5|2317.3|2311.3|2317.5|2311.5|2317.3|2311.3|2
1626146690000|2021-07-13 03:24:50|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626146700000|2021-07-13 03:25:00|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|2
1626146720000|2021-07-13 03:25:20|2317|2311|2317|2311|2317|2311|2317|2311|1
1626146790000|2021-07-13 03:26:30|2318.3|2312.3|2317.5|2311.5|2318.3|2312.3|2317.5|2311.5|3
1626146800000|2021-07-13 03:26:40|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1626146830000|2021-07-13 03:27:10|2316.8|2310.8|2316.5|2310.5|2316.8|2310.8|2316.5|2310.5|2
1626146840000|2021-07-13 03:27:20|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1626146860000|2021-07-13 03:27:40|2317|2311|2317|2311|2317|2311|2317|2311|1
1626146880000|2021-07-13 03:28:00|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|2
1626146890000|2021-07-13 03:28:10|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|2
1626146910000|2021-07-13 03:28:30|2317.8|2311.8|2317.5|2311.5|2317.8|2311.8|2317.5|2311.5|2
1626146920000|2021-07-13 03:28:40|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1626146930000|2021-07-13 03:28:50|2318|2312|2318|2312|2318|2312|2318|2312|1
1626146940000|2021-07-13 03:29:00|2318.3|2312.3|2318|2312|2318.4|2312.4|2318|2312|4
1626146950000|2021-07-13 03:29:10|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626146960000|2021-07-13 03:29:20|2318.5|2312.5|2318.4|2312.4|2318.8|2312.8|2318.4|2312.4|4
1626146990000|2021-07-13 03:29:50|2318|2312|2318.3|2312.3|2318.3|2312.3|2318|2312|2
1626147000000|2021-07-13 03:30:00|2318.5|2312.5|2318.8|2312.8|2318.8|2312.8|2318.5|2312.5|2
1626147040000|2021-07-13 03:30:40|2319|2313|2319.3|2313.3|2319.5|2313.5|2319|2313|5
1626147050000|2021-07-13 03:30:50|2318.9|2312.9|2319.5|2313.5|2319.5|2313.5|2318.9|2312.9|3
1626147060000|2021-07-13 03:31:00|2319|2313|2320|2314|2320|2314|2319|2313|6
1626147070000|2021-07-13 03:31:10|2320.3|2314.3|2320.3|2314.3|2320.4|2314.4|2319.8|2313.8|5
1626147080000|2021-07-13 03:31:20|2320.5|2314.5|2321.3|2315.3|2321.3|2315.3|2320.5|2314.5|5
1626147090000|2021-07-13 03:31:30|2321|2315|2321.1|2315.1|2321.1|2315.1|2321|2315|2
1626147100000|2021-07-13 03:31:40|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626147110000|2021-07-13 03:31:50|2321.5|2315.5|2321.3|2315.3|2321.9|2315.9|2321.3|2315.3|6
1626147120000|2021-07-13 03:32:00|2321|2315|2321|2315|2321|2315|2321|2315|1
1626147160000|2021-07-13 03:32:40|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626147180000|2021-07-13 03:33:00|2320.4|2314.4|2319.9|2313.9|2320.4|2314.4|2319.9|2313.9|2
1626147200000|2021-07-13 03:33:20|2320|2314|2320.1|2314.1|2320.3|2314.3|2320|2314|3
1626147240000|2021-07-13 03:34:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626147250000|2021-07-13 03:34:10|2320|2314|2320|2314|2320|2314|2320|2314|1
1626147260000|2021-07-13 03:34:20|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626147280000|2021-07-13 03:34:40|2320|2314|2320.5|2314.5|2320.5|2314.5|2320|2314|2
1626147300000|2021-07-13 03:35:00|2320.3|2314.3|2320.1|2314.1|2320.3|2314.3|2320.1|2314.1|2
1626147350000|2021-07-13 03:35:50|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626147570000|2021-07-13 03:39:30|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626147600000|2021-07-13 03:40:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626147640000|2021-07-13 03:40:40|2320.5|2314.5|2320.3|2314.3|2320.5|2314.5|2320.3|2314.3|2
1626148040000|2021-07-13 03:47:20|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626148420000|2021-07-13 03:53:40|2321|2315|2321|2315|2321|2315|2321|2315|1
1626148430000|2021-07-13 03:53:50|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626148630000|2021-07-13 03:57:10|2321|2315|2321|2315|2321|2315|2320.8|2314.8|3
1626148690000|2021-07-13 03:58:10|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626148790000|2021-07-13 03:59:50|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|2
1626148800000|2021-07-13 04:00:00|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|4
1626148880000|2021-07-13 04:01:20|2321|2315|2321.3|2315.3|2321.3|2315.3|2321|2315|2
1626148900000|2021-07-13 04:01:40|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|2
1626149160000|2021-07-13 04:06:00|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|2
1626149630000|2021-07-13 04:13:50|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|2
1626149650000|2021-07-13 04:14:10|2321|2315|2321|2315|2321|2315|2321|2315|1
1626149680000|2021-07-13 04:14:40|2320.8|2314.8|2321|2315|2321|2315|2320.8|2314.8|2
1626149700000|2021-07-13 04:15:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626150140000|2021-07-13 04:22:20|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626150230000|2021-07-13 04:23:50|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626150300000|2021-07-13 04:25:00|2320.9|2314.9|2321.8|2315.8|2321.8|2315.8|2320.9|2314.9|2
1626150360000|2021-07-13 04:26:00|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626150710000|2021-07-13 04:31:50|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626150730000|2021-07-13 04:32:10|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626151160000|2021-07-13 04:39:20|2322|2316|2322|2316|2322|2316|2322|2316|1
1626151220000|2021-07-13 04:40:20|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626151390000|2021-07-13 04:43:10|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626151420000|2021-07-13 04:43:40|2322|2316|2322|2316|2322|2316|2322|2316|1
1626151740000|2021-07-13 04:49:00|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626152300000|2021-07-13 04:58:20|2321.1|2315.1|2321.4|2315.4|2321.4|2315.4|2321.1|2315.1|2
1626152320000|2021-07-13 04:58:40|2321.9|2315.9|2322|2316|2322|2316|2321.9|2315.9|2
1626152690000|2021-07-13 05:04:50|2321.8|2315.8|2320.5|2314.5|2321.8|2315.8|2320.5|2314.5|2
1626152710000|2021-07-13 05:05:10|2320.8|2314.8|2321.1|2315.1|2321.1|2315.1|2320.8|2314.8|2
1626152720000|2021-07-13 05:05:20|2321.8|2315.8|2322|2316|2322|2316|2321.8|2315.8|2
1626152880000|2021-07-13 05:08:00|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626152890000|2021-07-13 05:08:10|2321.9|2315.9|2322|2316|2322|2316|2321.9|2315.9|2
1626153000000|2021-07-13 05:10:00|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626153010000|2021-07-13 05:10:10|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626153020000|2021-07-13 05:10:20|2322|2316|2322|2316|2322|2316|2322|2316|1
1626153340000|2021-07-13 05:15:40|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626153560000|2021-07-13 05:19:20|2321|2315|2321|2315|2321|2315|2321|2315|1
1626153710000|2021-07-13 05:21:50|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626153740000|2021-07-13 05:22:20|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626153930000|2021-07-13 05:25:30|2320.6|2314.6|2319.8|2313.8|2320.6|2314.6|2319.8|2313.8|4
1626153950000|2021-07-13 05:25:50|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626154000000|2021-07-13 05:26:40|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626154150000|2021-07-13 05:29:10|2320.4|2314.4|2320.3|2314.3|2320.4|2314.4|2320.3|2314.3|2
1626154160000|2021-07-13 05:29:20|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626154170000|2021-07-13 05:29:30|2320.3|2314.3|2320.6|2314.6|2321|2315|2320.3|2314.3|4
1626154200000|2021-07-13 05:30:00|2320.5|2314.5|2316.4|2310.4|2320.5|2314.5|2316.4|2310.4|10
1626154210000|2021-07-13 05:30:10|2317.3|2311.3|2318.8|2312.8|2319|2313|2317.3|2311.3|11
1626154220000|2021-07-13 05:30:20|2319|2313|2318.8|2312.8|2319|2313|2318.5|2312.5|4
1626154230000|2021-07-13 05:30:30|2318.5|2312.5|2319|2313|2319|2313|2318.1|2312.1|4
1626154250000|2021-07-13 05:30:50|2318.5|2312.5|2318.8|2312.8|2319|2313|2318.5|2312.5|4
1626154260000|2021-07-13 05:31:00|2318.1|2312.1|2318.1|2312.1|2319|2313|2318.1|2312.1|8
1626154270000|2021-07-13 05:31:10|2318.8|2312.8|2319|2313|2319.3|2313.3|2318.8|2312.8|3
1626154290000|2021-07-13 05:31:30|2319.5|2313.5|2319.8|2313.8|2319.8|2313.8|2319.5|2313.5|2
1626154300000|2021-07-13 05:31:40|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626154330000|2021-07-13 05:32:10|2319.8|2313.8|2319.9|2313.9|2319.9|2313.9|2319.8|2313.8|2
1626154340000|2021-07-13 05:32:20|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626154360000|2021-07-13 05:32:40|2319.3|2313.3|2319.4|2313.4|2319.4|2313.4|2319.3|2313.3|2
1626154370000|2021-07-13 05:32:50|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626154410000|2021-07-13 05:33:30|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626154460000|2021-07-13 05:34:20|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626154480000|2021-07-13 05:34:40|2319|2313|2319.4|2313.4|2319.4|2313.4|2319|2313|2
1626154490000|2021-07-13 05:34:50|2319|2313|2319.3|2313.3|2319.3|2313.3|2319|2313|2
1626154540000|2021-07-13 05:35:40|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626154560000|2021-07-13 05:36:00|2319|2313|2318.9|2312.9|2319|2313|2318.9|2312.9|2
1626154570000|2021-07-13 05:36:10|2318.8|2312.8|2318.3|2312.3|2318.8|2312.8|2318|2312|5
1626154580000|2021-07-13 05:36:20|2318.8|2312.8|2318.3|2312.3|2318.9|2312.9|2318.3|2312.3|3
1626154590000|2021-07-13 05:36:30|2318.9|2312.9|2319.3|2313.3|2319.3|2313.3|2318.9|2312.9|2
1626154680000|2021-07-13 05:38:00|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1626154710000|2021-07-13 05:38:30|2317.5|2311.5|2318|2312|2318|2312|2317.5|2311.5|2
1626154730000|2021-07-13 05:38:50|2317.8|2311.8|2317.5|2311.5|2317.8|2311.8|2317.5|2311.5|2
1626154740000|2021-07-13 05:39:00|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|2
1626154750000|2021-07-13 05:39:10|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1626154760000|2021-07-13 05:39:20|2316.4|2310.4|2317|2311|2317|2311|2316.4|2310.4|2
1626154790000|2021-07-13 05:39:50|2316.8|2310.8|2316.4|2310.4|2316.8|2310.8|2316.4|2310.4|2
1626154820000|2021-07-13 05:40:20|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|2
1626154840000|2021-07-13 05:40:40|2317|2311|2316.8|2310.8|2317|2311|2316.8|2310.8|2
1626154850000|2021-07-13 05:40:50|2317|2311|2316.8|2310.8|2317|2311|2316.8|2310.8|2
1626155020000|2021-07-13 05:43:40|2317|2311|2317|2311|2317|2311|2317|2311|1
1626155030000|2021-07-13 05:43:50|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.3|2310.3|3
1626155070000|2021-07-13 05:44:30|2315.5|2309.5|2315.3|2309.3|2315.5|2309.5|2315.3|2309.3|2
1626155150000|2021-07-13 05:45:50|2315.8|2309.8|2315.3|2309.3|2315.8|2309.8|2315.3|2309.3|2
1626155160000|2021-07-13 05:46:00|2314.5|2308.5|2315|2309|2315|2309|2314.5|2308.5|2
1626155180000|2021-07-13 05:46:20|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626155190000|2021-07-13 05:46:30|2314.5|2308.5|2314.9|2308.9|2314.9|2308.9|2314.5|2308.5|2
1626155240000|2021-07-13 05:47:20|2315|2309|2315|2309|2315|2309|2315|2309|1
1626155250000|2021-07-13 05:47:30|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626155320000|2021-07-13 05:48:40|2315.6|2309.6|2315.9|2309.9|2315.9|2309.9|2315.6|2309.6|2
1626155330000|2021-07-13 05:48:50|2315.6|2309.6|2315.5|2309.5|2315.6|2309.6|2315.5|2309.5|2
1626155380000|2021-07-13 05:49:40|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1626155460000|2021-07-13 05:51:00|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626155530000|2021-07-13 05:52:10|2316|2310|2317.5|2311.5|2317.5|2311.5|2316|2310|2
1626155560000|2021-07-13 05:52:40|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2316.8|2310.8|3
1626155580000|2021-07-13 05:53:00|2316.5|2310.5|2316.4|2310.4|2316.5|2310.5|2316.4|2310.4|2
1626155590000|2021-07-13 05:53:10|2317.5|2311.5|2317.8|2311.8|2317.8|2311.8|2317.5|2311.5|2
1626155630000|2021-07-13 05:53:50|2317.9|2311.9|2318.6|2312.6|2318.6|2312.6|2317.9|2311.9|3
1626155660000|2021-07-13 05:54:20|2318.3|2312.3|2318|2312|2318.3|2312.3|2318|2312|2
1626155670000|2021-07-13 05:54:30|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626155740000|2021-07-13 05:55:40|2317.6|2311.6|2316.8|2310.8|2317.6|2311.6|2316.8|2310.8|2
1626155800000|2021-07-13 05:56:40|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626155890000|2021-07-13 05:58:10|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626155920000|2021-07-13 05:58:40|2316.3|2310.3|2316.3|2310.3|2316.5|2310.5|2316.3|2310.3|3
1626155930000|2021-07-13 05:58:50|2315.8|2309.8|2316.1|2310.1|2316.1|2310.1|2315.8|2309.8|2
1626155970000|2021-07-13 05:59:30|2315.4|2309.4|2315.8|2309.8|2315.8|2309.8|2315.4|2309.4|2
1626156030000|2021-07-13 06:00:30|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|2
1626156040000|2021-07-13 06:00:40|2316.4|2310.4|2316.6|2310.6|2316.6|2310.6|2316.4|2310.4|2
1626156050000|2021-07-13 06:00:50|2316.4|2310.4|2316.3|2310.3|2316.4|2310.4|2316.1|2310.1|3
1626156060000|2021-07-13 06:01:00|2315|2309|2316.3|2310.3|2316.3|2310.3|2315|2309|2
1626156070000|2021-07-13 06:01:10|2316.1|2310.1|2315.9|2309.9|2316.1|2310.1|2315.9|2309.9|2
1626156130000|2021-07-13 06:02:10|2316|2310|2316|2310|2316|2310|2316|2310|1
1626156140000|2021-07-13 06:02:20|2315.8|2309.8|2315.3|2309.3|2315.8|2309.8|2315.3|2309.3|2
1626156160000|2021-07-13 06:02:40|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1626156170000|2021-07-13 06:02:50|2315.8|2309.8|2315.9|2309.9|2315.9|2309.9|2315.8|2309.8|2
1626156180000|2021-07-13 06:03:00|2316.3|2310.3|2316|2310|2316.3|2310.3|2315.4|2309.4|5
1626156190000|2021-07-13 06:03:10|2315.9|2309.9|2315.8|2309.8|2316.1|2310.1|2315.8|2309.8|3
1626156200000|2021-07-13 06:03:20|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1626156330000|2021-07-13 06:05:30|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626156340000|2021-07-13 06:05:40|2316.3|2310.3|2315.9|2309.9|2316.3|2310.3|2315.9|2309.9|2
1626156390000|2021-07-13 06:06:30|2316.1|2310.1|2316|2310|2316.1|2310.1|2316|2310|4
1626156440000|2021-07-13 06:07:20|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316|2310|3
1626156450000|2021-07-13 06:07:30|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.1|2310.1|3
1626156540000|2021-07-13 06:09:00|2316.9|2310.9|2317|2311|2317|2311|2316.9|2310.9|2
1626156580000|2021-07-13 06:09:40|2317.1|2311.1|2317|2311|2317.1|2311.1|2317|2311|2
1626156650000|2021-07-13 06:10:50|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626156750000|2021-07-13 06:12:30|2317|2311|2317|2311|2317|2311|2317|2311|1
1626156790000|2021-07-13 06:13:10|2315.5|2309.5|2316.4|2310.4|2316.6|2310.6|2315.5|2309.5|3
1626156830000|2021-07-13 06:13:50|2316.6|2310.6|2316.3|2310.3|2316.6|2310.6|2315.5|2309.5|3
1626156840000|2021-07-13 06:14:00|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626156900000|2021-07-13 06:15:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626156970000|2021-07-13 06:16:10|2315.5|2309.5|2316.3|2310.3|2316.3|2310.3|2315.5|2309.5|2
1626156980000|2021-07-13 06:16:20|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626157040000|2021-07-13 06:17:20|2315.5|2309.5|2316.4|2310.4|2316.5|2310.5|2315.5|2309.5|3
1626157060000|2021-07-13 06:17:40|2315.5|2309.5|2316.4|2310.4|2316.4|2310.4|2315.5|2309.5|2
1626157090000|2021-07-13 06:18:10|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626157120000|2021-07-13 06:18:40|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.5|2310.5|3
1626157140000|2021-07-13 06:19:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626157150000|2021-07-13 06:19:10|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.5|2310.5|3
1626157160000|2021-07-13 06:19:20|2316.5|2310.5|2316.6|2310.6|2316.6|2310.6|2315.9|2309.9|4
1626157180000|2021-07-13 06:19:40|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626157270000|2021-07-13 06:21:10|2315.8|2309.8|2316.3|2310.3|2316.3|2310.3|2315.8|2309.8|2
1626157280000|2021-07-13 06:21:20|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626157300000|2021-07-13 06:21:40|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.5|2310.5|3
1626157350000|2021-07-13 06:22:30|2316.5|2310.5|2316.6|2310.6|2316.6|2310.6|2316.5|2310.5|2
1626157400000|2021-07-13 06:23:20|2316.5|2310.5|2316.6|2310.6|2316.6|2310.6|2316.5|2310.5|2
1626157460000|2021-07-13 06:24:20|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626157490000|2021-07-13 06:24:50|2316.3|2310.3|2316.4|2310.4|2316.4|2310.4|2316.3|2310.3|4
1626157610000|2021-07-13 06:26:50|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626157670000|2021-07-13 06:27:50|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626157760000|2021-07-13 06:29:20|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1626157850000|2021-07-13 06:30:50|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626157870000|2021-07-13 06:31:10|2316.5|2310.5|2315.8|2309.8|2316.5|2310.5|2315.8|2309.8|5
1626157900000|2021-07-13 06:31:40|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626157910000|2021-07-13 06:31:50|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1626157920000|2021-07-13 06:32:00|2316|2310|2316.4|2310.4|2316.4|2310.4|2316|2310|2
1626157940000|2021-07-13 06:32:20|2316.5|2310.5|2315.9|2309.9|2316.5|2310.5|2315.9|2309.9|3
1626158000000|2021-07-13 06:33:20|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1626158110000|2021-07-13 06:35:10|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626158160000|2021-07-13 06:36:00|2316|2310|2316|2310|2316|2310|2316|2310|1
1626158270000|2021-07-13 06:37:50|2315.8|2309.8|2316|2310|2316|2310|2315.8|2309.8|2
1626158290000|2021-07-13 06:38:10|2315.8|2309.8|2316|2310|2316|2310|2315.8|2309.8|2
1626158300000|2021-07-13 06:38:20|2316.8|2310.8|2316.5|2310.5|2316.8|2310.8|2316.5|2310.5|2
1626158520000|2021-07-13 06:42:00|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626158550000|2021-07-13 06:42:30|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|2
1626158660000|2021-07-13 06:44:20|2317.8|2311.8|2318.8|2312.8|2318.8|2312.8|2317.8|2311.8|2
1626158770000|2021-07-13 06:46:10|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1626159050000|2021-07-13 06:50:50|2319|2313|2319|2313|2319|2313|2319|2313|1
1626159100000|2021-07-13 06:51:40|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626159140000|2021-07-13 06:52:20|2319|2313|2319.3|2313.3|2319.3|2313.3|2318.9|2312.9|3
1626159180000|2021-07-13 06:53:00|2319|2313|2319|2313|2319|2313|2319|2313|1
1626159300000|2021-07-13 06:55:00|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626159330000|2021-07-13 06:55:30|2319.9|2313.9|2319.6|2313.6|2320|2314|2319.4|2313.4|4
1626159340000|2021-07-13 06:55:40|2319.5|2313.5|2319.6|2313.6|2319.6|2313.6|2319.5|2313.5|2
1626159350000|2021-07-13 06:55:50|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626159430000|2021-07-13 06:57:10|2319.3|2313.3|2319.1|2313.1|2319.3|2313.3|2319.1|2313.1|2
1626159440000|2021-07-13 06:57:20|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1626159460000|2021-07-13 06:57:40|2318.6|2312.6|2318.4|2312.4|2318.6|2312.6|2318.4|2312.4|2
1626159480000|2021-07-13 06:58:00|2318.1|2312.1|2318.1|2312.1|2318.4|2312.4|2318.1|2312.1|3
1626159490000|2021-07-13 06:58:10|2317.9|2311.9|2318.1|2312.1|2318.1|2312.1|2317.9|2311.9|2
1626159500000|2021-07-13 06:58:20|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626159530000|2021-07-13 06:58:50|2318.5|2312.5|2319|2313|2319|2313|2318.5|2312.5|2
1626159600000|2021-07-13 07:00:00|2319.1|2313.1|2319.3|2313.3|2319.3|2313.3|2319.1|2313.1|2
1626159620000|2021-07-13 07:00:20|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626159660000|2021-07-13 07:01:00|2319.6|2313.6|2321.4|2315.4|2322|2316|2319.6|2313.6|8
1626159670000|2021-07-13 07:01:10|2321.5|2315.5|2321.4|2315.4|2321.5|2315.5|2321.4|2315.4|2
1626159680000|2021-07-13 07:01:20|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626159690000|2021-07-13 07:01:30|2319.9|2313.9|2319.6|2313.6|2319.9|2313.9|2319.6|2313.6|2
1626159700000|2021-07-13 07:01:40|2319.5|2313.5|2318.6|2312.6|2319.5|2313.5|2318.6|2312.6|5
1626159710000|2021-07-13 07:01:50|2318.4|2312.4|2319.4|2313.4|2319.4|2313.4|2318.4|2312.4|4
1626159720000|2021-07-13 07:02:00|2319.6|2313.6|2318.9|2312.9|2320.1|2314.1|2318.9|2312.9|7
1626159800000|2021-07-13 07:03:20|2319.1|2313.1|2319.4|2313.4|2319.4|2313.4|2319.1|2313.1|2
1626159820000|2021-07-13 07:03:40|2319.5|2313.5|2319.9|2313.9|2319.9|2313.9|2319.5|2313.5|3
1626159840000|2021-07-13 07:04:00|2320.1|2314.1|2320.9|2314.9|2320.9|2314.9|2320.1|2314.1|4
1626159860000|2021-07-13 07:04:20|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626159870000|2021-07-13 07:04:30|2320.4|2314.4|2319.9|2313.9|2320.4|2314.4|2319.9|2313.9|2
1626159880000|2021-07-13 07:04:40|2319.6|2313.6|2318.8|2312.8|2319.6|2313.6|2318.8|2312.8|4
1626159900000|2021-07-13 07:05:00|2318.6|2312.6|2318.5|2312.5|2318.6|2312.6|2318.5|2312.5|2
1626159910000|2021-07-13 07:05:10|2318.6|2312.6|2319.9|2313.9|2319.9|2313.9|2318.6|2312.6|3
1626159920000|2021-07-13 07:05:20|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626159950000|2021-07-13 07:05:50|2319.4|2313.4|2318.9|2312.9|2319.4|2313.4|2318.9|2312.9|2
1626160000000|2021-07-13 07:06:40|2319.1|2313.1|2319.1|2313.1|2319.4|2313.4|2319.1|2313.1|3
1626160010000|2021-07-13 07:06:50|2319.4|2313.4|2320.6|2314.6|2320.6|2314.6|2319.4|2313.4|4
1626160020000|2021-07-13 07:07:00|2320.4|2314.4|2319.9|2313.9|2320.4|2314.4|2319.9|2313.9|2
1626160040000|2021-07-13 07:07:20|2320.1|2314.1|2320.4|2314.4|2320.4|2314.4|2320.1|2314.1|2
1626160050000|2021-07-13 07:07:30|2320.6|2314.6|2321.4|2315.4|2321.4|2315.4|2320.6|2314.6|2
1626160130000|2021-07-13 07:08:50|2321.1|2315.1|2320.6|2314.6|2321.1|2315.1|2320.6|2314.6|2
1626160150000|2021-07-13 07:09:10|2320.4|2314.4|2319.8|2313.8|2320.4|2314.4|2319.8|2313.8|5
1626160160000|2021-07-13 07:09:20|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|2
1626160180000|2021-07-13 07:09:40|2320.4|2314.4|2320.6|2314.6|2320.6|2314.6|2320.4|2314.4|2
1626160230000|2021-07-13 07:10:30|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626160270000|2021-07-13 07:11:10|2320|2314|2319.6|2313.6|2320|2314|2319.6|2313.6|2
1626160310000|2021-07-13 07:11:50|2319.9|2313.9|2320.6|2314.6|2320.6|2314.6|2319.9|2313.9|2
1626160330000|2021-07-13 07:12:10|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1626160340000|2021-07-13 07:12:20|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626160390000|2021-07-13 07:13:10|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626160410000|2021-07-13 07:13:30|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626160470000|2021-07-13 07:14:30|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626160480000|2021-07-13 07:14:40|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626160510000|2021-07-13 07:15:10|2320.6|2314.6|2320.9|2314.9|2320.9|2314.9|2320.6|2314.6|2
1626160520000|2021-07-13 07:15:20|2321|2315|2322.1|2316.1|2322.1|2316.1|2321|2315|2
1626160540000|2021-07-13 07:15:40|2322.4|2316.4|2322.6|2316.6|2322.6|2316.6|2322.4|2316.4|2
1626160560000|2021-07-13 07:16:00|2322.9|2316.9|2323.1|2317.1|2323.1|2317.1|2322.9|2316.9|2
1626160580000|2021-07-13 07:16:20|2322.9|2316.9|2322.6|2316.6|2322.9|2316.9|2322.6|2316.6|3
1626160590000|2021-07-13 07:16:30|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626160620000|2021-07-13 07:17:00|2322.8|2316.8|2324.1|2318.1|2324.1|2318.1|2322.8|2316.8|5
1626160630000|2021-07-13 07:17:10|2323.9|2317.9|2323.9|2317.9|2324.1|2318.1|2323.8|2317.8|5
1626160640000|2021-07-13 07:17:20|2324|2318|2324.4|2318.4|2324.4|2318.4|2324|2318|2
1626160700000|2021-07-13 07:18:20|2324.6|2318.6|2325.6|2319.6|2325.6|2319.6|2324.6|2318.6|2
1626160740000|2021-07-13 07:19:00|2325.4|2319.4|2325|2319|2325.4|2319.4|2325|2319|3
1626160790000|2021-07-13 07:19:50|2324.9|2318.9|2324.5|2318.5|2324.9|2318.9|2324.4|2318.4|3
1626160820000|2021-07-13 07:20:20|2324.4|2318.4|2324.1|2318.1|2324.4|2318.4|2324.1|2318.1|2
1626160900000|2021-07-13 07:21:40|2323.9|2317.9|2322.6|2316.6|2323.9|2317.9|2322.6|2316.6|2
1626160910000|2021-07-13 07:21:50|2321.9|2315.9|2322.1|2316.1|2322.4|2316.4|2321.9|2315.9|4
1626160940000|2021-07-13 07:22:20|2321.9|2315.9|2321.4|2315.4|2321.9|2315.9|2321.4|2315.4|4
1626160980000|2021-07-13 07:23:00|2321.6|2315.6|2322|2316|2322|2316|2321.6|2315.6|2
1626161000000|2021-07-13 07:23:20|2321.8|2315.8|2319.5|2313.5|2321.8|2315.8|2319.5|2313.5|2
1626161010000|2021-07-13 07:23:30|2319.1|2313.1|2319.6|2313.6|2319.6|2313.6|2319.1|2313.1|2
1626161020000|2021-07-13 07:23:40|2319.4|2313.4|2318.9|2312.9|2319.4|2313.4|2318.9|2312.9|2
1626161030000|2021-07-13 07:23:50|2319.1|2313.1|2319.1|2313.1|2319.3|2313.3|2319.1|2313.1|3
1626161040000|2021-07-13 07:24:00|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1626161050000|2021-07-13 07:24:10|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1626161110000|2021-07-13 07:25:10|2319|2313|2319.6|2313.6|2319.6|2313.6|2319|2313|2
1626161250000|2021-07-13 07:27:30|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626161260000|2021-07-13 07:27:40|2320|2314|2320.3|2314.3|2320.3|2314.3|2320|2314|2
1626161270000|2021-07-13 07:27:50|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626161280000|2021-07-13 07:28:00|2320.1|2314.1|2319.4|2313.4|2320.1|2314.1|2319.4|2313.4|2
1626161290000|2021-07-13 07:28:10|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626161320000|2021-07-13 07:28:40|2320|2314|2320|2314|2320|2314|2320|2314|1
1626161330000|2021-07-13 07:28:50|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|2
1626161500000|2021-07-13 07:31:40|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|2
1626161520000|2021-07-13 07:32:00|2320.4|2314.4|2320.1|2314.1|2320.4|2314.4|2320.1|2314.1|2
1626161590000|2021-07-13 07:33:10|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626161620000|2021-07-13 07:33:40|2320.1|2314.1|2319.4|2313.4|2320.1|2314.1|2319.4|2313.4|2
1626161660000|2021-07-13 07:34:20|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626161680000|2021-07-13 07:34:40|2319|2313|2319|2313|2319|2313|2319|2313|1
1626161710000|2021-07-13 07:35:10|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1626161880000|2021-07-13 07:38:00|2319|2313|2319|2313|2319|2313|2319|2313|1
1626162010000|2021-07-13 07:40:10|2318.9|2312.9|2319|2313|2319|2313|2318.9|2312.9|2
1626162020000|2021-07-13 07:40:20|2319.3|2313.3|2320.1|2314.1|2320.4|2314.4|2319.3|2313.3|7
1626162040000|2021-07-13 07:40:40|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626162050000|2021-07-13 07:40:50|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626162060000|2021-07-13 07:41:00|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626162100000|2021-07-13 07:41:40|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626162120000|2021-07-13 07:42:00|2320.1|2314.1|2319.6|2313.6|2320.1|2314.1|2318.9|2312.9|4
1626162130000|2021-07-13 07:42:10|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626162140000|2021-07-13 07:42:20|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626162250000|2021-07-13 07:44:10|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626162310000|2021-07-13 07:45:10|2319.1|2313.1|2318.4|2312.4|2319.1|2313.1|2318.4|2312.4|2
1626162340000|2021-07-13 07:45:40|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1626162350000|2021-07-13 07:45:50|2318.3|2312.3|2318.5|2312.5|2318.5|2312.5|2318.3|2312.3|2
1626162360000|2021-07-13 07:46:00|2318.8|2312.8|2318.6|2312.6|2318.8|2312.8|2318.6|2312.6|2
1626162370000|2021-07-13 07:46:10|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626162400000|2021-07-13 07:46:40|2318.4|2312.4|2318.1|2312.1|2318.4|2312.4|2318.1|2312.1|2
1626162470000|2021-07-13 07:47:50|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1626162590000|2021-07-13 07:49:50|2318.6|2312.6|2318.9|2312.9|2318.9|2312.9|2318.6|2312.6|2
1626162600000|2021-07-13 07:50:00|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626162610000|2021-07-13 07:50:10|2319.4|2313.4|2319.6|2313.6|2319.6|2313.6|2319.4|2313.4|2
1626162630000|2021-07-13 07:50:30|2319.4|2313.4|2319.1|2313.1|2319.4|2313.4|2319.1|2313.1|2
1626162680000|2021-07-13 07:51:20|2319|2313|2319|2313|2319|2313|2319|2313|1
1626162740000|2021-07-13 07:52:20|2319.1|2313.1|2319.5|2313.5|2319.5|2313.5|2319.1|2313.1|2
1626162750000|2021-07-13 07:52:30|2319.6|2313.6|2319.9|2313.9|2319.9|2313.9|2319.6|2313.6|2
1626162770000|2021-07-13 07:52:50|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626162780000|2021-07-13 07:53:00|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626162790000|2021-07-13 07:53:10|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626162830000|2021-07-13 07:53:50|2320.4|2314.4|2321.8|2315.8|2321.8|2315.8|2320.4|2314.4|3
1626162840000|2021-07-13 07:54:00|2321.9|2315.9|2322.6|2316.6|2322.6|2316.6|2321.9|2315.9|4
1626162850000|2021-07-13 07:54:10|2322.9|2316.9|2322.5|2316.5|2322.9|2316.9|2322.5|2316.5|2
1626162860000|2021-07-13 07:54:20|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1626162870000|2021-07-13 07:54:30|2323.5|2317.5|2323.6|2317.6|2323.6|2317.6|2323.5|2317.5|2
1626162880000|2021-07-13 07:54:40|2324|2318|2323.9|2317.9|2324|2318|2323.9|2317.9|2
1626162890000|2021-07-13 07:54:50|2324.1|2318.1|2323.1|2317.1|2324.1|2318.1|2323.1|2317.1|2
1626162900000|2021-07-13 07:55:00|2323|2317|2323.5|2317.5|2323.5|2317.5|2323|2317|2
1626162910000|2021-07-13 07:55:10|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626162920000|2021-07-13 07:55:20|2323.9|2317.9|2324|2318|2324|2318|2323.9|2317.9|2
1626162930000|2021-07-13 07:55:30|2325|2319|2325.4|2319.4|2325.4|2319.4|2325|2319|2
1626162940000|2021-07-13 07:55:40|2325.8|2319.8|2326.1|2320.1|2326.1|2320.1|2325.8|2319.8|2
1626162970000|2021-07-13 07:56:10|2326|2320|2325.4|2319.4|2326|2320|2325.4|2319.4|2
1626162980000|2021-07-13 07:56:20|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1626163000000|2021-07-13 07:56:40|2324.9|2318.9|2324.6|2318.6|2324.9|2318.9|2324.6|2318.6|2
1626163080000|2021-07-13 07:58:00|2324.5|2318.5|2323.9|2317.9|2324.5|2318.5|2323.9|2317.9|3
1626163090000|2021-07-13 07:58:10|2323.6|2317.6|2323.4|2317.4|2323.6|2317.6|2323.4|2317.4|2
1626163180000|2021-07-13 07:59:40|2323.6|2317.6|2323.4|2317.4|2323.6|2317.6|2323.4|2317.4|2
1626163190000|2021-07-13 07:59:50|2323.3|2317.3|2323.4|2317.4|2323.4|2317.4|2322.9|2316.9|6
1626163200000|2021-07-13 08:00:00|2323.5|2317.5|2323.1|2317.1|2323.5|2317.5|2323.1|2317.1|5
1626163220000|2021-07-13 08:00:20|2323.4|2317.4|2323.8|2317.8|2323.8|2317.8|2323.4|2317.4|2
1626163240000|2021-07-13 08:00:40|2323.9|2317.9|2324.5|2318.5|2324.5|2318.5|2323.9|2317.9|3
1626163250000|2021-07-13 08:00:50|2325|2319|2324.1|2318.1|2325.4|2319.4|2324.1|2318.1|3
1626163280000|2021-07-13 08:01:20|2324.3|2318.3|2324.5|2318.5|2325.1|2319.1|2324.3|2318.3|5
1626163290000|2021-07-13 08:01:30|2324.6|2318.6|2324.9|2318.9|2324.9|2318.9|2324.6|2318.6|3
1626163300000|2021-07-13 08:01:40|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626163320000|2021-07-13 08:02:00|2324.5|2318.5|2323.1|2317.1|2324.5|2318.5|2323.1|2317.1|4
1626163350000|2021-07-13 08:02:30|2323|2317|2323|2317|2323|2317|2323|2317|1
1626163390000|2021-07-13 08:03:10|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1626163400000|2021-07-13 08:03:20|2322.6|2316.6|2320.9|2314.9|2322.6|2316.6|2320.9|2314.9|2
1626163410000|2021-07-13 08:03:30|2320.6|2314.6|2320.8|2314.8|2320.8|2314.8|2320.4|2314.4|3
1626163420000|2021-07-13 08:03:40|2321|2315|2321|2315|2321|2315|2321|2315|1
1626163480000|2021-07-13 08:04:40|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1626163500000|2021-07-13 08:05:00|2320.4|2314.4|2320.3|2314.3|2320.4|2314.4|2320.3|2314.3|2
1626163510000|2021-07-13 08:05:10|2319.8|2313.8|2319.1|2313.1|2319.8|2313.8|2318.6|2312.6|7
1626163550000|2021-07-13 08:05:50|2318.9|2312.9|2318.4|2312.4|2318.9|2312.9|2318.1|2312.1|3
1626163560000|2021-07-13 08:06:00|2318.1|2312.1|2318.9|2312.9|2318.9|2312.9|2317.6|2311.6|4
1626163570000|2021-07-13 08:06:10|2318.6|2312.6|2319.1|2313.1|2319.1|2313.1|2318.6|2312.6|3
1626163580000|2021-07-13 08:06:20|2319|2313|2318.8|2312.8|2319|2313|2318.8|2312.8|2
1626163590000|2021-07-13 08:06:30|2319.1|2313.1|2319.4|2313.4|2319.4|2313.4|2319.1|2313.1|2
1626163640000|2021-07-13 08:07:20|2319.5|2313.5|2318.6|2312.6|2319.5|2313.5|2318.6|2312.6|3
1626163660000|2021-07-13 08:07:40|2319.1|2313.1|2320.6|2314.6|2320.6|2314.6|2319.1|2313.1|4
1626163700000|2021-07-13 08:08:20|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.8|2314.8|3
1626163720000|2021-07-13 08:08:40|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626163730000|2021-07-13 08:08:50|2319.8|2313.8|2319.6|2313.6|2319.8|2313.8|2319.6|2313.6|2
1626163740000|2021-07-13 08:09:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626163760000|2021-07-13 08:09:20|2319.1|2313.1|2318.6|2312.6|2319.1|2313.1|2318.6|2312.6|2
1626163770000|2021-07-13 08:09:30|2318.4|2312.4|2319.1|2313.1|2319.1|2313.1|2318.1|2312.1|3
1626163780000|2021-07-13 08:09:40|2319.3|2313.3|2320.1|2314.1|2320.1|2314.1|2319.3|2313.3|3
1626163790000|2021-07-13 08:09:50|2319.9|2313.9|2319.6|2313.6|2319.9|2313.9|2319.6|2313.6|2
1626163800000|2021-07-13 08:10:00|2319.4|2313.4|2317.6|2311.6|2319.4|2313.4|2317.6|2311.6|6
1626163810000|2021-07-13 08:10:10|2317.9|2311.9|2318.9|2312.9|2318.9|2312.9|2317.9|2311.9|2
1626163820000|2021-07-13 08:10:20|2318.6|2312.6|2317.9|2311.9|2318.6|2312.6|2317.9|2311.9|3
1626163840000|2021-07-13 08:10:40|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626163880000|2021-07-13 08:11:20|2317.3|2311.3|2316.6|2310.6|2317.3|2311.3|2316.6|2310.6|2
1626163890000|2021-07-13 08:11:30|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626163900000|2021-07-13 08:11:40|2317|2311|2317|2311|2317|2311|2317|2311|1
1626163910000|2021-07-13 08:11:50|2317.1|2311.1|2317.1|2311.1|2317.4|2311.4|2317.1|2311.1|3
1626163990000|2021-07-13 08:13:10|2317.3|2311.3|2317.1|2311.1|2317.3|2311.3|2317.1|2311.1|2
1626164010000|2021-07-13 08:13:30|2316.9|2310.9|2316.5|2310.5|2316.9|2310.9|2316.5|2310.5|2
1626164030000|2021-07-13 08:13:50|2316.6|2310.6|2317.3|2311.3|2317.3|2311.3|2316.6|2310.6|2
1626164060000|2021-07-13 08:14:20|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626164070000|2021-07-13 08:14:30|2316.8|2310.8|2316.6|2310.6|2316.8|2310.8|2316.6|2310.6|2
1626164080000|2021-07-13 08:14:40|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626164110000|2021-07-13 08:15:10|2316.8|2310.8|2317.6|2311.6|2317.6|2311.6|2316.8|2310.8|3
1626164120000|2021-07-13 08:15:20|2317.4|2311.4|2316.8|2310.8|2317.4|2311.4|2316.8|2310.8|3
1626164130000|2021-07-13 08:15:30|2316.9|2310.9|2317.3|2311.3|2317.3|2311.3|2316.9|2310.9|2
1626164160000|2021-07-13 08:16:00|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626164200000|2021-07-13 08:16:40|2317.4|2311.4|2317.5|2311.5|2317.5|2311.5|2317.4|2311.4|2
1626164210000|2021-07-13 08:16:50|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1626164220000|2021-07-13 08:17:00|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.4|2311.4|3
1626164240000|2021-07-13 08:17:20|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1626164270000|2021-07-13 08:17:50|2318|2312|2318|2312|2318|2312|2318|2312|1
1626164280000|2021-07-13 08:18:00|2318.1|2312.1|2318.9|2312.9|2319.6|2313.6|2318.1|2312.1|5
1626164310000|2021-07-13 08:18:30|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1626164320000|2021-07-13 08:18:40|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626164400000|2021-07-13 08:20:00|2318.3|2312.3|2317.4|2311.4|2318.3|2312.3|2317.4|2311.4|4
1626164410000|2021-07-13 08:20:10|2317.6|2311.6|2318.1|2312.1|2318.1|2312.1|2317.6|2311.6|2
1626164420000|2021-07-13 08:20:20|2318.3|2312.3|2318.6|2312.6|2318.6|2312.6|2318.3|2312.3|2
1626164430000|2021-07-13 08:20:30|2318.4|2312.4|2318.1|2312.1|2318.4|2312.4|2318.1|2312.1|2
1626164440000|2021-07-13 08:20:40|2318.3|2312.3|2318.4|2312.4|2318.5|2312.5|2318.3|2312.3|3
1626164450000|2021-07-13 08:20:50|2318.3|2312.3|2318.3|2312.3|2318.5|2312.5|2318.3|2312.3|3
1626164480000|2021-07-13 08:21:20|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1626164500000|2021-07-13 08:21:40|2318.3|2312.3|2318.1|2312.1|2318.3|2312.3|2318.1|2312.1|2
1626164560000|2021-07-13 08:22:40|2318.4|2312.4|2319.4|2313.4|2319.4|2313.4|2318.4|2312.4|2
1626164570000|2021-07-13 08:22:50|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626164580000|2021-07-13 08:23:00|2318.9|2312.9|2318.4|2312.4|2318.9|2312.9|2318.4|2312.4|2
1626164600000|2021-07-13 08:23:20|2318.1|2312.1|2318.4|2312.4|2318.4|2312.4|2317.9|2311.9|4
1626164630000|2021-07-13 08:23:50|2318.6|2312.6|2318.8|2312.8|2318.8|2312.8|2318.6|2312.6|2
1626164640000|2021-07-13 08:24:00|2318.9|2312.9|2318.4|2312.4|2318.9|2312.9|2318.4|2312.4|3
1626164660000|2021-07-13 08:24:20|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1626164680000|2021-07-13 08:24:40|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1626164690000|2021-07-13 08:24:50|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1626164700000|2021-07-13 08:25:00|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626164710000|2021-07-13 08:25:10|2318.4|2312.4|2318.6|2312.6|2318.6|2312.6|2318.4|2312.4|2
1626164730000|2021-07-13 08:25:30|2318.4|2312.4|2317.4|2311.4|2318.4|2312.4|2317.4|2311.4|2
1626164740000|2021-07-13 08:25:40|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626164750000|2021-07-13 08:25:50|2317.4|2311.4|2317.1|2311.1|2317.4|2311.4|2317.1|2311.1|2
1626164830000|2021-07-13 08:27:10|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626164850000|2021-07-13 08:27:30|2316.6|2310.6|2316.1|2310.1|2316.6|2310.6|2316.1|2310.1|5
1626164880000|2021-07-13 08:28:00|2315.9|2309.9|2316.4|2310.4|2316.9|2310.9|2315.9|2309.9|6
1626164940000|2021-07-13 08:29:00|2316.3|2310.3|2316.4|2310.4|2316.4|2310.4|2316.3|2310.3|2
1626164960000|2021-07-13 08:29:20|2316.6|2310.6|2317.4|2311.4|2317.4|2311.4|2316.6|2310.6|2
1626164970000|2021-07-13 08:29:30|2317.1|2311.1|2316.9|2310.9|2317.1|2311.1|2316.9|2310.9|2
1626164980000|2021-07-13 08:29:40|2316.6|2310.6|2316.5|2310.5|2316.6|2310.6|2316.5|2310.5|2
1626164990000|2021-07-13 08:29:50|2315.9|2309.9|2316.5|2310.5|2316.5|2310.5|2315.9|2309.9|3
1626165030000|2021-07-13 08:30:30|2316.8|2310.8|2317|2311|2317.6|2311.6|2316.8|2310.8|4
1626165040000|2021-07-13 08:30:40|2316.9|2310.9|2316.1|2310.1|2316.9|2310.9|2316.1|2310.1|2
1626165070000|2021-07-13 08:31:10|2316.3|2310.3|2316.1|2310.1|2316.3|2310.3|2316.1|2310.1|2
1626165100000|2021-07-13 08:31:40|2316.4|2310.4|2317|2311|2317.3|2311.3|2316.4|2310.4|3
1626165150000|2021-07-13 08:32:30|2316.9|2310.9|2316.3|2310.3|2316.9|2310.9|2316.3|2310.3|3
1626165160000|2021-07-13 08:32:40|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626165180000|2021-07-13 08:33:00|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626165230000|2021-07-13 08:33:50|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1626165250000|2021-07-13 08:34:10|2315.6|2309.6|2316.4|2310.4|2316.4|2310.4|2315.6|2309.6|4
1626165260000|2021-07-13 08:34:20|2316.1|2310.1|2316.4|2310.4|2316.4|2310.4|2316.1|2310.1|2
1626165280000|2021-07-13 08:34:40|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626165290000|2021-07-13 08:34:50|2316.8|2310.8|2317.5|2311.5|2317.5|2311.5|2316.8|2310.8|2
1626165340000|2021-07-13 08:35:40|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626165350000|2021-07-13 08:35:50|2317.8|2311.8|2317|2311|2317.8|2311.8|2317|2311|4
1626165360000|2021-07-13 08:36:00|2316.9|2310.9|2316.4|2310.4|2316.9|2310.9|2316.4|2310.4|3
1626165390000|2021-07-13 08:36:30|2315.9|2309.9|2316.1|2310.1|2316.3|2310.3|2315.9|2309.9|3
1626165400000|2021-07-13 08:36:40|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626165430000|2021-07-13 08:37:10|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626165440000|2021-07-13 08:37:20|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626165450000|2021-07-13 08:37:30|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626165470000|2021-07-13 08:37:50|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626165480000|2021-07-13 08:38:00|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1626165500000|2021-07-13 08:38:20|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626165530000|2021-07-13 08:38:50|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626165540000|2021-07-13 08:39:00|2316.5|2310.5|2316.4|2310.4|2316.6|2310.6|2316.1|2310.1|5
1626165550000|2021-07-13 08:39:10|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626165560000|2021-07-13 08:39:20|2315.9|2309.9|2316.4|2310.4|2316.4|2310.4|2315.9|2309.9|4
1626165600000|2021-07-13 08:40:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626165620000|2021-07-13 08:40:20|2316.8|2310.8|2316.5|2310.5|2316.8|2310.8|2316.5|2310.5|2
1626165680000|2021-07-13 08:41:20|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626165700000|2021-07-13 08:41:40|2316.1|2310.1|2315.9|2309.9|2316.1|2310.1|2315.9|2309.9|2
1626165710000|2021-07-13 08:41:50|2316.1|2310.1|2316.6|2310.6|2316.9|2310.9|2316.1|2310.1|6
1626165720000|2021-07-13 08:42:00|2316.9|2310.9|2316.8|2310.8|2317.4|2311.4|2316.8|2310.8|5
1626165730000|2021-07-13 08:42:10|2316.6|2310.6|2317|2311|2317|2311|2316.6|2310.6|3
1626165770000|2021-07-13 08:42:50|2316.8|2310.8|2316.6|2310.6|2316.8|2310.8|2316.6|2310.6|2
1626165780000|2021-07-13 08:43:00|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626165790000|2021-07-13 08:43:10|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626165810000|2021-07-13 08:43:30|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626165820000|2021-07-13 08:43:40|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1626165830000|2021-07-13 08:43:50|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626165840000|2021-07-13 08:44:00|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626165890000|2021-07-13 08:44:50|2316.4|2310.4|2316.8|2310.8|2316.8|2310.8|2316.4|2310.4|2
1626165900000|2021-07-13 08:45:00|2316.6|2310.6|2316.4|2310.4|2316.6|2310.6|2316.4|2310.4|2
1626165920000|2021-07-13 08:45:20|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626165930000|2021-07-13 08:45:30|2316.9|2310.9|2317|2311|2317|2311|2316.9|2310.9|2
1626165950000|2021-07-13 08:45:50|2317.1|2311.1|2317.1|2311.1|2317.4|2311.4|2317.1|2311.1|3
1626165960000|2021-07-13 08:46:00|2317|2311|2317|2311|2317|2311|2317|2311|1
1626165970000|2021-07-13 08:46:10|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626166000000|2021-07-13 08:46:40|2317.1|2311.1|2317|2311|2317.1|2311.1|2317|2311|2
1626166010000|2021-07-13 08:46:50|2317.1|2311.1|2316.9|2310.9|2317.1|2311.1|2316.9|2310.9|2
1626166020000|2021-07-13 08:47:00|2317.1|2311.1|2317|2311|2317.5|2311.5|2317|2311|5
1626166070000|2021-07-13 08:47:50|2317.1|2311.1|2317|2311|2317.6|2311.6|2317|2311|5
1626166080000|2021-07-13 08:48:00|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626166110000|2021-07-13 08:48:30|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626166120000|2021-07-13 08:48:40|2315.8|2309.8|2316.5|2310.5|2316.5|2310.5|2315.8|2309.8|3
1626166150000|2021-07-13 08:49:10|2316.6|2310.6|2316.8|2310.8|2316.8|2310.8|2316.6|2310.6|2
1626166160000|2021-07-13 08:49:20|2317|2311|2317|2311|2317|2311|2317|2311|1
1626166170000|2021-07-13 08:49:30|2317.1|2311.1|2317|2311|2317.1|2311.1|2317|2311|2
1626166200000|2021-07-13 08:50:00|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626166250000|2021-07-13 08:50:50|2317|2311|2317|2311|2317|2311|2317|2311|1
1626166270000|2021-07-13 08:51:10|2317.3|2311.3|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|2
1626166280000|2021-07-13 08:51:20|2317.3|2311.3|2317.4|2311.4|2317.4|2311.4|2317.3|2311.3|2
1626166290000|2021-07-13 08:51:30|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|2
1626166300000|2021-07-13 08:51:40|2316.9|2310.9|2316.4|2310.4|2316.9|2310.9|2316.4|2310.4|2
1626166310000|2021-07-13 08:51:50|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626166330000|2021-07-13 08:52:10|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626166370000|2021-07-13 08:52:50|2316.1|2310.1|2316.4|2310.4|2316.4|2310.4|2316.1|2310.1|2
1626166410000|2021-07-13 08:53:30|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626166420000|2021-07-13 08:53:40|2316.4|2310.4|2316|2310|2316.4|2310.4|2316|2310|3
1626166450000|2021-07-13 08:54:10|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626166530000|2021-07-13 08:55:30|2317|2311|2317|2311|2317.4|2311.4|2317|2311|4
1626166540000|2021-07-13 08:55:40|2316.8|2310.8|2316.4|2310.4|2316.8|2310.8|2316.4|2310.4|2
1626166560000|2021-07-13 08:56:00|2316.1|2310.1|2316.4|2310.4|2316.4|2310.4|2316.1|2310.1|2
1626166580000|2021-07-13 08:56:20|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626166610000|2021-07-13 08:56:50|2316.4|2310.4|2316.1|2310.1|2316.4|2310.4|2316.1|2310.1|3
1626166680000|2021-07-13 08:58:00|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626166790000|2021-07-13 08:59:50|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626166800000|2021-07-13 09:00:00|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626166810000|2021-07-13 09:00:10|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626166840000|2021-07-13 09:00:40|2316.1|2310.1|2316.4|2310.4|2316.4|2310.4|2316.1|2310.1|2
1626166890000|2021-07-13 09:01:30|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1626166900000|2021-07-13 09:01:40|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626166910000|2021-07-13 09:01:50|2315.9|2309.9|2316.1|2310.1|2316.1|2310.1|2315.8|2309.8|3
1626166920000|2021-07-13 09:02:00|2316.4|2310.4|2316.4|2310.4|2316.6|2310.6|2316.4|2310.4|3
1626166980000|2021-07-13 09:03:00|2316.1|2310.1|2316.4|2310.4|2316.4|2310.4|2316.1|2310.1|2
1626167040000|2021-07-13 09:04:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626167070000|2021-07-13 09:04:30|2316.4|2310.4|2316.1|2310.1|2316.4|2310.4|2316.1|2310.1|2
1626167080000|2021-07-13 09:04:40|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626167190000|2021-07-13 09:06:30|2315.6|2309.6|2315.9|2309.9|2315.9|2309.9|2315.6|2309.6|2
1626167280000|2021-07-13 09:08:00|2316.6|2310.6|2316.8|2310.8|2316.8|2310.8|2316.6|2310.6|2
1626167290000|2021-07-13 09:08:10|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626167330000|2021-07-13 09:08:50|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1626167340000|2021-07-13 09:09:00|2316.4|2310.4|2316.3|2310.3|2316.4|2310.4|2316.3|2310.3|2
1626167350000|2021-07-13 09:09:10|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626167400000|2021-07-13 09:10:00|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626167460000|2021-07-13 09:11:00|2315.6|2309.6|2315.9|2309.9|2315.9|2309.9|2315.6|2309.6|2
1626167550000|2021-07-13 09:12:30|2316.5|2310.5|2316.9|2310.9|2316.9|2310.9|2316.5|2310.5|2
1626167570000|2021-07-13 09:12:50|2316.8|2310.8|2316.5|2310.5|2316.8|2310.8|2316.5|2310.5|2
1626167610000|2021-07-13 09:13:30|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626167650000|2021-07-13 09:14:10|2316.1|2310.1|2316|2310|2316.1|2310.1|2315.9|2309.9|3
1626167660000|2021-07-13 09:14:20|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626167700000|2021-07-13 09:15:00|2315.6|2309.6|2315.8|2309.8|2315.8|2309.8|2315.6|2309.6|2
1626167770000|2021-07-13 09:16:10|2315.9|2309.9|2316.8|2310.8|2316.8|2310.8|2315.9|2309.9|2
1626167780000|2021-07-13 09:16:20|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626167790000|2021-07-13 09:16:30|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626167820000|2021-07-13 09:17:00|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626167870000|2021-07-13 09:17:50|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626167920000|2021-07-13 09:18:40|2315.6|2309.6|2315.9|2309.9|2315.9|2309.9|2315.6|2309.6|2
1626167950000|2021-07-13 09:19:10|2315.6|2309.6|2315.9|2309.9|2315.9|2309.9|2315.6|2309.6|2
1626167960000|2021-07-13 09:19:20|2316.5|2310.5|2316.4|2310.4|2316.5|2310.5|2316.4|2310.4|2
1626168000000|2021-07-13 09:20:00|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626168020000|2021-07-13 09:20:20|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626168070000|2021-07-13 09:21:10|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626168090000|2021-07-13 09:21:30|2315.9|2309.9|2316.1|2310.1|2316.1|2310.1|2315.9|2309.9|2
1626168110000|2021-07-13 09:21:50|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626168130000|2021-07-13 09:22:10|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626168160000|2021-07-13 09:22:40|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626168170000|2021-07-13 09:22:50|2316.3|2310.3|2316.1|2310.1|2316.3|2310.3|2316.1|2310.1|2
1626168230000|2021-07-13 09:23:50|2316|2310|2315.9|2309.9|2316|2310|2315.9|2309.9|2
1626168240000|2021-07-13 09:24:00|2312.6|2306.6|2312.4|2306.4|2313.1|2307.1|2311.9|2305.9|7
1626168250000|2021-07-13 09:24:10|2312.1|2306.1|2312|2306|2312.1|2306.1|2312|2306|2
1626168260000|2021-07-13 09:24:20|2311.8|2305.8|2311.6|2305.6|2311.8|2305.8|2311.6|2305.6|2
1626168270000|2021-07-13 09:24:30|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1626168320000|2021-07-13 09:25:20|2311.6|2305.6|2312.1|2306.1|2312.1|2306.1|2311.6|2305.6|2
1626168330000|2021-07-13 09:25:30|2311.9|2305.9|2311.8|2305.8|2311.9|2305.9|2311.8|2305.8|2
1626168340000|2021-07-13 09:25:40|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1626168350000|2021-07-13 09:25:50|2311.4|2305.4|2311.1|2305.1|2311.4|2305.4|2311.1|2305.1|2
1626168360000|2021-07-13 09:26:00|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1626168370000|2021-07-13 09:26:10|2310.4|2304.4|2312.4|2306.4|2312.4|2306.4|2310.4|2304.4|5
1626168380000|2021-07-13 09:26:20|2312.5|2306.5|2312|2306|2312.5|2306.5|2312|2306|3
1626168390000|2021-07-13 09:26:30|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1626168410000|2021-07-13 09:26:50|2311.5|2305.5|2311.1|2305.1|2311.5|2305.5|2311.1|2305.1|2
1626168420000|2021-07-13 09:27:00|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1626168470000|2021-07-13 09:27:50|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1626168490000|2021-07-13 09:28:10|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626168500000|2021-07-13 09:28:20|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1626168510000|2021-07-13 09:28:30|2311.1|2305.1|2311.4|2305.4|2311.4|2305.4|2311.1|2305.1|2
1626168550000|2021-07-13 09:29:10|2311.6|2305.6|2312|2306|2312|2306|2311.6|2305.6|3
1626168580000|2021-07-13 09:29:40|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1626168610000|2021-07-13 09:30:10|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1626168640000|2021-07-13 09:30:40|2312|2306|2312|2306|2312|2306|2312|2306|1
1626168660000|2021-07-13 09:31:00|2311.6|2305.6|2311.5|2305.5|2311.6|2305.6|2311.5|2305.5|2
1626168670000|2021-07-13 09:31:10|2311.1|2305.1|2309.9|2303.9|2311.1|2305.1|2309.9|2303.9|5
1626168680000|2021-07-13 09:31:20|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626168690000|2021-07-13 09:31:30|2309.5|2303.5|2309.3|2303.3|2309.6|2303.6|2309.3|2303.3|4
1626168700000|2021-07-13 09:31:40|2309.4|2303.4|2310.3|2304.3|2310.4|2304.4|2309.1|2303.1|5
1626168710000|2021-07-13 09:31:50|2310|2304|2310.1|2304.1|2310.1|2304.1|2310|2304|2
1626168750000|2021-07-13 09:32:30|2310.3|2304.3|2310.6|2304.6|2310.6|2304.6|2310.3|2304.3|3
1626168760000|2021-07-13 09:32:40|2311|2305|2310.6|2304.6|2311|2305|2310.6|2304.6|2
1626168770000|2021-07-13 09:32:50|2310.4|2304.4|2309.6|2303.6|2310.4|2304.4|2309.6|2303.6|2
1626168780000|2021-07-13 09:33:00|2309.4|2303.4|2309.1|2303.1|2309.6|2303.6|2309.1|2303.1|4
1626168820000|2021-07-13 09:33:40|2308.8|2302.8|2308.9|2302.9|2308.9|2302.9|2308.6|2302.6|3
1626168850000|2021-07-13 09:34:10|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626168880000|2021-07-13 09:34:40|2309.4|2303.4|2309.6|2303.6|2309.6|2303.6|2309.4|2303.4|2
1626168890000|2021-07-13 09:34:50|2309.9|2303.9|2310.1|2304.1|2310.1|2304.1|2309.9|2303.9|2
1626168900000|2021-07-13 09:35:00|2310.4|2304.4|2310.1|2304.1|2310.4|2304.4|2309.8|2303.8|6
1626168990000|2021-07-13 09:36:30|2310.3|2304.3|2310.6|2304.6|2310.6|2304.6|2310.3|2304.3|2
1626169000000|2021-07-13 09:36:40|2310.9|2304.9|2311.4|2305.4|2311.4|2305.4|2310.9|2304.9|2
1626169020000|2021-07-13 09:37:00|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1626169040000|2021-07-13 09:37:20|2311.5|2305.5|2310.5|2304.5|2311.5|2305.5|2310.5|2304.5|5
1626169050000|2021-07-13 09:37:30|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1626169090000|2021-07-13 09:38:10|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2309.6|2303.6|3
1626169110000|2021-07-13 09:38:30|2310.4|2304.4|2311.3|2305.3|2311.3|2305.3|2310.4|2304.4|2
1626169120000|2021-07-13 09:38:40|2311.1|2305.1|2310.9|2304.9|2311.1|2305.1|2310.9|2304.9|2
1626169170000|2021-07-13 09:39:30|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1626169190000|2021-07-13 09:39:50|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1626169200000|2021-07-13 09:40:00|2311.1|2305.1|2310.9|2304.9|2311.1|2305.1|2310.9|2304.9|2
1626169210000|2021-07-13 09:40:10|2310.6|2304.6|2310.4|2304.4|2310.6|2304.6|2310.4|2304.4|2
1626169220000|2021-07-13 09:40:20|2309.9|2303.9|2310|2304|2310.1|2304.1|2309.6|2303.6|7
1626169230000|2021-07-13 09:40:30|2309.6|2303.6|2310|2304|2310.1|2304.1|2309.6|2303.6|6
1626169260000|2021-07-13 09:41:00|2309.6|2303.6|2309.8|2303.8|2309.8|2303.8|2309.1|2303.1|4
1626169280000|2021-07-13 09:41:20|2310|2304|2310|2304|2310|2304|2310|2304|1
1626169290000|2021-07-13 09:41:30|2310.1|2304.1|2309.9|2303.9|2310.1|2304.1|2309.9|2303.9|2
1626169380000|2021-07-13 09:43:00|2309.6|2303.6|2309|2303|2309.6|2303.6|2309|2303|3
1626169390000|2021-07-13 09:43:10|2308.9|2302.9|2308.6|2302.6|2308.9|2302.9|2308.6|2302.6|3
1626169420000|2021-07-13 09:43:40|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1626169440000|2021-07-13 09:44:00|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2307.9|2301.9|3
1626169450000|2021-07-13 09:44:10|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1626169470000|2021-07-13 09:44:30|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1626169480000|2021-07-13 09:44:40|2307.9|2301.9|2307.6|2301.6|2307.9|2301.9|2307.6|2301.6|2
1626169500000|2021-07-13 09:45:00|2307.4|2301.4|2306.5|2300.5|2307.4|2301.4|2306.5|2300.5|2
1626169510000|2021-07-13 09:45:10|2305.6|2299.6|2307.4|2301.4|2307.4|2301.4|2305.6|2299.6|7
1626169520000|2021-07-13 09:45:20|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626169580000|2021-07-13 09:46:20|2307.1|2301.1|2307|2301|2307.1|2301.1|2307|2301|2
1626169600000|2021-07-13 09:46:40|2307.1|2301.1|2308.1|2302.1|2308.1|2302.1|2307.1|2301.1|2
1626169680000|2021-07-13 09:48:00|2307.9|2301.9|2307.1|2301.1|2307.9|2301.9|2307.1|2301.1|3
1626169690000|2021-07-13 09:48:10|2307|2301|2307|2301|2307|2301|2307|2301|1
1626169700000|2021-07-13 09:48:20|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626169710000|2021-07-13 09:48:30|2307.5|2301.5|2307.4|2301.4|2307.5|2301.5|2307.4|2301.4|2
1626169720000|2021-07-13 09:48:40|2307.8|2301.8|2307.9|2301.9|2307.9|2301.9|2307.8|2301.8|2
1626169760000|2021-07-13 09:49:20|2307.6|2301.6|2307.5|2301.5|2307.6|2301.6|2307.5|2301.5|2
1626169780000|2021-07-13 09:49:40|2307.4|2301.4|2307|2301|2307.4|2301.4|2307|2301|3
1626169790000|2021-07-13 09:49:50|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626169840000|2021-07-13 09:50:40|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1626169880000|2021-07-13 09:51:20|2306.6|2300.6|2306|2300|2306.6|2300.6|2306|2300|2
1626169890000|2021-07-13 09:51:30|2306.4|2300.4|2307.6|2301.6|2307.6|2301.6|2306.4|2300.4|3
1626169930000|2021-07-13 09:52:10|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626169950000|2021-07-13 09:52:30|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626169960000|2021-07-13 09:52:40|2307.4|2301.4|2307.6|2301.6|2307.6|2301.6|2307.4|2301.4|2
1626169970000|2021-07-13 09:52:50|2307.9|2301.9|2308.9|2302.9|2308.9|2302.9|2307.9|2301.9|2
1626169980000|2021-07-13 09:53:00|2309|2303|2309.4|2303.4|2309.5|2303.5|2309|2303|5
1626169990000|2021-07-13 09:53:10|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1626170000000|2021-07-13 09:53:20|2309.9|2303.9|2310.4|2304.4|2310.4|2304.4|2309.9|2303.9|2
1626170010000|2021-07-13 09:53:30|2310.1|2304.1|2310.5|2304.5|2310.5|2304.5|2310.1|2304.1|2
1626170020000|2021-07-13 09:53:40|2310.4|2304.4|2308.8|2302.8|2310.4|2304.4|2308.8|2302.8|4
1626170030000|2021-07-13 09:53:50|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.1|2302.1|3
1626170050000|2021-07-13 09:54:10|2308.5|2302.5|2308.1|2302.1|2308.5|2302.5|2308.1|2302.1|2
1626170060000|2021-07-13 09:54:20|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626170070000|2021-07-13 09:54:30|2307.9|2301.9|2308.5|2302.5|2308.5|2302.5|2307.9|2301.9|2
1626170090000|2021-07-13 09:54:50|2308.4|2302.4|2308|2302|2308.4|2302.4|2308|2302|2
1626170100000|2021-07-13 09:55:00|2308.1|2302.1|2308.8|2302.8|2308.8|2302.8|2308.1|2302.1|2
1626170150000|2021-07-13 09:55:50|2308.6|2302.6|2307.6|2301.6|2308.6|2302.6|2307.6|2301.6|3
1626170160000|2021-07-13 09:56:00|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|2
1626170180000|2021-07-13 09:56:20|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626170210000|2021-07-13 09:56:50|2306.4|2300.4|2306.5|2300.5|2306.5|2300.5|2306.4|2300.4|2
1626170220000|2021-07-13 09:57:00|2305.9|2299.9|2307.3|2301.3|2307.3|2301.3|2305.8|2299.8|4
1626170240000|2021-07-13 09:57:20|2307.4|2301.4|2308.5|2302.5|2308.5|2302.5|2307.4|2301.4|2
1626170290000|2021-07-13 09:58:10|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1626170320000|2021-07-13 09:58:40|2308.1|2302.1|2307.6|2301.6|2308.1|2302.1|2307.6|2301.6|4
1626170330000|2021-07-13 09:58:50|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|2
1626170360000|2021-07-13 09:59:20|2307|2301|2306.3|2300.3|2307|2301|2306.3|2300.3|3
1626170370000|2021-07-13 09:59:30|2306.6|2300.6|2307.4|2301.4|2307.6|2301.6|2306.6|2300.6|3
1626170380000|2021-07-13 09:59:40|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626170410000|2021-07-13 10:00:10|2307.8|2301.8|2309|2303|2309.1|2303.1|2307.8|2301.8|6
1626170490000|2021-07-13 10:01:30|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626170530000|2021-07-13 10:02:10|2308.9|2302.9|2308.6|2302.6|2308.9|2302.9|2308.6|2302.6|2
1626170550000|2021-07-13 10:02:30|2308.4|2302.4|2309.4|2303.4|2309.4|2303.4|2308.4|2302.4|3
1626170560000|2021-07-13 10:02:40|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626170570000|2021-07-13 10:02:50|2309.6|2303.6|2310.4|2304.4|2310.4|2304.4|2309.6|2303.6|3
1626170590000|2021-07-13 10:03:10|2310.3|2304.3|2309.6|2303.6|2310.3|2304.3|2309.6|2303.6|2
1626170610000|2021-07-13 10:03:30|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1626170640000|2021-07-13 10:04:00|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626170660000|2021-07-13 10:04:20|2309.5|2303.5|2310.3|2304.3|2310.3|2304.3|2309.5|2303.5|2
1626170670000|2021-07-13 10:04:30|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1626170690000|2021-07-13 10:04:50|2309.9|2303.9|2309.4|2303.4|2309.9|2303.9|2309.4|2303.4|3
1626170710000|2021-07-13 10:05:10|2309.1|2303.1|2308.6|2302.6|2309.1|2303.1|2308.5|2302.5|3
1626170720000|2021-07-13 10:05:20|2307.9|2301.9|2308.8|2302.8|2308.8|2302.8|2307.9|2301.9|3
1626170790000|2021-07-13 10:06:30|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1626170800000|2021-07-13 10:06:40|2309|2303|2309.8|2303.8|2309.8|2303.8|2309|2303|2
1626170820000|2021-07-13 10:07:00|2310|2304|2310|2304|2310|2304|2310|2304|1
1626170870000|2021-07-13 10:07:50|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1626170960000|2021-07-13 10:09:20|2310|2304|2310|2304|2310|2304|2310|2304|1
1626170980000|2021-07-13 10:09:40|2310.1|2304.1|2309.8|2303.8|2310.1|2304.1|2309.8|2303.8|2
1626171000000|2021-07-13 10:10:00|2309.5|2303.5|2309.4|2303.4|2309.5|2303.5|2309.4|2303.4|2
1626171010000|2021-07-13 10:10:10|2308.9|2302.9|2308.4|2302.4|2308.9|2302.9|2308.4|2302.4|4
1626171070000|2021-07-13 10:11:10|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626171080000|2021-07-13 10:11:20|2308.4|2302.4|2309.5|2303.5|2309.5|2303.5|2308.4|2302.4|2
1626171120000|2021-07-13 10:12:00|2309.8|2303.8|2310.4|2304.4|2310.4|2304.4|2309.8|2303.8|2
1626171170000|2021-07-13 10:12:50|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1626171190000|2021-07-13 10:13:10|2310.1|2304.1|2310|2304|2310.1|2304.1|2310|2304|2
1626171200000|2021-07-13 10:13:20|2309.8|2303.8|2309.4|2303.4|2309.8|2303.8|2309.4|2303.4|4
1626171210000|2021-07-13 10:13:30|2309.8|2303.8|2309.1|2303.1|2309.8|2303.8|2309.1|2303.1|2
1626171240000|2021-07-13 10:14:00|2309.6|2303.6|2310.4|2304.4|2310.4|2304.4|2309.6|2303.6|3
1626171250000|2021-07-13 10:14:10|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1626171290000|2021-07-13 10:14:50|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1626171300000|2021-07-13 10:15:00|2310.4|2304.4|2310.1|2304.1|2310.4|2304.4|2310.1|2304.1|4
1626171360000|2021-07-13 10:16:00|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1626171390000|2021-07-13 10:16:30|2310.3|2304.3|2311.9|2305.9|2311.9|2305.9|2310.3|2304.3|3
1626171400000|2021-07-13 10:16:40|2311.6|2305.6|2311|2305|2311.6|2305.6|2311|2305|2
1626171420000|2021-07-13 10:17:00|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1626171430000|2021-07-13 10:17:10|2311.1|2305.1|2310.9|2304.9|2311.1|2305.1|2310.9|2304.9|2
1626171450000|2021-07-13 10:17:30|2310.6|2304.6|2311.1|2305.1|2311.1|2305.1|2310.6|2304.6|2
1626171460000|2021-07-13 10:17:40|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626171490000|2021-07-13 10:18:10|2311|2305|2310.3|2304.3|2311|2305|2310.3|2304.3|2
1626171500000|2021-07-13 10:18:20|2310.6|2304.6|2310|2304|2310.6|2304.6|2310|2304|2
1626171510000|2021-07-13 10:18:30|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1626171530000|2021-07-13 10:18:50|2310.6|2304.6|2311.1|2305.1|2311.1|2305.1|2310.6|2304.6|3
1626171570000|2021-07-13 10:19:30|2312|2306|2312.3|2306.3|2312.3|2306.3|2312|2306|3
1626171590000|2021-07-13 10:19:50|2312.5|2306.5|2312.4|2306.4|2312.5|2306.5|2312.4|2306.4|2
1626171600000|2021-07-13 10:20:00|2311.9|2305.9|2312.4|2306.4|2312.4|2306.4|2311.9|2305.9|2
1626171630000|2021-07-13 10:20:30|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1626171640000|2021-07-13 10:20:40|2311.6|2305.6|2311.9|2305.9|2311.9|2305.9|2311.6|2305.6|2
1626171690000|2021-07-13 10:21:30|2312.1|2306.1|2312.3|2306.3|2312.3|2306.3|2312.1|2306.1|2
1626171730000|2021-07-13 10:22:10|2311.9|2305.9|2311.4|2305.4|2311.9|2305.9|2311.4|2305.4|3
1626171740000|2021-07-13 10:22:20|2311|2305|2310.8|2304.8|2311.1|2305.1|2310.8|2304.8|4
1626171750000|2021-07-13 10:22:30|2310.9|2304.9|2310.4|2304.4|2310.9|2304.9|2310.4|2304.4|2
1626171760000|2021-07-13 10:22:40|2309.8|2303.8|2310.4|2304.4|2310.4|2304.4|2309.8|2303.8|3
1626171820000|2021-07-13 10:23:40|2310.3|2304.3|2310.6|2304.6|2310.6|2304.6|2310.3|2304.3|2
1626171860000|2021-07-13 10:24:20|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1626171900000|2021-07-13 10:25:00|2310.3|2304.3|2309.9|2303.9|2310.3|2304.3|2309.4|2303.4|4
1626171920000|2021-07-13 10:25:20|2310.1|2304.1|2310.6|2304.6|2310.6|2304.6|2310.1|2304.1|2
1626171940000|2021-07-13 10:25:40|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1626171960000|2021-07-13 10:26:00|2310.9|2304.9|2311.4|2305.4|2311.4|2305.4|2310.9|2304.9|2
1626172000000|2021-07-13 10:26:40|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1626172020000|2021-07-13 10:27:00|2311.4|2305.4|2311.1|2305.1|2311.4|2305.4|2311.1|2305.1|2
1626172060000|2021-07-13 10:27:40|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1626172100000|2021-07-13 10:28:20|2311.1|2305.1|2310.4|2304.4|2311.1|2305.1|2310.4|2304.4|2
1626172110000|2021-07-13 10:28:30|2310.9|2304.9|2310.8|2304.8|2310.9|2304.9|2310.8|2304.8|2
1626172170000|2021-07-13 10:29:30|2310.6|2304.6|2310|2304|2310.6|2304.6|2310|2304|3
1626172190000|2021-07-13 10:29:50|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626172210000|2021-07-13 10:30:10|2310|2304|2309.4|2303.4|2310|2304|2309.4|2303.4|2
1626172220000|2021-07-13 10:30:20|2309.1|2303.1|2309.6|2303.6|2309.6|2303.6|2309.1|2303.1|2
1626172250000|2021-07-13 10:30:50|2309.9|2303.9|2310.4|2304.4|2310.4|2304.4|2309.9|2303.9|2
1626172270000|2021-07-13 10:31:10|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1626172290000|2021-07-13 10:31:30|2310|2304|2310|2304|2310|2304|2310|2304|1
1626172320000|2021-07-13 10:32:00|2310.3|2304.3|2309.9|2303.9|2310.3|2304.3|2309.9|2303.9|2
1626172330000|2021-07-13 10:32:10|2310.4|2304.4|2310.5|2304.5|2310.5|2304.5|2310.4|2304.4|2
1626172360000|2021-07-13 10:32:40|2311.1|2305.1|2311.6|2305.6|2311.6|2305.6|2311.1|2305.1|2
1626172370000|2021-07-13 10:32:50|2311.1|2305.1|2311|2305|2311.5|2305.5|2311|2305|4
1626172380000|2021-07-13 10:33:00|2311.3|2305.3|2310.6|2304.6|2311.3|2305.3|2310.6|2304.6|2
1626172390000|2021-07-13 10:33:10|2310.9|2304.9|2310.3|2304.3|2310.9|2304.9|2310.3|2304.3|3
1626172400000|2021-07-13 10:33:20|2310.6|2304.6|2310|2304|2310.6|2304.6|2309.9|2303.9|4
1626172430000|2021-07-13 10:33:50|2310.6|2304.6|2310.8|2304.8|2310.8|2304.8|2310.6|2304.6|2
1626172450000|2021-07-13 10:34:10|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1626172500000|2021-07-13 10:35:00|2310.8|2304.8|2310.5|2304.5|2311|2305|2310.5|2304.5|4
1626172510000|2021-07-13 10:35:10|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626172520000|2021-07-13 10:35:20|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1626172530000|2021-07-13 10:35:30|2310.6|2304.6|2310.1|2304.1|2310.6|2304.6|2310|2304|4
1626172570000|2021-07-13 10:36:10|2310.3|2304.3|2310.1|2304.1|2310.3|2304.3|2310.1|2304.1|2
1626172610000|2021-07-13 10:36:50|2309.9|2303.9|2310.8|2304.8|2310.8|2304.8|2309.9|2303.9|2
1626172620000|2021-07-13 10:37:00|2310.9|2304.9|2311|2305|2311.1|2305.1|2310.9|2304.9|3
1626172670000|2021-07-13 10:37:50|2310.9|2304.9|2310.6|2304.6|2310.9|2304.9|2310.6|2304.6|2
1626172710000|2021-07-13 10:38:30|2310.4|2304.4|2309.9|2303.9|2310.4|2304.4|2309.9|2303.9|2
1626172720000|2021-07-13 10:38:40|2309.5|2303.5|2309.8|2303.8|2309.8|2303.8|2309.5|2303.5|2
1626172730000|2021-07-13 10:38:50|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1626172750000|2021-07-13 10:39:10|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626172760000|2021-07-13 10:39:20|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1626172770000|2021-07-13 10:39:30|2310.3|2304.3|2310.5|2304.5|2310.5|2304.5|2310.3|2304.3|2
1626172800000|2021-07-13 10:40:00|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1626172810000|2021-07-13 10:40:10|2310|2304|2310.1|2304.1|2310.1|2304.1|2310|2304|2
1626172840000|2021-07-13 10:40:40|2309.9|2303.9|2309.3|2303.3|2309.9|2303.9|2309.3|2303.3|3
1626172870000|2021-07-13 10:41:10|2309.4|2303.4|2309|2303|2309.4|2303.4|2309|2303|2
1626172880000|2021-07-13 10:41:20|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1626172920000|2021-07-13 10:42:00|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626173000000|2021-07-13 10:43:20|2309.3|2303.3|2308.9|2302.9|2309.3|2303.3|2308.9|2302.9|3
1626173010000|2021-07-13 10:43:30|2308.8|2302.8|2308.4|2302.4|2308.8|2302.8|2307.9|2301.9|4
1626173040000|2021-07-13 10:44:00|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626173060000|2021-07-13 10:44:20|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1626173100000|2021-07-13 10:45:00|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1626173130000|2021-07-13 10:45:30|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626173200000|2021-07-13 10:46:40|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2307.4|2301.4|2
1626173210000|2021-07-13 10:46:50|2307.1|2301.1|2306.9|2300.9|2307.1|2301.1|2306.9|2300.9|2
1626173250000|2021-07-13 10:47:30|2307.1|2301.1|2307.4|2301.4|2307.4|2301.4|2307.1|2301.1|2
1626173260000|2021-07-13 10:47:40|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626173340000|2021-07-13 10:49:00|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626173380000|2021-07-13 10:49:40|2307.6|2301.6|2308.3|2302.3|2308.3|2302.3|2307.6|2301.6|2
1626173400000|2021-07-13 10:50:00|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1626173420000|2021-07-13 10:50:20|2308.1|2302.1|2307.1|2301.1|2308.1|2302.1|2307.1|2301.1|3
1626173440000|2021-07-13 10:50:40|2307.4|2301.4|2309|2303|2309|2303|2307.4|2301.4|2
1626173490000|2021-07-13 10:51:30|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626173510000|2021-07-13 10:51:50|2308.9|2302.9|2308.1|2302.1|2308.9|2302.9|2308.1|2302.1|3
1626173530000|2021-07-13 10:52:10|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1626173540000|2021-07-13 10:52:20|2308.4|2302.4|2308.6|2302.6|2308.6|2302.6|2308.4|2302.4|2
1626173570000|2021-07-13 10:52:50|2308.4|2302.4|2308.1|2302.1|2308.4|2302.4|2308.1|2302.1|4
1626173590000|2021-07-13 10:53:10|2307.9|2301.9|2307.1|2301.1|2307.9|2301.9|2307.1|2301.1|3
1626173600000|2021-07-13 10:53:20|2308.1|2302.1|2308.4|2302.4|2308.4|2302.4|2308.1|2302.1|2
1626173620000|2021-07-13 10:53:40|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1626173630000|2021-07-13 10:53:50|2308.4|2302.4|2307.5|2301.5|2308.4|2302.4|2307.5|2301.5|4
1626173640000|2021-07-13 10:54:00|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2307|2301|3
1626173650000|2021-07-13 10:54:10|2307.6|2301.6|2309|2303|2309|2303|2307.6|2301.6|5
1626173660000|2021-07-13 10:54:20|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626173680000|2021-07-13 10:54:40|2309|2303|2308.9|2302.9|2309|2303|2308.9|2302.9|2
1626173710000|2021-07-13 10:55:10|2309|2303|2309|2303|2309|2303|2309|2303|1
1626173730000|2021-07-13 10:55:30|2309.4|2303.4|2308.9|2302.9|2309.4|2303.4|2308.9|2302.9|2
1626173740000|2021-07-13 10:55:40|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626173750000|2021-07-13 10:55:50|2308.8|2302.8|2307.9|2301.9|2308.8|2302.8|2307.9|2301.9|2
1626173760000|2021-07-13 10:56:00|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626173780000|2021-07-13 10:56:20|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.1|2301.1|3
1626173790000|2021-07-13 10:56:30|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626173810000|2021-07-13 10:56:50|2307.4|2301.4|2308.5|2302.5|2308.5|2302.5|2307.4|2301.4|3
1626173820000|2021-07-13 10:57:00|2307.9|2301.9|2307.6|2301.6|2307.9|2301.9|2307.6|2301.6|2
1626173830000|2021-07-13 10:57:10|2308.1|2302.1|2307.6|2301.6|2308.1|2302.1|2307.6|2301.6|4
1626173840000|2021-07-13 10:57:20|2308.1|2302.1|2307.6|2301.6|2308.1|2302.1|2307.6|2301.6|2
1626173870000|2021-07-13 10:57:50|2308.1|2302.1|2307.6|2301.6|2308.1|2302.1|2307.6|2301.6|2
1626173900000|2021-07-13 10:58:20|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1626173910000|2021-07-13 10:58:30|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626173920000|2021-07-13 10:58:40|2308.1|2302.1|2307.9|2301.9|2308.4|2302.4|2307.9|2301.9|3
1626173940000|2021-07-13 10:59:00|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626173950000|2021-07-13 10:59:10|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626174010000|2021-07-13 11:00:10|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626174030000|2021-07-13 11:00:30|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626174040000|2021-07-13 11:00:40|2307|2301|2307|2301|2307|2301|2307|2301|1
1626174090000|2021-07-13 11:01:30|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626174110000|2021-07-13 11:01:50|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1626174120000|2021-07-13 11:02:00|2307.1|2301.1|2307.4|2301.4|2307.4|2301.4|2307.1|2301.1|2
1626174140000|2021-07-13 11:02:20|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626174150000|2021-07-13 11:02:30|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626174160000|2021-07-13 11:02:40|2306.8|2300.8|2306.9|2300.9|2306.9|2300.9|2306.6|2300.6|5
1626174290000|2021-07-13 11:04:50|2307.1|2301.1|2307.4|2301.4|2307.4|2301.4|2307.1|2301.1|2
1626174310000|2021-07-13 11:05:10|2307.1|2301.1|2307.4|2301.4|2307.4|2301.4|2307.1|2301.1|2
1626174320000|2021-07-13 11:05:20|2307.1|2301.1|2307.5|2301.5|2307.5|2301.5|2307.1|2301.1|2
1626174360000|2021-07-13 11:06:00|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2307.4|2301.4|2
1626174370000|2021-07-13 11:06:10|2308.3|2302.3|2308.9|2302.9|2308.9|2302.9|2308.3|2302.3|3
1626174380000|2021-07-13 11:06:20|2309.1|2303.1|2308.9|2302.9|2309.4|2303.4|2308.9|2302.9|4
1626174410000|2021-07-13 11:06:50|2308.8|2302.8|2308.6|2302.6|2308.8|2302.8|2308.6|2302.6|2
1626174420000|2021-07-13 11:07:00|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1626174500000|2021-07-13 11:08:20|2308.5|2302.5|2308.1|2302.1|2308.5|2302.5|2308.1|2302.1|2
1626174580000|2021-07-13 11:09:40|2307.8|2301.8|2307.1|2301.1|2307.8|2301.8|2307.1|2301.1|2
1626174630000|2021-07-13 11:10:30|2307|2301|2306.8|2300.8|2307|2301|2306.8|2300.8|2
1626174690000|2021-07-13 11:11:30|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626174720000|2021-07-13 11:12:00|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1626174740000|2021-07-13 11:12:20|2306.5|2300.5|2306.6|2300.6|2306.6|2300.6|2306.5|2300.5|2
1626174750000|2021-07-13 11:12:30|2306.5|2300.5|2306.6|2300.6|2306.6|2300.6|2306.5|2300.5|2
1626174770000|2021-07-13 11:12:50|2306.5|2300.5|2306.6|2300.6|2306.6|2300.6|2306.5|2300.5|2
1626174840000|2021-07-13 11:14:00|2306.9|2300.9|2307.3|2301.3|2307.3|2301.3|2306.9|2300.9|2
1626174850000|2021-07-13 11:14:10|2307.4|2301.4|2307.9|2301.9|2307.9|2301.9|2307.4|2301.4|2
1626174880000|2021-07-13 11:14:40|2307.6|2301.6|2307.9|2301.9|2307.9|2301.9|2307.6|2301.6|2
1626174900000|2021-07-13 11:15:00|2308|2302|2307.5|2301.5|2308|2302|2307.5|2301.5|2
1626174930000|2021-07-13 11:15:30|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626174980000|2021-07-13 11:16:20|2307.4|2301.4|2306.9|2300.9|2307.4|2301.4|2306.9|2300.9|2
1626175030000|2021-07-13 11:17:10|2307.1|2301.1|2307.6|2301.6|2307.6|2301.6|2307.1|2301.1|2
1626175050000|2021-07-13 11:17:30|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.1|2301.1|3
1626175080000|2021-07-13 11:18:00|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2307.4|2301.4|2
1626175090000|2021-07-13 11:18:10|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626175100000|2021-07-13 11:18:20|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626175110000|2021-07-13 11:18:30|2307.6|2301.6|2307.8|2301.8|2307.8|2301.8|2307.6|2301.6|2
1626175120000|2021-07-13 11:18:40|2307.5|2301.5|2307.4|2301.4|2307.5|2301.5|2307.4|2301.4|2
1626175140000|2021-07-13 11:19:00|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626175150000|2021-07-13 11:19:10|2306.9|2300.9|2306.5|2300.5|2306.9|2300.9|2306.5|2300.5|4
1626175170000|2021-07-13 11:19:30|2306.4|2300.4|2305.9|2299.9|2306.4|2300.4|2305.9|2299.9|2
1626175180000|2021-07-13 11:19:40|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1626175200000|2021-07-13 11:20:00|2306.4|2300.4|2306|2300|2306.8|2300.8|2306|2300|3
1626175210000|2021-07-13 11:20:10|2306.6|2300.6|2306.4|2300.4|2306.6|2300.6|2306.4|2300.4|2
1626175220000|2021-07-13 11:20:20|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1626175230000|2021-07-13 11:20:30|2305.9|2299.9|2303.9|2297.9|2305.9|2299.9|2303.9|2297.9|4
1626175240000|2021-07-13 11:20:40|2303.6|2297.6|2303.4|2297.4|2303.6|2297.6|2303.4|2297.4|2
1626175250000|2021-07-13 11:20:50|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|1
1626175270000|2021-07-13 11:21:10|2303.9|2297.9|2304.5|2298.5|2304.5|2298.5|2303.9|2297.9|3
1626175280000|2021-07-13 11:21:20|2304.6|2298.6|2304.9|2298.9|2304.9|2298.9|2304.6|2298.6|2
1626175290000|2021-07-13 11:21:30|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|1
1626175300000|2021-07-13 11:21:40|2305.1|2299.1|2305.4|2299.4|2305.4|2299.4|2305.1|2299.1|2
1626175310000|2021-07-13 11:21:50|2305.5|2299.5|2306.1|2300.1|2306.1|2300.1|2305.5|2299.5|3
1626175320000|2021-07-13 11:22:00|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1626175330000|2021-07-13 11:22:10|2307|2301|2307|2301|2307|2301|2307|2301|1
1626175350000|2021-07-13 11:22:30|2306.9|2300.9|2305.4|2299.4|2306.9|2300.9|2305.4|2299.4|4
1626175360000|2021-07-13 11:22:40|2305.1|2299.1|2305.4|2299.4|2305.4|2299.4|2305.1|2299.1|2
1626175400000|2021-07-13 11:23:20|2305.6|2299.6|2305.9|2299.9|2305.9|2299.9|2305.6|2299.6|2
1626175410000|2021-07-13 11:23:30|2306|2300|2306.4|2300.4|2306.4|2300.4|2306|2300|2
1626175450000|2021-07-13 11:24:10|2306.1|2300.1|2305.6|2299.6|2306.1|2300.1|2305.6|2299.6|2
1626175480000|2021-07-13 11:24:40|2305.4|2299.4|2305.1|2299.1|2305.4|2299.4|2305.1|2299.1|4
1626175580000|2021-07-13 11:26:20|2305|2299|2304.6|2298.6|2305|2299|2304.6|2298.6|2
1626175590000|2021-07-13 11:26:30|2304.8|2298.8|2303.9|2297.9|2304.8|2298.8|2303.9|2297.9|4
1626175610000|2021-07-13 11:26:50|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1626175650000|2021-07-13 11:27:30|2303.9|2297.9|2305.1|2299.1|2305.1|2299.1|2303.9|2297.9|4
1626175670000|2021-07-13 11:27:50|2304.5|2298.5|2304.4|2298.4|2304.5|2298.5|2304.4|2298.4|2
1626175680000|2021-07-13 11:28:00|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304|2298|3
1626175700000|2021-07-13 11:28:20|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1626175720000|2021-07-13 11:28:40|2304.1|2298.1|2303.9|2297.9|2304.1|2298.1|2303.9|2297.9|2
1626175730000|2021-07-13 11:28:50|2303.4|2297.4|2304.1|2298.1|2304.1|2298.1|2303.4|2297.4|2
1626175740000|2021-07-13 11:29:00|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1626175750000|2021-07-13 11:29:10|2304.1|2298.1|2303.9|2297.9|2304.1|2298.1|2303.4|2297.4|3
1626175770000|2021-07-13 11:29:30|2303.6|2297.6|2302.4|2296.4|2303.6|2297.6|2302.4|2296.4|8
1626175790000|2021-07-13 11:29:50|2302.6|2296.6|2303.6|2297.6|2303.6|2297.6|2302.6|2296.6|4
1626175810000|2021-07-13 11:30:10|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1626175820000|2021-07-13 11:30:20|2303.6|2297.6|2303.5|2297.5|2303.6|2297.6|2303.5|2297.5|2
1626175830000|2021-07-13 11:30:30|2303.4|2297.4|2303.9|2297.9|2303.9|2297.9|2303.1|2297.1|4
1626175840000|2021-07-13 11:30:40|2303.6|2297.6|2303.5|2297.5|2303.6|2297.6|2303.5|2297.5|2
1626175850000|2021-07-13 11:30:50|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|1
1626175860000|2021-07-13 11:31:00|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1626175870000|2021-07-13 11:31:10|2303.8|2297.8|2304.6|2298.6|2304.6|2298.6|2303.8|2297.8|3
1626175880000|2021-07-13 11:31:20|2305|2299|2304.3|2298.3|2305|2299|2304.3|2298.3|4
1626175890000|2021-07-13 11:31:30|2304.5|2298.5|2304.4|2298.4|2304.6|2298.6|2303.9|2297.9|4
1626175920000|2021-07-13 11:32:00|2304.5|2298.5|2304.6|2298.6|2304.6|2298.6|2304.5|2298.5|2
1626175930000|2021-07-13 11:32:10|2304.5|2298.5|2304.6|2298.6|2304.6|2298.6|2304.4|2298.4|3
1626175940000|2021-07-13 11:32:20|2304.9|2298.9|2305.1|2299.1|2305.1|2299.1|2304.9|2298.9|2
1626175950000|2021-07-13 11:32:30|2304.8|2298.8|2304.6|2298.6|2304.8|2298.8|2304.3|2298.3|4
1626175960000|2021-07-13 11:32:40|2304.5|2298.5|2304.4|2298.4|2304.5|2298.5|2304.4|2298.4|2
1626175980000|2021-07-13 11:33:00|2303.9|2297.9|2301.6|2295.6|2303.9|2297.9|2301.6|2295.6|7
1626175990000|2021-07-13 11:33:10|2301.4|2295.4|2301.6|2295.6|2301.6|2295.6|2300.9|2294.9|6
1626176010000|2021-07-13 11:33:30|2301.9|2295.9|2302.4|2296.4|2302.4|2296.4|2301.9|2295.9|2
1626176030000|2021-07-13 11:33:50|2302.5|2296.5|2303.3|2297.3|2303.3|2297.3|2302.5|2296.5|2
1626176040000|2021-07-13 11:34:00|2303|2297|2302.9|2296.9|2303.1|2297.1|2302.8|2296.8|4
1626176050000|2021-07-13 11:34:10|2302.4|2296.4|2302.1|2296.1|2302.4|2296.4|2302.1|2296.1|2
1626176060000|2021-07-13 11:34:20|2301.9|2295.9|2301.6|2295.6|2301.9|2295.9|2301.6|2295.6|2
1626176070000|2021-07-13 11:34:30|2302|2296|2302|2296|2302.1|2296.1|2302|2296|3
1626176080000|2021-07-13 11:34:40|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1626176090000|2021-07-13 11:34:50|2304|2298|2304.5|2298.5|2304.6|2298.6|2304|2298|6
1626176100000|2021-07-13 11:35:00|2304.6|2298.6|2304.4|2298.4|2304.6|2298.6|2304.4|2298.4|5
1626176110000|2021-07-13 11:35:10|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1626176120000|2021-07-13 11:35:20|2304|2298|2303.6|2297.6|2304|2298|2303.4|2297.4|4
1626176140000|2021-07-13 11:35:40|2303.8|2297.8|2304.1|2298.1|2304.1|2298.1|2303.8|2297.8|2
1626176160000|2021-07-13 11:36:00|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1626176170000|2021-07-13 11:36:10|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|1
1626176180000|2021-07-13 11:36:20|2304.9|2298.9|2305.4|2299.4|2305.4|2299.4|2304.9|2298.9|2
1626176210000|2021-07-13 11:36:50|2305.1|2299.1|2304.9|2298.9|2305.1|2299.1|2304.9|2298.9|2
1626176220000|2021-07-13 11:37:00|2304.6|2298.6|2303.9|2297.9|2304.6|2298.6|2303.9|2297.9|7
1626176230000|2021-07-13 11:37:10|2304.3|2298.3|2303.6|2297.6|2304.3|2298.3|2302.6|2296.6|9
1626176240000|2021-07-13 11:37:20|2303.5|2297.5|2303.3|2297.3|2303.5|2297.5|2303.3|2297.3|2
1626176250000|2021-07-13 11:37:30|2303.1|2297.1|2303.6|2297.6|2303.6|2297.6|2303.1|2297.1|2
1626176260000|2021-07-13 11:37:40|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1626176270000|2021-07-13 11:37:50|2303.4|2297.4|2303.6|2297.6|2303.6|2297.6|2303.3|2297.3|4
1626176310000|2021-07-13 11:38:30|2303.8|2297.8|2303.5|2297.5|2303.8|2297.8|2303.5|2297.5|2
1626176330000|2021-07-13 11:38:50|2303.4|2297.4|2301.9|2295.9|2303.4|2297.4|2301.9|2295.9|3
1626176340000|2021-07-13 11:39:00|2301.3|2295.3|2301.1|2295.1|2301.6|2295.6|2299.9|2293.9|9
1626176370000|2021-07-13 11:39:30|2301|2295|2300.3|2294.3|2301|2295|2300.3|2294.3|2
1626176430000|2021-07-13 11:40:30|2300.4|2294.4|2300.5|2294.5|2300.5|2294.5|2300.4|2294.4|2
1626176440000|2021-07-13 11:40:40|2300.9|2294.9|2301.4|2295.4|2301.4|2295.4|2300.9|2294.9|2
1626176450000|2021-07-13 11:40:50|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1626176460000|2021-07-13 11:41:00|2301.4|2295.4|2301.3|2295.3|2301.4|2295.4|2301.1|2295.1|3
1626176500000|2021-07-13 11:41:40|2301.4|2295.4|2301.1|2295.1|2301.4|2295.4|2301.1|2295.1|2
1626176510000|2021-07-13 11:41:50|2301.4|2295.4|2301.5|2295.5|2301.6|2295.6|2301.4|2295.4|3
1626176520000|2021-07-13 11:42:00|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1626176540000|2021-07-13 11:42:20|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1626176550000|2021-07-13 11:42:30|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1626176580000|2021-07-13 11:43:00|2301.5|2295.5|2301.4|2295.4|2301.5|2295.5|2301.4|2295.4|2
1626176590000|2021-07-13 11:43:10|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1626176630000|2021-07-13 11:43:50|2301.3|2295.3|2300.4|2294.4|2301.3|2295.3|2300.3|2294.3|5
1626176660000|2021-07-13 11:44:20|2300.1|2294.1|2297.4|2291.4|2300.1|2294.1|2296.6|2290.6|5
1626176670000|2021-07-13 11:44:30|2297.6|2291.6|2297.6|2291.6|2298|2292|2297.6|2291.6|4
1626176680000|2021-07-13 11:44:40|2298.6|2292.6|2298.9|2292.9|2298.9|2292.9|2298.6|2292.6|2
1626176690000|2021-07-13 11:44:50|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626176700000|2021-07-13 11:45:00|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626176710000|2021-07-13 11:45:10|2299.8|2293.8|2301.1|2295.1|2301.1|2295.1|2299.8|2293.8|5
1626176720000|2021-07-13 11:45:20|2301.3|2295.3|2301.6|2295.6|2301.6|2295.6|2301.3|2295.3|5
1626176740000|2021-07-13 11:45:40|2301.5|2295.5|2301.6|2295.6|2301.6|2295.6|2301.5|2295.5|2
1626176750000|2021-07-13 11:45:50|2301.4|2295.4|2302|2296|2302.6|2296.6|2301|2295|8
1626176760000|2021-07-13 11:46:00|2302.1|2296.1|2302.6|2296.6|2302.6|2296.6|2302.1|2296.1|3
1626176770000|2021-07-13 11:46:10|2302.9|2296.9|2303.3|2297.3|2303.3|2297.3|2302.9|2296.9|2
1626176780000|2021-07-13 11:46:20|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1626176790000|2021-07-13 11:46:30|2303.5|2297.5|2302.6|2296.6|2304.4|2298.4|2302.6|2296.6|3
1626176800000|2021-07-13 11:46:40|2302.5|2296.5|2303.4|2297.4|2303.4|2297.4|2302.5|2296.5|5
1626176810000|2021-07-13 11:46:50|2303.6|2297.6|2304.4|2298.4|2304.4|2298.4|2303.6|2297.6|3
1626176820000|2021-07-13 11:47:00|2304.6|2298.6|2304|2298|2304.6|2298.6|2303.3|2297.3|8
1626176830000|2021-07-13 11:47:10|2304.1|2298.1|2304.4|2298.4|2304.4|2298.4|2304.1|2298.1|2
1626176840000|2021-07-13 11:47:20|2304.6|2298.6|2304.9|2298.9|2304.9|2298.9|2304.6|2298.6|4
1626176850000|2021-07-13 11:47:30|2304.8|2298.8|2304.8|2298.8|2304.9|2298.9|2304.8|2298.8|3
1626176860000|2021-07-13 11:47:40|2304.9|2298.9|2304.8|2298.8|2304.9|2298.9|2304.8|2298.8|4
1626176870000|2021-07-13 11:47:50|2304.9|2298.9|2305.1|2299.1|2305.1|2299.1|2304.9|2298.9|2
1626176880000|2021-07-13 11:48:00|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1626176890000|2021-07-13 11:48:10|2305.1|2299.1|2304.6|2298.6|2305.1|2299.1|2304.4|2298.4|5
1626176900000|2021-07-13 11:48:20|2304.8|2298.8|2304.9|2298.9|2304.9|2298.9|2304.8|2298.8|2
1626176910000|2021-07-13 11:48:30|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2304.9|2298.9|3
1626176920000|2021-07-13 11:48:40|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|1
1626176940000|2021-07-13 11:49:00|2305.3|2299.3|2305.3|2299.3|2305.4|2299.4|2305.3|2299.3|3
1626176950000|2021-07-13 11:49:10|2305.4|2299.4|2305.3|2299.3|2305.4|2299.4|2305.3|2299.3|2
1626176960000|2021-07-13 11:49:20|2305.4|2299.4|2305.9|2299.9|2306.1|2300.1|2305.3|2299.3|6
1626176970000|2021-07-13 11:49:30|2306|2300|2306.6|2300.6|2306.6|2300.6|2306|2300|4
1626176980000|2021-07-13 11:49:40|2306.5|2300.5|2308|2302|2308|2302|2306.5|2300.5|4
1626176990000|2021-07-13 11:49:50|2307.9|2301.9|2307.3|2301.3|2307.9|2301.9|2307.3|2301.3|4
1626177000000|2021-07-13 11:50:00|2307|2301|2306.6|2300.6|2307|2301|2306.6|2300.6|3
1626177010000|2021-07-13 11:50:10|2306.4|2300.4|2305.5|2299.5|2306.4|2300.4|2305.5|2299.5|5
1626177020000|2021-07-13 11:50:20|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|1
1626177040000|2021-07-13 11:50:40|2305.5|2299.5|2305.6|2299.6|2305.6|2299.6|2305.5|2299.5|2
1626177060000|2021-07-13 11:51:00|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|1
1626177080000|2021-07-13 11:51:20|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|1
1626177090000|2021-07-13 11:51:30|2305.9|2299.9|2305.9|2299.9|2306.1|2300.1|2305.9|2299.9|3
1626177100000|2021-07-13 11:51:40|2306|2300|2306.1|2300.1|2306.1|2300.1|2306|2300|2
1626177110000|2021-07-13 11:51:50|2305.9|2299.9|2306.4|2300.4|2306.6|2300.6|2305.9|2299.9|4
1626177120000|2021-07-13 11:52:00|2306.3|2300.3|2306.1|2300.1|2306.3|2300.3|2306.1|2300.1|2
1626177130000|2021-07-13 11:52:10|2305.9|2299.9|2306.1|2300.1|2306.1|2300.1|2305.9|2299.9|2
1626177180000|2021-07-13 11:53:00|2305.9|2299.9|2306.1|2300.1|2306.1|2300.1|2305.9|2299.9|2
1626177200000|2021-07-13 11:53:20|2305.9|2299.9|2306.9|2300.9|2306.9|2300.9|2305.9|2299.9|3
1626177220000|2021-07-13 11:53:40|2306.6|2300.6|2305.6|2299.6|2306.6|2300.6|2305.6|2299.6|2
1626177230000|2021-07-13 11:53:50|2305.9|2299.9|2305.8|2299.8|2306.1|2300.1|2305.8|2299.8|3
1626177250000|2021-07-13 11:54:10|2305.9|2299.9|2306.1|2300.1|2306.1|2300.1|2305.9|2299.9|2
1626177260000|2021-07-13 11:54:20|2305.9|2299.9|2306.1|2300.1|2306.1|2300.1|2305.9|2299.9|2
1626177270000|2021-07-13 11:54:30|2305.9|2299.9|2306|2300|2306|2300|2305.9|2299.9|2
1626177290000|2021-07-13 11:54:50|2306.1|2300.1|2307.1|2301.1|2307.3|2301.3|2306.1|2300.1|6
1626177300000|2021-07-13 11:55:00|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626177310000|2021-07-13 11:55:10|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1626177320000|2021-07-13 11:55:20|2306.8|2300.8|2306.9|2300.9|2306.9|2300.9|2306.8|2300.8|2
1626177340000|2021-07-13 11:55:40|2307.1|2301.1|2307|2301|2307.1|2301.1|2306.9|2300.9|3
1626177360000|2021-07-13 11:56:00|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626177370000|2021-07-13 11:56:10|2307|2301|2306.9|2300.9|2307|2301|2306.9|2300.9|2
1626177380000|2021-07-13 11:56:20|2307|2301|2306.9|2300.9|2307.1|2301.1|2306.9|2300.9|4
1626177390000|2021-07-13 11:56:30|2306.6|2300.6|2306.1|2300.1|2306.6|2300.6|2306|2300|4
1626177400000|2021-07-13 11:56:40|2305.9|2299.9|2306.1|2300.1|2306.1|2300.1|2305.9|2299.9|2
1626177410000|2021-07-13 11:56:50|2306.4|2300.4|2306.6|2300.6|2306.6|2300.6|2306.4|2300.4|2
1626177420000|2021-07-13 11:57:00|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.1|2300.1|3
1626177430000|2021-07-13 11:57:10|2306.6|2300.6|2307.9|2301.9|2307.9|2301.9|2306.6|2300.6|5
1626177440000|2021-07-13 11:57:20|2307.6|2301.6|2309.3|2303.3|2309.3|2303.3|2307.6|2301.6|3
1626177480000|2021-07-13 11:58:00|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626177490000|2021-07-13 11:58:10|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1626177500000|2021-07-13 11:58:20|2309.6|2303.6|2309.4|2303.4|2309.6|2303.6|2309.4|2303.4|2
1626177510000|2021-07-13 11:58:30|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1626177520000|2021-07-13 11:58:40|2309.9|2303.9|2309.6|2303.6|2309.9|2303.9|2309.6|2303.6|4
1626177540000|2021-07-13 11:59:00|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626177550000|2021-07-13 11:59:10|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2309.5|2303.5|2
1626177570000|2021-07-13 11:59:30|2309.6|2303.6|2309.9|2303.9|2309.9|2303.9|2309.6|2303.6|2
1626177590000|2021-07-13 11:59:50|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1626177670000|2021-07-13 12:01:10|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626177690000|2021-07-13 12:01:30|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626177700000|2021-07-13 12:01:40|2308.6|2302.6|2308.9|2302.9|2308.9|2302.9|2308.6|2302.6|2
1626177710000|2021-07-13 12:01:50|2308.6|2302.6|2308.9|2302.9|2308.9|2302.9|2308.6|2302.6|2
1626177720000|2021-07-13 12:02:00|2309.4|2303.4|2307.6|2301.6|2309.4|2303.4|2306.4|2300.4|10
1626177730000|2021-07-13 12:02:10|2307|2301|2307.6|2301.6|2307.6|2301.6|2307|2301|4
1626177740000|2021-07-13 12:02:20|2308|2302|2308|2302|2308|2302|2307.9|2301.9|3
1626177760000|2021-07-13 12:02:40|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1626177800000|2021-07-13 12:03:20|2308.4|2302.4|2309.6|2303.6|2309.6|2303.6|2308.4|2302.4|8
1626177820000|2021-07-13 12:03:40|2310.4|2304.4|2309.9|2303.9|2310.4|2304.4|2309.9|2303.9|2
1626177830000|2021-07-13 12:03:50|2309.6|2303.6|2309.9|2303.9|2309.9|2303.9|2309.6|2303.6|4
1626177840000|2021-07-13 12:04:00|2309.6|2303.6|2309.9|2303.9|2309.9|2303.9|2309.6|2303.6|2
1626177940000|2021-07-13 12:05:40|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1626177960000|2021-07-13 12:06:00|2310.3|2304.3|2311.1|2305.1|2311.1|2305.1|2310.3|2304.3|2
1626177970000|2021-07-13 12:06:10|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1626177980000|2021-07-13 12:06:20|2311.1|2305.1|2309.8|2303.8|2311.1|2305.1|2309.8|2303.8|2
1626178010000|2021-07-13 12:06:50|2309.6|2303.6|2309.5|2303.5|2309.6|2303.6|2309.5|2303.5|2
1626178020000|2021-07-13 12:07:00|2309.6|2303.6|2310|2304|2310|2304|2309.6|2303.6|2
1626178030000|2021-07-13 12:07:10|2310.3|2304.3|2310.6|2304.6|2310.6|2304.6|2310.3|2304.3|2
1626178070000|2021-07-13 12:07:50|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1626178120000|2021-07-13 12:08:40|2310.3|2304.3|2309.1|2303.1|2310.3|2304.3|2308.9|2302.9|4
1626178130000|2021-07-13 12:08:50|2309.8|2303.8|2309.9|2303.9|2309.9|2303.9|2309.8|2303.8|2
1626178140000|2021-07-13 12:09:00|2310.1|2304.1|2310.3|2304.3|2310.3|2304.3|2310.1|2304.1|2
1626178170000|2021-07-13 12:09:30|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1626178210000|2021-07-13 12:10:10|2310|2304|2309.5|2303.5|2310|2304|2309.1|2303.1|3
1626178240000|2021-07-13 12:10:40|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1626178280000|2021-07-13 12:11:20|2309.6|2303.6|2310.6|2304.6|2310.6|2304.6|2309.6|2303.6|2
1626178290000|2021-07-13 12:11:30|2310.4|2304.4|2310.1|2304.1|2310.4|2304.4|2310.1|2304.1|2
1626178330000|2021-07-13 12:12:10|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1626178340000|2021-07-13 12:12:20|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626178370000|2021-07-13 12:12:50|2311.1|2305.1|2310.9|2304.9|2311.1|2305.1|2310.8|2304.8|4
1626178380000|2021-07-13 12:13:00|2310.8|2304.8|2310.9|2304.9|2310.9|2304.9|2310.8|2304.8|2
1626178390000|2021-07-13 12:13:10|2310.8|2304.8|2310.9|2304.9|2310.9|2304.9|2310.8|2304.8|4
1626178410000|2021-07-13 12:13:30|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626178420000|2021-07-13 12:13:40|2310.9|2304.9|2311.1|2305.1|2311.1|2305.1|2310.9|2304.9|2
1626178440000|2021-07-13 12:14:00|2311.4|2305.4|2311.9|2305.9|2311.9|2305.9|2311.4|2305.4|2
1626178500000|2021-07-13 12:15:00|2312|2306|2312|2306|2312|2306|2312|2306|1
1626178560000|2021-07-13 12:16:00|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1626178580000|2021-07-13 12:16:20|2312.3|2306.3|2312.4|2306.4|2312.8|2306.8|2312.3|2306.3|4
1626178590000|2021-07-13 12:16:30|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1626178640000|2021-07-13 12:17:20|2312.5|2306.5|2311.9|2305.9|2312.5|2306.5|2311.9|2305.9|3
1626178710000|2021-07-13 12:18:30|2311.5|2305.5|2311.6|2305.6|2311.6|2305.6|2311.5|2305.5|2
1626178720000|2021-07-13 12:18:40|2312.3|2306.3|2312.3|2306.3|2312.5|2306.5|2312.3|2306.3|3
1626178730000|2021-07-13 12:18:50|2311.4|2305.4|2311.8|2305.8|2311.8|2305.8|2311.4|2305.4|2
1626178760000|2021-07-13 12:19:20|2311.9|2305.9|2312|2306|2312|2306|2311.9|2305.9|2
1626178780000|2021-07-13 12:19:40|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1626178790000|2021-07-13 12:19:50|2311.6|2305.6|2311.9|2305.9|2311.9|2305.9|2311.6|2305.6|4
1626178800000|2021-07-13 12:20:00|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1626178810000|2021-07-13 12:20:10|2311.9|2305.9|2312.4|2306.4|2312.4|2306.4|2311.9|2305.9|3
1626178970000|2021-07-13 12:22:50|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1626179000000|2021-07-13 12:23:20|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1626179040000|2021-07-13 12:24:00|2313.4|2307.4|2313.9|2307.9|2314.9|2308.9|2313.4|2307.4|7
1626179050000|2021-07-13 12:24:10|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1626179060000|2021-07-13 12:24:20|2314|2308|2314.3|2308.3|2314.3|2308.3|2314|2308|2
1626179070000|2021-07-13 12:24:30|2314.5|2308.5|2314.9|2308.9|2314.9|2308.9|2314.5|2308.5|2
1626179080000|2021-07-13 12:24:40|2315.1|2309.1|2314.4|2308.4|2315.1|2309.1|2314.4|2308.4|2
1626179100000|2021-07-13 12:25:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626179120000|2021-07-13 12:25:20|2314.1|2308.1|2313.9|2307.9|2314.1|2308.1|2313.9|2307.9|2
1626179130000|2021-07-13 12:25:30|2313.6|2307.6|2313.4|2307.4|2313.6|2307.6|2313.4|2307.4|2
1626179140000|2021-07-13 12:25:40|2314|2308|2313.6|2307.6|2314|2308|2313.6|2307.6|2
1626179150000|2021-07-13 12:25:50|2313.5|2307.5|2313.3|2307.3|2313.5|2307.5|2313.3|2307.3|2
1626179170000|2021-07-13 12:26:10|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1626179190000|2021-07-13 12:26:30|2312.9|2306.9|2313|2307|2313|2307|2312.9|2306.9|2
1626179210000|2021-07-13 12:26:50|2313.4|2307.4|2313.5|2307.5|2313.9|2307.9|2313.4|2307.4|3
1626179220000|2021-07-13 12:27:00|2313.9|2307.9|2313.8|2307.8|2313.9|2307.9|2313.8|2307.8|2
1626179230000|2021-07-13 12:27:10|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626179260000|2021-07-13 12:27:40|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1626179310000|2021-07-13 12:28:30|2313.4|2307.4|2311.4|2305.4|2313.4|2307.4|2311.4|2305.4|2
1626179370000|2021-07-13 12:29:30|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1626179400000|2021-07-13 12:30:00|2310.1|2304.1|2309.1|2303.1|2310.1|2304.1|2309.1|2303.1|4
1626179410000|2021-07-13 12:30:10|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1626179420000|2021-07-13 12:30:20|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626179430000|2021-07-13 12:30:30|2308.6|2302.6|2307.8|2301.8|2308.6|2302.6|2307.6|2301.6|4
1626179440000|2021-07-13 12:30:40|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1626179450000|2021-07-13 12:30:50|2307.8|2301.8|2306.6|2300.6|2307.8|2301.8|2306.6|2300.6|2
1626179460000|2021-07-13 12:31:00|2306.9|2300.9|2307.3|2301.3|2307.3|2301.3|2306.9|2300.9|2
1626179470000|2021-07-13 12:31:10|2308.1|2302.1|2308.3|2302.3|2308.3|2302.3|2307.9|2301.9|4
1626179490000|2021-07-13 12:31:30|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1626179500000|2021-07-13 12:31:40|2307.6|2301.6|2307.1|2301.1|2307.6|2301.6|2307.1|2301.1|4
1626179520000|2021-07-13 12:32:00|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2307.4|2301.4|2
1626179560000|2021-07-13 12:32:40|2307.6|2301.6|2307|2301|2307.6|2301.6|2306.9|2300.9|4
1626179570000|2021-07-13 12:32:50|2306.9|2300.9|2305.9|2299.9|2306.9|2300.9|2305.9|2299.9|2
1626179580000|2021-07-13 12:33:00|2306.1|2300.1|2306.4|2300.4|2306.4|2300.4|2306.1|2300.1|2
1626179590000|2021-07-13 12:33:10|2306.6|2300.6|2306.9|2300.9|2306.9|2300.9|2306.4|2300.4|3
1626179610000|2021-07-13 12:33:30|2307.1|2301.1|2307.6|2301.6|2307.6|2301.6|2306.9|2300.9|5
1626179640000|2021-07-13 12:34:00|2307.8|2301.8|2307.9|2301.9|2307.9|2301.9|2307.8|2301.8|2
1626179650000|2021-07-13 12:34:10|2308.1|2302.1|2310.1|2304.1|2310.4|2304.4|2308.1|2302.1|7
1626179660000|2021-07-13 12:34:20|2310|2304|2309.8|2303.8|2310|2304|2309.8|2303.8|2
1626179670000|2021-07-13 12:34:30|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1626179680000|2021-07-13 12:34:40|2309|2303|2309.9|2303.9|2309.9|2303.9|2309|2303|3
1626179690000|2021-07-13 12:34:50|2310.4|2304.4|2311.5|2305.5|2311.6|2305.6|2310.4|2304.4|5
1626179700000|2021-07-13 12:35:00|2311.1|2305.1|2309.6|2303.6|2311.1|2305.1|2309.6|2303.6|3
1626179730000|2021-07-13 12:35:30|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1626179740000|2021-07-13 12:35:40|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1626179750000|2021-07-13 12:35:50|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1626179760000|2021-07-13 12:36:00|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1626179790000|2021-07-13 12:36:30|2311.1|2305.1|2310.6|2304.6|2311.1|2305.1|2310.6|2304.6|2
1626179840000|2021-07-13 12:37:20|2310.9|2304.9|2311.3|2305.3|2311.3|2305.3|2310.9|2304.9|2
1626179880000|2021-07-13 12:38:00|2310.9|2304.9|2310.5|2304.5|2310.9|2304.9|2310.5|2304.5|4
1626179890000|2021-07-13 12:38:10|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1626179910000|2021-07-13 12:38:30|2309.4|2303.4|2308.9|2302.9|2309.4|2303.4|2308.9|2302.9|2
1626179920000|2021-07-13 12:38:40|2309|2303|2309|2303|2309|2303|2309|2303|1
1626179930000|2021-07-13 12:38:50|2309.4|2303.4|2309.8|2303.8|2309.8|2303.8|2309.4|2303.4|2
1626179940000|2021-07-13 12:39:00|2310|2304|2310.4|2304.4|2310.4|2304.4|2310|2304|2
1626179960000|2021-07-13 12:39:20|2310.6|2304.6|2311.1|2305.1|2311.1|2305.1|2310.6|2304.6|2
1626179970000|2021-07-13 12:39:30|2310.9|2304.9|2310.4|2304.4|2310.9|2304.9|2310.4|2304.4|3
1626179980000|2021-07-13 12:39:40|2310.1|2304.1|2309.5|2303.5|2310.1|2304.1|2309.5|2303.5|3
1626179990000|2021-07-13 12:39:50|2309.6|2303.6|2310.3|2304.3|2310.3|2304.3|2309.6|2303.6|4
1626180000000|2021-07-13 12:40:00|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2309.9|2303.9|3
1626180010000|2021-07-13 12:40:10|2310.4|2304.4|2311.1|2305.1|2311.1|2305.1|2310.4|2304.4|2
1626180020000|2021-07-13 12:40:20|2311.4|2305.4|2312.3|2306.3|2312.3|2306.3|2311.4|2305.4|2
1626180030000|2021-07-13 12:40:30|2312.4|2306.4|2312.1|2306.1|2312.4|2306.4|2312.1|2306.1|2
1626180040000|2021-07-13 12:40:40|2312.4|2306.4|2313.4|2307.4|2313.5|2307.5|2312.1|2306.1|11
1626180050000|2021-07-13 12:40:50|2313.5|2307.5|2313.8|2307.8|2314.4|2308.4|2313.1|2307.1|10
1626180060000|2021-07-13 12:41:00|2313.1|2307.1|2313.4|2307.4|2313.4|2307.4|2313.1|2307.1|2
1626180070000|2021-07-13 12:41:10|2313.5|2307.5|2314.5|2308.5|2314.6|2308.6|2313.5|2307.5|5
1626180080000|2021-07-13 12:41:20|2314.4|2308.4|2313.6|2307.6|2314.4|2308.4|2313.6|2307.6|2
1626180090000|2021-07-13 12:41:30|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1626180100000|2021-07-13 12:41:40|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1626180120000|2021-07-13 12:42:00|2312.9|2306.9|2312.6|2306.6|2312.9|2306.9|2312.6|2306.6|2
1626180160000|2021-07-13 12:42:40|2312.9|2306.9|2313.5|2307.5|2313.5|2307.5|2311.3|2305.3|7
1626180170000|2021-07-13 12:42:50|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1626180190000|2021-07-13 12:43:10|2313.6|2307.6|2312.9|2306.9|2313.6|2307.6|2312.9|2306.9|4
1626180230000|2021-07-13 12:43:50|2313|2307|2313.1|2307.1|2313.1|2307.1|2313|2307|2
1626180240000|2021-07-13 12:44:00|2312.9|2306.9|2312|2306|2312.9|2306.9|2312|2306|2
1626180250000|2021-07-13 12:44:10|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1626180260000|2021-07-13 12:44:20|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1626180270000|2021-07-13 12:44:30|2312.4|2306.4|2312.6|2306.6|2312.6|2306.6|2312.4|2306.4|2
1626180280000|2021-07-13 12:44:40|2312.8|2306.8|2312.6|2306.6|2312.8|2306.8|2312.5|2306.5|4
1626180300000|2021-07-13 12:45:00|2312|2306|2311.8|2305.8|2312|2306|2311.5|2305.5|4
1626180320000|2021-07-13 12:45:20|2311.9|2305.9|2312.4|2306.4|2312.4|2306.4|2311.9|2305.9|3
1626180330000|2021-07-13 12:45:30|2312.1|2306.1|2310.6|2304.6|2312.1|2306.1|2310.6|2304.6|5
1626180350000|2021-07-13 12:45:50|2310.5|2304.5|2310|2304|2310.5|2304.5|2309.8|2303.8|4
1626180360000|2021-07-13 12:46:00|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1626180370000|2021-07-13 12:46:10|2310.1|2304.1|2310.6|2304.6|2310.6|2304.6|2310.1|2304.1|2
1626180380000|2021-07-13 12:46:20|2310.9|2304.9|2311|2305|2311|2305|2310.8|2304.8|3
1626180390000|2021-07-13 12:46:30|2311.3|2305.3|2311.4|2305.4|2311.4|2305.4|2311.1|2305.1|3
1626180400000|2021-07-13 12:46:40|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626180420000|2021-07-13 12:47:00|2311.4|2305.4|2311.1|2305.1|2311.4|2305.4|2311.1|2305.1|3
1626180430000|2021-07-13 12:47:10|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1626180440000|2021-07-13 12:47:20|2311.6|2305.6|2311.4|2305.4|2311.6|2305.6|2311.4|2305.4|2
1626180450000|2021-07-13 12:47:30|2311.3|2305.3|2310.9|2304.9|2311.3|2305.3|2310.9|2304.9|3
1626180460000|2021-07-13 12:47:40|2311.1|2305.1|2311|2305|2311.1|2305.1|2311|2305|2
1626180470000|2021-07-13 12:47:50|2310.9|2304.9|2310.4|2304.4|2310.9|2304.9|2310.4|2304.4|2
1626180490000|2021-07-13 12:48:10|2309.6|2303.6|2310.1|2304.1|2310.1|2304.1|2309.6|2303.6|2
1626180500000|2021-07-13 12:48:20|2309.9|2303.9|2308.1|2302.1|2309.9|2303.9|2308.1|2302.1|4
1626180510000|2021-07-13 12:48:30|2308|2302|2308.4|2302.4|2308.4|2302.4|2308|2302|3
1626180520000|2021-07-13 12:48:40|2308.6|2302.6|2309.1|2303.1|2309.1|2303.1|2308.6|2302.6|3
1626180530000|2021-07-13 12:48:50|2308.9|2302.9|2308.4|2302.4|2308.9|2302.9|2308.4|2302.4|5
1626180550000|2021-07-13 12:49:10|2308.6|2302.6|2308.9|2302.9|2308.9|2302.9|2308.6|2302.6|2
1626180560000|2021-07-13 12:49:20|2308.4|2302.4|2308.8|2302.8|2308.8|2302.8|2308.3|2302.3|4
1626180570000|2021-07-13 12:49:30|2308.4|2302.4|2308.3|2302.3|2308.8|2302.8|2308.3|2302.3|4
1626180600000|2021-07-13 12:50:00|2308.1|2302.1|2308.8|2302.8|2308.8|2302.8|2307.9|2301.9|5
1626180610000|2021-07-13 12:50:10|2309|2303|2308.8|2302.8|2309|2303|2308.8|2302.8|4
1626180620000|2021-07-13 12:50:20|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1626180630000|2021-07-13 12:50:30|2308.9|2302.9|2308.6|2302.6|2308.9|2302.9|2308.6|2302.6|2
1626180650000|2021-07-13 12:50:50|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1626180660000|2021-07-13 12:51:00|2308.5|2302.5|2308.6|2302.6|2308.6|2302.6|2308.5|2302.5|2
1626180700000|2021-07-13 12:51:40|2309.3|2303.3|2309|2303|2309.3|2303.3|2309|2303|2
1626180710000|2021-07-13 12:51:50|2308.9|2302.9|2308.6|2302.6|2308.9|2302.9|2308.6|2302.6|2
1626180720000|2021-07-13 12:52:00|2308.5|2302.5|2308.4|2302.4|2308.5|2302.5|2308.4|2302.4|2
1626180740000|2021-07-13 12:52:20|2308.9|2302.9|2308.8|2302.8|2308.9|2302.9|2308.5|2302.5|3
1626180750000|2021-07-13 12:52:30|2308.5|2302.5|2308.3|2302.3|2308.5|2302.5|2308.1|2302.1|3
1626180770000|2021-07-13 12:52:50|2308.5|2302.5|2308|2302|2308.5|2302.5|2308|2302|4
1626180780000|2021-07-13 12:53:00|2308.1|2302.1|2309|2303|2309|2303|2308.1|2302.1|3
1626180790000|2021-07-13 12:53:10|2308.4|2302.4|2308.1|2302.1|2308.4|2302.4|2308.1|2302.1|2
1626180800000|2021-07-13 12:53:20|2308.3|2302.3|2308.9|2302.9|2308.9|2302.9|2308.3|2302.3|2
1626180810000|2021-07-13 12:53:30|2308.8|2302.8|2308.9|2302.9|2308.9|2302.9|2308.8|2302.8|2
1626180820000|2021-07-13 12:53:40|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626180830000|2021-07-13 12:53:50|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1626180840000|2021-07-13 12:54:00|2309.1|2303.1|2309.5|2303.5|2309.5|2303.5|2309.1|2303.1|4
1626180870000|2021-07-13 12:54:30|2309.6|2303.6|2310.1|2304.1|2310.4|2304.4|2309.6|2303.6|5
1626180890000|2021-07-13 12:54:50|2309.9|2303.9|2309.8|2303.8|2309.9|2303.9|2309.8|2303.8|2
1626180900000|2021-07-13 12:55:00|2309.6|2303.6|2309.9|2303.9|2310.1|2304.1|2309.6|2303.6|4
1626180910000|2021-07-13 12:55:10|2309.8|2303.8|2308.3|2302.3|2309.8|2303.8|2308.3|2302.3|3
1626180920000|2021-07-13 12:55:20|2308.1|2302.1|2308.3|2302.3|2308.3|2302.3|2308.1|2302.1|2
1626180930000|2021-07-13 12:55:30|2308.1|2302.1|2307.9|2301.9|2308.1|2302.1|2307.9|2301.9|4
1626180950000|2021-07-13 12:55:50|2307.8|2301.8|2308|2302|2308|2302|2307.8|2301.8|2
1626180960000|2021-07-13 12:56:00|2308.4|2302.4|2308.1|2302.1|2308.9|2302.9|2308.1|2302.1|8
1626180970000|2021-07-13 12:56:10|2308.3|2302.3|2308.9|2302.9|2308.9|2302.9|2308.3|2302.3|3
1626180990000|2021-07-13 12:56:30|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626181010000|2021-07-13 12:56:50|2309.1|2303.1|2307.9|2301.9|2309.1|2303.1|2307.9|2301.9|2
1626181020000|2021-07-13 12:57:00|2308.4|2302.4|2307.8|2301.8|2308.4|2302.4|2307.8|2301.8|3
1626181030000|2021-07-13 12:57:10|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|2
1626181040000|2021-07-13 12:57:20|2307|2301|2306.6|2300.6|2307|2301|2306|2300|3
1626181050000|2021-07-13 12:57:30|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626181080000|2021-07-13 12:58:00|2307.1|2301.1|2307.4|2301.4|2307.4|2301.4|2307.1|2301.1|2
1626181100000|2021-07-13 12:58:20|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626181110000|2021-07-13 12:58:30|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626181130000|2021-07-13 12:58:50|2306.4|2300.4|2307.4|2301.4|2307.4|2301.4|2306.1|2300.1|5
1626181150000|2021-07-13 12:59:10|2306.6|2300.6|2306.3|2300.3|2306.6|2300.6|2306.3|2300.3|3
1626181160000|2021-07-13 12:59:20|2306|2300|2306.4|2300.4|2306.4|2300.4|2305.5|2299.5|4
1626181170000|2021-07-13 12:59:30|2306.3|2300.3|2306.4|2300.4|2306.4|2300.4|2305.4|2299.4|9
1626181190000|2021-07-13 12:59:50|2305.8|2299.8|2306.1|2300.1|2306.1|2300.1|2305.8|2299.8|3
1626181200000|2021-07-13 13:00:00|2305.9|2299.9|2305.6|2299.6|2307.1|2301.1|2304.5|2298.5|22
1626181210000|2021-07-13 13:00:10|2305.8|2299.8|2306.3|2300.3|2306.3|2300.3|2304.9|2298.9|7
1626181220000|2021-07-13 13:00:20|2306.1|2300.1|2307.4|2301.4|2307.4|2301.4|2305.6|2299.6|10
1626181230000|2021-07-13 13:00:30|2307.6|2301.6|2307.4|2301.4|2308|2302|2307.1|2301.1|6
1626181240000|2021-07-13 13:00:40|2307.1|2301.1|2307.4|2301.4|2307.4|2301.4|2306.9|2300.9|6
1626181250000|2021-07-13 13:00:50|2307.1|2301.1|2306.4|2300.4|2307.1|2301.1|2306.1|2300.1|6
1626181260000|2021-07-13 13:01:00|2306.1|2300.1|2307.4|2301.4|2307.4|2301.4|2306.1|2300.1|7
1626181270000|2021-07-13 13:01:10|2307.6|2301.6|2307.6|2301.6|2307.9|2301.9|2307.1|2301.1|7
1626181280000|2021-07-13 13:01:20|2307.4|2301.4|2307.6|2301.6|2307.6|2301.6|2307.1|2301.1|4
1626181290000|2021-07-13 13:01:30|2308.1|2302.1|2307.1|2301.1|2308.1|2302.1|2307.1|2301.1|7
1626181300000|2021-07-13 13:01:40|2307|2301|2306.4|2300.4|2307|2301|2306.3|2300.3|9
1626181310000|2021-07-13 13:01:50|2306.6|2300.6|2306.3|2300.3|2306.8|2300.8|2306.3|2300.3|5
1626181320000|2021-07-13 13:02:00|2306.4|2300.4|2306.3|2300.3|2306.4|2300.4|2306|2300|8
1626181330000|2021-07-13 13:02:10|2306.6|2300.6|2306.9|2300.9|2307.1|2301.1|2306.6|2300.6|4
1626181350000|2021-07-13 13:02:30|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2306.8|2300.8|4
1626181370000|2021-07-13 13:02:50|2306.9|2300.9|2307.3|2301.3|2307.3|2301.3|2306.9|2300.9|3
1626181380000|2021-07-13 13:03:00|2307.1|2301.1|2306.6|2300.6|2307.1|2301.1|2306.6|2300.6|2
1626181390000|2021-07-13 13:03:10|2306.9|2300.9|2306.8|2300.8|2306.9|2300.9|2306.5|2300.5|4
1626181410000|2021-07-13 13:03:30|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1626181430000|2021-07-13 13:03:50|2306.8|2300.8|2304.6|2298.6|2306.8|2300.8|2304.6|2298.6|7
1626181440000|2021-07-13 13:04:00|2304.8|2298.8|2304.9|2298.9|2305.1|2299.1|2304.8|2298.8|4
1626181450000|2021-07-13 13:04:10|2305|2299|2304.4|2298.4|2305|2299|2303.8|2297.8|5
1626181460000|2021-07-13 13:04:20|2304.3|2298.3|2303.8|2297.8|2304.3|2298.3|2303.8|2297.8|2
1626181470000|2021-07-13 13:04:30|2303.9|2297.9|2304.4|2298.4|2304.4|2298.4|2303.9|2297.9|3
1626181490000|2021-07-13 13:04:50|2304.5|2298.5|2305.3|2299.3|2305.3|2299.3|2304.5|2298.5|4
1626181500000|2021-07-13 13:05:00|2304.8|2298.8|2304.5|2298.5|2304.8|2298.8|2304.4|2298.4|4
1626181510000|2021-07-13 13:05:10|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1626181520000|2021-07-13 13:05:20|2305.1|2299.1|2304.4|2298.4|2305.3|2299.3|2304.4|2298.4|6
1626181530000|2021-07-13 13:05:30|2304.9|2298.9|2304.9|2298.9|2305.1|2299.1|2304.9|2298.9|3
1626181540000|2021-07-13 13:05:40|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1626181550000|2021-07-13 13:05:50|2304.5|2298.5|2303.4|2297.4|2304.5|2298.5|2303.3|2297.3|8
1626181560000|2021-07-13 13:06:00|2303.3|2297.3|2301|2295|2303.3|2297.3|2301|2295|17
1626181570000|2021-07-13 13:06:10|2301.1|2295.1|2301.3|2295.3|2301.5|2295.5|2300.6|2294.6|13
1626181580000|2021-07-13 13:06:20|2301.1|2295.1|2301|2295|2301.1|2295.1|2300.4|2294.4|7
1626181590000|2021-07-13 13:06:30|2301.4|2295.4|2302.6|2296.6|2302.6|2296.6|2301.4|2295.4|6
1626181600000|2021-07-13 13:06:40|2302.4|2296.4|2302.4|2296.4|2302.5|2296.5|2302.4|2296.4|5
1626181610000|2021-07-13 13:06:50|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1626181620000|2021-07-13 13:07:00|2302.8|2296.8|2303.3|2297.3|2303.5|2297.5|2302.5|2296.5|9
1626181630000|2021-07-13 13:07:10|2303.9|2297.9|2304.1|2298.1|2304.1|2298.1|2303.9|2297.9|5
1626181650000|2021-07-13 13:07:30|2304.4|2298.4|2305.1|2299.1|2305.1|2299.1|2304.4|2298.4|6
1626181680000|2021-07-13 13:08:00|2305|2299|2304|2298|2305|2299|2304|2298|3
1626181690000|2021-07-13 13:08:10|2303.9|2297.9|2303.8|2297.8|2303.9|2297.9|2303.8|2297.8|2
1626181700000|2021-07-13 13:08:20|2304.4|2298.4|2304.8|2298.8|2304.8|2298.8|2304.4|2298.4|3
1626181710000|2021-07-13 13:08:30|2304.5|2298.5|2304.8|2298.8|2304.8|2298.8|2304.5|2298.5|5
1626181720000|2021-07-13 13:08:40|2305|2299|2305|2299|2305|2299|2305|2299|1
1626181730000|2021-07-13 13:08:50|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1626181750000|2021-07-13 13:09:10|2305|2299|2305.1|2299.1|2305.1|2299.1|2305|2299|2
1626181760000|2021-07-13 13:09:20|2305.3|2299.3|2306.6|2300.6|2306.6|2300.6|2305.3|2299.3|4
1626181770000|2021-07-13 13:09:30|2306.9|2300.9|2306.9|2300.9|2307|2301|2306.9|2300.9|3
1626181780000|2021-07-13 13:09:40|2307|2301|2306.9|2300.9|2307|2301|2306.9|2300.9|2
1626181790000|2021-07-13 13:09:50|2306.6|2300.6|2306.5|2300.5|2306.6|2300.6|2306.5|2300.5|2
1626181800000|2021-07-13 13:10:00|2306.6|2300.6|2306.1|2300.1|2306.9|2300.9|2306.1|2300.1|4
1626181810000|2021-07-13 13:10:10|2306.5|2300.5|2306.3|2300.3|2306.5|2300.5|2306.3|2300.3|2
1626181820000|2021-07-13 13:10:20|2306|2300|2306|2300|2306|2300|2305.6|2299.6|3
1626181830000|2021-07-13 13:10:30|2306.1|2300.1|2306.8|2300.8|2306.8|2300.8|2306.1|2300.1|3
1626181840000|2021-07-13 13:10:40|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626181850000|2021-07-13 13:10:50|2308.1|2302.1|2307.6|2301.6|2308.1|2302.1|2307.6|2301.6|3
1626181860000|2021-07-13 13:11:00|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626181880000|2021-07-13 13:11:20|2306.9|2300.9|2306.9|2300.9|2307.4|2301.4|2306.9|2300.9|3
1626181890000|2021-07-13 13:11:30|2307.1|2301.1|2307|2301|2307.1|2301.1|2307|2301|2
1626181900000|2021-07-13 13:11:40|2307.3|2301.3|2307|2301|2307.3|2301.3|2307|2301|3
1626181920000|2021-07-13 13:12:00|2307.1|2301.1|2308.4|2302.4|2308.6|2302.6|2307.1|2301.1|9
1626181930000|2021-07-13 13:12:10|2308.5|2302.5|2308.4|2302.4|2308.5|2302.5|2308.4|2302.4|2
1626181940000|2021-07-13 13:12:20|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626181950000|2021-07-13 13:12:30|2308.4|2302.4|2308.1|2302.1|2308.8|2302.8|2308.1|2302.1|4
1626181960000|2021-07-13 13:12:40|2308.4|2302.4|2308.3|2302.3|2308.4|2302.4|2308.3|2302.3|2
1626181970000|2021-07-13 13:12:50|2308|2302|2308.3|2302.3|2308.3|2302.3|2308|2302|3
1626181980000|2021-07-13 13:13:00|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1626182000000|2021-07-13 13:13:20|2308|2302|2308.3|2302.3|2308.4|2302.4|2308|2302|4
1626182010000|2021-07-13 13:13:30|2308.8|2302.8|2309.4|2303.4|2309.4|2303.4|2308.8|2302.8|2
1626182020000|2021-07-13 13:13:40|2310.1|2304.1|2310.3|2304.3|2310.5|2304.5|2310.1|2304.1|3
1626182030000|2021-07-13 13:13:50|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1626182040000|2021-07-13 13:14:00|2310|2304|2309.4|2303.4|2310|2304|2309.4|2303.4|4
1626182060000|2021-07-13 13:14:20|2309.1|2303.1|2308.9|2302.9|2309.1|2303.1|2308.3|2302.3|5
1626182070000|2021-07-13 13:14:30|2309|2303|2309|2303|2309|2303|2309|2303|1
1626182080000|2021-07-13 13:14:40|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626182100000|2021-07-13 13:15:00|2309.1|2303.1|2308.8|2302.8|2309.1|2303.1|2308.8|2302.8|2
1626182110000|2021-07-13 13:15:10|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626182130000|2021-07-13 13:15:30|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626182140000|2021-07-13 13:15:40|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.4|2302.4|3
1626182150000|2021-07-13 13:15:50|2308.8|2302.8|2308.9|2302.9|2308.9|2302.9|2308.8|2302.8|2
1626182190000|2021-07-13 13:16:30|2309.1|2303.1|2310.6|2304.6|2310.6|2304.6|2309.1|2303.1|2
1626182200000|2021-07-13 13:16:40|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1626182220000|2021-07-13 13:17:00|2309.9|2303.9|2309.4|2303.4|2309.9|2303.9|2309.4|2303.4|2
1626182230000|2021-07-13 13:17:10|2309.1|2303.1|2309.3|2303.3|2309.3|2303.3|2308.8|2302.8|3
1626182240000|2021-07-13 13:17:20|2309.4|2303.4|2310.4|2304.4|2310.4|2304.4|2309.4|2303.4|2
1626182250000|2021-07-13 13:17:30|2310.1|2304.1|2309.9|2303.9|2310.1|2304.1|2309.9|2303.9|2
1626182300000|2021-07-13 13:18:20|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1626182340000|2021-07-13 13:19:00|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1626182390000|2021-07-13 13:19:50|2310|2304|2310|2304|2310|2304|2310|2304|1
1626182410000|2021-07-13 13:20:10|2309.9|2303.9|2308.8|2302.8|2309.9|2303.9|2308.8|2302.8|2
1626182420000|2021-07-13 13:20:20|2309|2303|2309|2303|2309|2303|2309|2303|1
1626182430000|2021-07-13 13:20:30|2308.6|2302.6|2308.8|2302.8|2308.8|2302.8|2308.6|2302.6|2
1626182440000|2021-07-13 13:20:40|2309|2303|2309|2303|2309|2303|2309|2303|1
1626182450000|2021-07-13 13:20:50|2309.1|2303.1|2309.1|2303.1|2309.3|2303.3|2309.1|2303.1|3
1626182460000|2021-07-13 13:21:00|2308.9|2302.9|2308.8|2302.8|2308.9|2302.9|2308.8|2302.8|2
1626182480000|2021-07-13 13:21:20|2309.1|2303.1|2308.9|2302.9|2309.1|2303.1|2308.9|2302.9|2
1626182490000|2021-07-13 13:21:30|2309.1|2303.1|2309.3|2303.3|2309.3|2303.3|2309.1|2303.1|2
1626182500000|2021-07-13 13:21:40|2309.1|2303.1|2309|2303|2309.1|2303.1|2309|2303|2
1626182510000|2021-07-13 13:21:50|2308.9|2302.9|2308.5|2302.5|2308.9|2302.9|2308.3|2302.3|3
1626182530000|2021-07-13 13:22:10|2308.4|2302.4|2308.5|2302.5|2308.5|2302.5|2308.3|2302.3|3
1626182540000|2021-07-13 13:22:20|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626182550000|2021-07-13 13:22:30|2309.1|2303.1|2309.3|2303.3|2309.3|2303.3|2309.1|2303.1|2
1626182560000|2021-07-13 13:22:40|2309|2303|2308.8|2302.8|2309|2303|2308.8|2302.8|3
1626182570000|2021-07-13 13:22:50|2309|2303|2309|2303|2309|2303|2309|2303|1
1626182580000|2021-07-13 13:23:00|2308.9|2302.9|2308.8|2302.8|2308.9|2302.9|2308.8|2302.8|2
1626182600000|2021-07-13 13:23:20|2309|2303|2308.9|2302.9|2309|2303|2308.9|2302.9|2
1626182620000|2021-07-13 13:23:40|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1626182640000|2021-07-13 13:24:00|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1626182650000|2021-07-13 13:24:10|2308.8|2302.8|2308.6|2302.6|2308.8|2302.8|2308.6|2302.6|2
1626182660000|2021-07-13 13:24:20|2308.9|2302.9|2309.1|2303.1|2309.1|2303.1|2308.9|2302.9|2
1626182690000|2021-07-13 13:24:50|2309.3|2303.3|2309.6|2303.6|2309.6|2303.6|2309.3|2303.3|3
1626182700000|2021-07-13 13:25:00|2309.4|2303.4|2309.1|2303.1|2309.4|2303.4|2308.8|2302.8|24
1626182710000|2021-07-13 13:25:10|2308.9|2302.9|2309.1|2303.1|2309.3|2303.3|2308.9|2302.9|21
1626182720000|2021-07-13 13:25:20|2308.9|2302.9|2308.9|2302.9|2309.3|2303.3|2308.9|2302.9|6
1626182730000|2021-07-13 13:25:30|2309|2303|2308.3|2302.3|2309|2303|2307.6|2301.6|22
1626182740000|2021-07-13 13:25:40|2307.6|2301.6|2308.3|2302.3|2308.3|2302.3|2307.6|2301.6|16
1626182750000|2021-07-13 13:25:50|2308.1|2302.1|2307.9|2301.9|2308.1|2302.1|2307.9|2301.9|5
1626182770000|2021-07-13 13:26:10|2308.1|2302.1|2307.9|2301.9|2308.3|2302.3|2307.4|2301.4|11
1626182780000|2021-07-13 13:26:20|2308|2302|2308.3|2302.3|2308.4|2302.4|2307.6|2301.6|12
1626182790000|2021-07-13 13:26:30|2307.8|2301.8|2307.8|2301.8|2308.3|2302.3|2307.8|2301.8|13
1626182810000|2021-07-13 13:26:50|2308|2302|2307.9|2301.9|2308.3|2302.3|2307.8|2301.8|6
1626182820000|2021-07-13 13:27:00|2308.4|2302.4|2308.1|2302.1|2308.4|2302.4|2307.9|2301.9|6
1626182830000|2021-07-13 13:27:10|2308|2302|2308.1|2302.1|2308.1|2302.1|2307.9|2301.9|3
1626182840000|2021-07-13 13:27:20|2307.9|2301.9|2307.8|2301.8|2308.1|2302.1|2307.6|2301.6|5
1626182860000|2021-07-13 13:27:40|2307.9|2301.9|2307.8|2301.8|2307.9|2301.9|2307.8|2301.8|2
1626182870000|2021-07-13 13:27:50|2308.3|2302.3|2307.6|2301.6|2308.3|2302.3|2307.6|2301.6|2
1626182910000|2021-07-13 13:28:30|2308|2302|2307.4|2301.4|2308|2302|2307.4|2301.4|6
1626182930000|2021-07-13 13:28:50|2307.9|2301.9|2308.3|2302.3|2308.3|2302.3|2307.3|2301.3|8
1626182940000|2021-07-13 13:29:00|2307.6|2301.6|2307.8|2301.8|2308.1|2302.1|2307.6|2301.6|3
1626182960000|2021-07-13 13:29:20|2307.6|2301.6|2307.8|2301.8|2307.8|2301.8|2307.6|2301.6|2
1626182970000|2021-07-13 13:29:30|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626182980000|2021-07-13 13:29:40|2307.9|2301.9|2307.4|2301.4|2308.3|2302.3|2307.4|2301.4|9
1626182990000|2021-07-13 13:29:50|2307.8|2301.8|2306.3|2300.3|2307.8|2301.8|2306.3|2300.3|3
1626183000000|2021-07-13 13:30:00|2306.6|2300.6|2305.9|2299.9|2306.8|2300.8|2305.9|2299.9|8
1626183010000|2021-07-13 13:30:10|2305.8|2299.8|2306.3|2300.3|2306.5|2300.5|2305.8|2299.8|6
1626183020000|2021-07-13 13:30:20|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.1|2300.1|7
1626183030000|2021-07-13 13:30:30|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|1
1626183040000|2021-07-13 13:30:40|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1626183050000|2021-07-13 13:30:50|2306.4|2300.4|2305.9|2299.9|2306.5|2300.5|2305.9|2299.9|3
1626183060000|2021-07-13 13:31:00|2305.4|2299.4|2306.3|2300.3|2306.4|2300.4|2305.4|2299.4|7
1626183070000|2021-07-13 13:31:10|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1626183080000|2021-07-13 13:31:20|2306.3|2300.3|2306.4|2300.4|2306.4|2300.4|2306.3|2300.3|2
1626183090000|2021-07-13 13:31:30|2307|2301|2307.1|2301.1|2307.1|2301.1|2306.8|2300.8|5
1626183120000|2021-07-13 13:32:00|2306.6|2300.6|2306.5|2300.5|2306.6|2300.6|2306.1|2300.1|4
1626183130000|2021-07-13 13:32:10|2306.3|2300.3|2306|2300|2306.3|2300.3|2306|2300|2
1626183150000|2021-07-13 13:32:30|2306.1|2300.1|2306|2300|2306.1|2300.1|2306|2300|2
1626183160000|2021-07-13 13:32:40|2306.4|2300.4|2306.1|2300.1|2306.4|2300.4|2306.1|2300.1|2
1626183180000|2021-07-13 13:33:00|2305.9|2299.9|2305.8|2299.8|2306|2300|2305.8|2299.8|4
1626183190000|2021-07-13 13:33:10|2306|2300|2305.9|2299.9|2306|2300|2305.9|2299.9|2
1626183200000|2021-07-13 13:33:20|2305.6|2299.6|2305.3|2299.3|2305.6|2299.6|2305.3|2299.3|3
1626183210000|2021-07-13 13:33:30|2305.1|2299.1|2305.4|2299.4|2305.4|2299.4|2305.1|2299.1|2
1626183220000|2021-07-13 13:33:40|2305.1|2299.1|2305|2299|2305.4|2299.4|2305|2299|6
1626183270000|2021-07-13 13:34:30|2305.3|2299.3|2305.4|2299.4|2305.5|2299.5|2305.3|2299.3|3
1626183280000|2021-07-13 13:34:40|2305.5|2299.5|2305.4|2299.4|2305.5|2299.5|2305.4|2299.4|2
1626183300000|2021-07-13 13:35:00|2305.6|2299.6|2305.5|2299.5|2306|2300|2305.5|2299.5|3
1626183320000|2021-07-13 13:35:20|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|1
1626183350000|2021-07-13 13:35:50|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1626183360000|2021-07-13 13:36:00|2305.6|2299.6|2306.3|2300.3|2306.3|2300.3|2305.6|2299.6|6
1626183370000|2021-07-13 13:36:10|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|1
1626183400000|2021-07-13 13:36:40|2306.3|2300.3|2305.8|2299.8|2306.3|2300.3|2305.8|2299.8|2
1626183410000|2021-07-13 13:36:50|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.1|2300.1|3
1626183420000|2021-07-13 13:37:00|2306.5|2300.5|2306.8|2300.8|2306.8|2300.8|2306.5|2300.5|2
1626183430000|2021-07-13 13:37:10|2307|2301|2307|2301|2307|2301|2307|2301|1
1626183440000|2021-07-13 13:37:20|2306.9|2300.9|2306.8|2300.8|2306.9|2300.9|2306.4|2300.4|4
1626183450000|2021-07-13 13:37:30|2306.5|2300.5|2306.5|2300.5|2306.6|2300.6|2306.4|2300.4|4
1626183480000|2021-07-13 13:38:00|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1626183520000|2021-07-13 13:38:40|2306.9|2300.9|2307.1|2301.1|2307.1|2301.1|2306.9|2300.9|2
1626183540000|2021-07-13 13:39:00|2307.4|2301.4|2308.3|2302.3|2308.3|2302.3|2307.4|2301.4|7
1626183550000|2021-07-13 13:39:10|2308.1|2302.1|2307.1|2301.1|2308.1|2302.1|2307.1|2301.1|3
1626183600000|2021-07-13 13:40:00|2307.6|2301.6|2307.1|2301.1|2307.6|2301.6|2307.1|2301.1|4
1626183610000|2021-07-13 13:40:10|2307.6|2301.6|2307.9|2301.9|2307.9|2301.9|2307.6|2301.6|2
1626183620000|2021-07-13 13:40:20|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1626183630000|2021-07-13 13:40:30|2307.9|2301.9|2308.9|2302.9|2308.9|2302.9|2307.9|2301.9|3
1626183650000|2021-07-13 13:40:50|2309.1|2303.1|2308.9|2302.9|2309.5|2303.5|2308.9|2302.9|5
1626183660000|2021-07-13 13:41:00|2308.6|2302.6|2308.1|2302.1|2308.6|2302.6|2308.1|2302.1|3
1626183670000|2021-07-13 13:41:10|2307.5|2301.5|2306.9|2300.9|2307.5|2301.5|2306.9|2300.9|3
1626183680000|2021-07-13 13:41:20|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1626183690000|2021-07-13 13:41:30|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1626183730000|2021-07-13 13:42:10|2307.4|2301.4|2307.6|2301.6|2307.6|2301.6|2307.4|2301.4|2
1626183740000|2021-07-13 13:42:20|2307.4|2301.4|2306.6|2300.6|2307.4|2301.4|2306.4|2300.4|5
1626183750000|2021-07-13 13:42:30|2306.9|2300.9|2307.1|2301.1|2307.1|2301.1|2306.9|2300.9|2
1626183770000|2021-07-13 13:42:50|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626183780000|2021-07-13 13:43:00|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626183790000|2021-07-13 13:43:10|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626183840000|2021-07-13 13:44:00|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626183850000|2021-07-13 13:44:10|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626183860000|2021-07-13 13:44:20|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1626183870000|2021-07-13 13:44:30|2306.4|2300.4|2306.6|2300.6|2306.6|2300.6|2306.4|2300.4|2
1626183880000|2021-07-13 13:44:40|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626183890000|2021-07-13 13:44:50|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626183900000|2021-07-13 13:45:00|2306.9|2300.9|2307.9|2301.9|2307.9|2301.9|2306.9|2300.9|5
1626183910000|2021-07-13 13:45:10|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2307.4|2301.4|3
1626183920000|2021-07-13 13:45:20|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626183930000|2021-07-13 13:45:30|2306.9|2300.9|2307.3|2301.3|2307.3|2301.3|2306.8|2300.8|4
1626183940000|2021-07-13 13:45:40|2307.4|2301.4|2307.9|2301.9|2307.9|2301.9|2307.4|2301.4|3
1626183960000|2021-07-13 13:46:00|2308.1|2302.1|2308.5|2302.5|2308.6|2302.6|2308.1|2302.1|4
1626183990000|2021-07-13 13:46:30|2308.6|2302.6|2309.4|2303.4|2309.4|2303.4|2308.6|2302.6|2
1626184000000|2021-07-13 13:46:40|2309.1|2303.1|2308.5|2302.5|2309.1|2303.1|2308.5|2302.5|3
1626184040000|2021-07-13 13:47:20|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1626184050000|2021-07-13 13:47:30|2309.3|2303.3|2309.1|2303.1|2309.3|2303.3|2308.8|2302.8|4
1626184060000|2021-07-13 13:47:40|2309.3|2303.3|2310.1|2304.1|2310.1|2304.1|2309.3|2303.3|8
1626184070000|2021-07-13 13:47:50|2310|2304|2309.9|2303.9|2310|2304|2309.9|2303.9|2
1626184080000|2021-07-13 13:48:00|2310|2304|2310.1|2304.1|2310.3|2304.3|2310|2304|3
1626184100000|2021-07-13 13:48:20|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1626184120000|2021-07-13 13:48:40|2310.6|2304.6|2311.4|2305.4|2311.4|2305.4|2310.6|2304.6|2
1626184150000|2021-07-13 13:49:10|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1626184180000|2021-07-13 13:49:40|2312.4|2306.4|2311.6|2305.6|2312.4|2306.4|2311.6|2305.6|4
1626184190000|2021-07-13 13:49:50|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1626184200000|2021-07-13 13:50:00|2312|2306|2312.3|2306.3|2312.6|2306.6|2312|2306|6
1626184210000|2021-07-13 13:50:10|2312.1|2306.1|2311.6|2305.6|2312.4|2306.4|2311.1|2305.1|6
1626184220000|2021-07-13 13:50:20|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626184240000|2021-07-13 13:50:40|2311.8|2305.8|2311.5|2305.5|2312.3|2306.3|2311.4|2305.4|8
1626184250000|2021-07-13 13:50:50|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1626184260000|2021-07-13 13:51:00|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1626184270000|2021-07-13 13:51:10|2312.1|2306.1|2311.5|2305.5|2312.1|2306.1|2311.5|2305.5|2
1626184280000|2021-07-13 13:51:20|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2310.9|2304.9|4
1626184290000|2021-07-13 13:51:30|2311.5|2305.5|2311.4|2305.4|2311.6|2305.6|2311.4|2305.4|3
1626184310000|2021-07-13 13:51:50|2311.1|2305.1|2311.4|2305.4|2311.6|2305.6|2310.9|2304.9|14
1626184320000|2021-07-13 13:52:00|2311.3|2305.3|2311.3|2305.3|2311.5|2305.5|2311.1|2305.1|6
1626184330000|2021-07-13 13:52:10|2311.5|2305.5|2311.4|2305.4|2311.5|2305.5|2311.1|2305.1|10
1626184340000|2021-07-13 13:52:20|2311.3|2305.3|2311.4|2305.4|2311.4|2305.4|2311.3|2305.3|2
1626184350000|2021-07-13 13:52:30|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1626184400000|2021-07-13 13:53:20|2312|2306|2312|2306|2312|2306|2311.9|2305.9|3
1626184410000|2021-07-13 13:53:30|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1626184420000|2021-07-13 13:53:40|2312|2306|2312|2306|2312|2306|2312|2306|1
1626184430000|2021-07-13 13:53:50|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.6|2305.6|3
1626184440000|2021-07-13 13:54:00|2311.6|2305.6|2311.3|2305.3|2311.9|2305.9|2311.3|2305.3|7
1626184450000|2021-07-13 13:54:10|2311.6|2305.6|2311.1|2305.1|2311.6|2305.6|2310.9|2304.9|6
1626184470000|2021-07-13 13:54:30|2310.9|2304.9|2310.1|2304.1|2310.9|2304.9|2310.1|2304.1|4
1626184490000|2021-07-13 13:54:50|2310.3|2304.3|2311.6|2305.6|2311.6|2305.6|2310.3|2304.3|2
1626184500000|2021-07-13 13:55:00|2311.8|2305.8|2312.4|2306.4|2313.3|2307.3|2311.8|2305.8|8
1626184520000|2021-07-13 13:55:20|2312.8|2306.8|2313.4|2307.4|2313.4|2307.4|2312.4|2306.4|6
1626184530000|2021-07-13 13:55:30|2313|2307|2311.6|2305.6|2313|2307|2311.6|2305.6|5
1626184540000|2021-07-13 13:55:40|2312.4|2306.4|2312.1|2306.1|2312.5|2306.5|2312.1|2306.1|6
1626184560000|2021-07-13 13:56:00|2311.6|2305.6|2312.5|2306.5|2312.6|2306.6|2311.4|2305.4|4
1626184570000|2021-07-13 13:56:10|2312.3|2306.3|2311.8|2305.8|2312.3|2306.3|2311.6|2305.6|6
1626184590000|2021-07-13 13:56:30|2312.1|2306.1|2311.8|2305.8|2312.1|2306.1|2311.8|2305.8|2
1626184600000|2021-07-13 13:56:40|2311.4|2305.4|2312.9|2306.9|2313.1|2307.1|2311.4|2305.4|6
1626184610000|2021-07-13 13:56:50|2312.6|2306.6|2312|2306|2312.6|2306.6|2312|2306|4
1626184660000|2021-07-13 13:57:40|2311.9|2305.9|2311.4|2305.4|2311.9|2305.9|2311.1|2305.1|5
1626184670000|2021-07-13 13:57:50|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1626184680000|2021-07-13 13:58:00|2311.8|2305.8|2312.1|2306.1|2312.4|2306.4|2311.8|2305.8|3
1626184700000|2021-07-13 13:58:20|2311.9|2305.9|2312.1|2306.1|2312.1|2306.1|2311.9|2305.9|2
1626184710000|2021-07-13 13:58:30|2312|2306|2311.4|2305.4|2312|2306|2311.1|2305.1|4
1626184730000|2021-07-13 13:58:50|2310.9|2304.9|2310.6|2304.6|2310.9|2304.9|2310.4|2304.4|3
1626184740000|2021-07-13 13:59:00|2309.8|2303.8|2310.5|2304.5|2310.5|2304.5|2309.8|2303.8|4
1626184760000|2021-07-13 13:59:20|2310.6|2304.6|2311.1|2305.1|2311.1|2305.1|2310.6|2304.6|3
1626184770000|2021-07-13 13:59:30|2310.9|2304.9|2309.4|2303.4|2310.9|2304.9|2309.4|2303.4|4
1626184780000|2021-07-13 13:59:40|2310|2304|2309.5|2303.5|2310|2304|2309.3|2303.3|4
1626184790000|2021-07-13 13:59:50|2309.6|2303.6|2310.3|2304.3|2310.3|2304.3|2309.6|2303.6|2
1626184800000|2021-07-13 14:00:00|2310.1|2304.1|2309.5|2303.5|2310.1|2304.1|2309.5|2303.5|2
1626184810000|2021-07-13 14:00:10|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1626184820000|2021-07-13 14:00:20|2310|2304|2309.4|2303.4|2310|2304|2309|2303|7
1626184830000|2021-07-13 14:00:30|2308.5|2302.5|2307.9|2301.9|2308.5|2302.5|2307.6|2301.6|6
1626184840000|2021-07-13 14:00:40|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2307.4|2301.4|2
1626184850000|2021-07-13 14:00:50|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2307.4|2301.4|2
1626184860000|2021-07-13 14:01:00|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2307.4|2301.4|2
1626184880000|2021-07-13 14:01:20|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2306.9|2300.9|3
1626184890000|2021-07-13 14:01:30|2306.9|2300.9|2306.6|2300.6|2306.9|2300.9|2306.6|2300.6|2
1626184900000|2021-07-13 14:01:40|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.1|2300.1|3
1626184910000|2021-07-13 14:01:50|2306.6|2300.6|2306.1|2300.1|2306.9|2300.9|2306.1|2300.1|4
1626184920000|2021-07-13 14:02:00|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|1
1626184930000|2021-07-13 14:02:10|2306.6|2300.6|2306.9|2300.9|2306.9|2300.9|2306.6|2300.6|2
1626184950000|2021-07-13 14:02:30|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1626184960000|2021-07-13 14:02:40|2306.9|2300.9|2306.6|2300.6|2306.9|2300.9|2306.6|2300.6|2
1626184970000|2021-07-13 14:02:50|2306.4|2300.4|2306.6|2300.6|2306.6|2300.6|2306.4|2300.4|2
1626184990000|2021-07-13 14:03:10|2306.9|2300.9|2306.6|2300.6|2307.1|2301.1|2306.6|2300.6|5
1626185030000|2021-07-13 14:03:50|2306.4|2300.4|2306.5|2300.5|2306.5|2300.5|2306.4|2300.4|2
1626185040000|2021-07-13 14:04:00|2305.6|2299.6|2304.4|2298.4|2305.6|2299.6|2304.4|2298.4|5
1626185060000|2021-07-13 14:04:20|2304.6|2298.6|2305|2299|2305.1|2299.1|2304.6|2298.6|6
1626185070000|2021-07-13 14:04:30|2305.3|2299.3|2304.6|2298.6|2305.3|2299.3|2304.3|2298.3|6
1626185080000|2021-07-13 14:04:40|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|1
1626185090000|2021-07-13 14:04:50|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|1
1626185100000|2021-07-13 14:05:00|2305|2299|2304.6|2298.6|2305|2299|2304.6|2298.6|2
1626185120000|2021-07-13 14:05:20|2305|2299|2305.3|2299.3|2305.3|2299.3|2305|2299|2
1626185160000|2021-07-13 14:06:00|2305.5|2299.5|2305.6|2299.6|2305.6|2299.6|2305.4|2299.4|3
1626185170000|2021-07-13 14:06:10|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.3|2299.3|3
1626185210000|2021-07-13 14:06:50|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1626185220000|2021-07-13 14:07:00|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|1
1626185240000|2021-07-13 14:07:20|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|2305.5|2299.5|3
1626185250000|2021-07-13 14:07:30|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1626185270000|2021-07-13 14:07:50|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|1
1626185280000|2021-07-13 14:08:00|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1626185310000|2021-07-13 14:08:30|2305.3|2299.3|2305.1|2299.1|2305.3|2299.3|2305|2299|3
1626185320000|2021-07-13 14:08:40|2305|2299|2304.4|2298.4|2305|2299|2304.4|2298.4|3
1626185330000|2021-07-13 14:08:50|2304.6|2298.6|2305.1|2299.1|2305.3|2299.3|2304.6|2298.6|3
1626185340000|2021-07-13 14:09:00|2304.6|2298.6|2304.8|2298.8|2304.8|2298.8|2304.6|2298.6|2
1626185350000|2021-07-13 14:09:10|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|1
1626185390000|2021-07-13 14:09:50|2305|2299|2305|2299|2305|2299|2305|2299|1
1626185400000|2021-07-13 14:10:00|2305.1|2299.1|2305.5|2299.5|2305.5|2299.5|2305.1|2299.1|2
1626185420000|2021-07-13 14:10:20|2305.6|2299.6|2306.1|2300.1|2306.1|2300.1|2305.6|2299.6|3
1626185430000|2021-07-13 14:10:30|2305.6|2299.6|2305.4|2299.4|2305.6|2299.6|2305.4|2299.4|2
1626185460000|2021-07-13 14:11:00|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.1|2299.1|3
1626185490000|2021-07-13 14:11:30|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2304.9|2298.9|3
1626185500000|2021-07-13 14:11:40|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1626185520000|2021-07-13 14:12:00|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2304.9|2298.9|3
1626185540000|2021-07-13 14:12:20|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1626185590000|2021-07-13 14:13:10|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|1
1626185600000|2021-07-13 14:13:20|2305.1|2299.1|2305.3|2299.3|2305.3|2299.3|2305.1|2299.1|2
1626185620000|2021-07-13 14:13:40|2305.1|2299.1|2305.1|2299.1|2305.3|2299.3|2305|2299|4
1626185640000|2021-07-13 14:14:00|2305|2299|2305.1|2299.1|2305.1|2299.1|2304.9|2298.9|4
1626185650000|2021-07-13 14:14:10|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|1
1626185670000|2021-07-13 14:14:30|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|1
1626185680000|2021-07-13 14:14:40|2305.4|2299.4|2305.1|2299.1|2305.4|2299.4|2305.1|2299.1|2
1626185690000|2021-07-13 14:14:50|2305|2299|2304.9|2298.9|2305|2299|2304.9|2298.9|2
1626185700000|2021-07-13 14:15:00|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1626185710000|2021-07-13 14:15:10|2304.6|2298.6|2304.8|2298.8|2304.8|2298.8|2304.6|2298.6|2
1626185730000|2021-07-13 14:15:30|2304.9|2298.9|2304.8|2298.8|2305.4|2299.4|2304.8|2298.8|5
1626185740000|2021-07-13 14:15:40|2305.1|2299.1|2304.6|2298.6|2305.1|2299.1|2304.6|2298.6|2
1626185760000|2021-07-13 14:16:00|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1626185770000|2021-07-13 14:16:10|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|1
1626185780000|2021-07-13 14:16:20|2304.4|2298.4|2304.5|2298.5|2304.6|2298.6|2304.4|2298.4|4
1626185790000|2021-07-13 14:16:30|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1626185820000|2021-07-13 14:17:00|2304.4|2298.4|2302.1|2296.1|2304.4|2298.4|2301.8|2295.8|4
1626185830000|2021-07-13 14:17:10|2302.3|2296.3|2303.1|2297.1|2303.1|2297.1|2302.3|2296.3|3
1626185840000|2021-07-13 14:17:20|2302.8|2296.8|2302.6|2296.6|2302.9|2296.9|2302.6|2296.6|4
1626185850000|2021-07-13 14:17:30|2302.4|2296.4|2301.6|2295.6|2302.4|2296.4|2301.6|2295.6|3
1626185860000|2021-07-13 14:17:40|2301.9|2295.9|2301.6|2295.6|2301.9|2295.9|2301.6|2295.6|4
1626185870000|2021-07-13 14:17:50|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1626185880000|2021-07-13 14:18:00|2301.1|2295.1|2300.6|2294.6|2301.1|2295.1|2300.6|2294.6|4
1626185890000|2021-07-13 14:18:10|2300.9|2294.9|2301.4|2295.4|2301.4|2295.4|2300.9|2294.9|3
1626185900000|2021-07-13 14:18:20|2300.9|2294.9|2301|2295|2301|2295|2300.5|2294.5|7
1626185910000|2021-07-13 14:18:30|2301.1|2295.1|2301.3|2295.3|2301.3|2295.3|2301.1|2295.1|2
1626185920000|2021-07-13 14:18:40|2301.4|2295.4|2301.6|2295.6|2301.6|2295.6|2301.4|2295.4|2
1626185930000|2021-07-13 14:18:50|2301.9|2295.9|2302.1|2296.1|2302.5|2296.5|2301.9|2295.9|9
1626185950000|2021-07-13 14:19:10|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1626185960000|2021-07-13 14:19:20|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1626185970000|2021-07-13 14:19:30|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1626185990000|2021-07-13 14:19:50|2302.1|2296.1|2301.9|2295.9|2302.1|2296.1|2301.9|2295.9|2
1626186020000|2021-07-13 14:20:20|2302.5|2296.5|2301.6|2295.6|2302.5|2296.5|2301.6|2295.6|4
1626186030000|2021-07-13 14:20:30|2301.9|2295.9|2302.3|2296.3|2302.6|2296.6|2301.9|2295.9|4
1626186040000|2021-07-13 14:20:40|2302.5|2296.5|2302.6|2296.6|2302.6|2296.6|2302.5|2296.5|2
1626186060000|2021-07-13 14:21:00|2302.8|2296.8|2302.8|2296.8|2303|2297|2302.8|2296.8|3
1626186070000|2021-07-13 14:21:10|2303|2297|2303.6|2297.6|2303.6|2297.6|2302.8|2296.8|7
1626186080000|2021-07-13 14:21:20|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1626186120000|2021-07-13 14:22:00|2304.1|2298.1|2304.5|2298.5|2304.5|2298.5|2304.1|2298.1|2
1626186130000|2021-07-13 14:22:10|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|1
1626186140000|2021-07-13 14:22:20|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1626186150000|2021-07-13 14:22:30|2304.6|2298.6|2302.9|2296.9|2304.6|2298.6|2302.9|2296.9|3
1626186160000|2021-07-13 14:22:40|2303.4|2297.4|2303.6|2297.6|2303.9|2297.9|2303.4|2297.4|3
1626186170000|2021-07-13 14:22:50|2303.4|2297.4|2302.8|2296.8|2303.6|2297.6|2302.8|2296.8|7
1626186180000|2021-07-13 14:23:00|2303.1|2297.1|2303.4|2297.4|2303.6|2297.6|2303.1|2297.1|3
1626186210000|2021-07-13 14:23:30|2303.6|2297.6|2303.4|2297.4|2303.8|2297.8|2303.4|2297.4|5
1626186220000|2021-07-13 14:23:40|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1626186250000|2021-07-13 14:24:10|2303.3|2297.3|2303.4|2297.4|2303.6|2297.6|2303.3|2297.3|5
1626186270000|2021-07-13 14:24:30|2303.6|2297.6|2303.4|2297.4|2303.6|2297.6|2303.4|2297.4|2
1626186300000|2021-07-13 14:25:00|2303.1|2297.1|2303.1|2297.1|2303.3|2297.3|2302.9|2296.9|4
1626186320000|2021-07-13 14:25:20|2303.3|2297.3|2303.1|2297.1|2303.5|2297.5|2303.1|2297.1|3
1626186330000|2021-07-13 14:25:30|2303.4|2297.4|2303.4|2297.4|2303.6|2297.6|2302.8|2296.8|11
1626186350000|2021-07-13 14:25:50|2303.8|2297.8|2302.9|2296.9|2304.4|2298.4|2302.9|2296.9|9
1626186360000|2021-07-13 14:26:00|2303.6|2297.6|2303.1|2297.1|2303.6|2297.6|2302.9|2296.9|6
1626186370000|2021-07-13 14:26:10|2303.4|2297.4|2303.6|2297.6|2304.6|2298.6|2303.1|2297.1|11
1626186380000|2021-07-13 14:26:20|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1626186390000|2021-07-13 14:26:30|2304.1|2298.1|2304.1|2298.1|2304.9|2298.9|2303.9|2297.9|14
1626186410000|2021-07-13 14:26:50|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1626186420000|2021-07-13 14:27:00|2304.4|2298.4|2304.5|2298.5|2304.5|2298.5|2304.4|2298.4|2
1626186430000|2021-07-13 14:27:10|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1626186440000|2021-07-13 14:27:20|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|2304.6|2298.6|1
1626186450000|2021-07-13 14:27:30|2304.3|2298.3|2304.4|2298.4|2304.4|2298.4|2304.3|2298.3|2
1626186460000|2021-07-13 14:27:40|2304.6|2298.6|2305.4|2299.4|2305.6|2299.6|2304.6|2298.6|4
1626186470000|2021-07-13 14:27:50|2304.6|2298.6|2303.9|2297.9|2304.6|2298.6|2303.8|2297.8|3
1626186500000|2021-07-13 14:28:20|2304.1|2298.1|2303.4|2297.4|2304.1|2298.1|2303.1|2297.1|6
1626186530000|2021-07-13 14:28:50|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|1
1626186540000|2021-07-13 14:29:00|2303.8|2297.8|2304|2298|2304.3|2298.3|2303.8|2297.8|3
1626186550000|2021-07-13 14:29:10|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1626186560000|2021-07-13 14:29:20|2303.5|2297.5|2303.9|2297.9|2303.9|2297.9|2303.5|2297.5|3
1626186570000|2021-07-13 14:29:30|2303.8|2297.8|2303.4|2297.4|2303.8|2297.8|2303.4|2297.4|2
1626186590000|2021-07-13 14:29:50|2303.5|2297.5|2304|2298|2304|2298|2303.5|2297.5|3
1626186600000|2021-07-13 14:30:00|2304.1|2298.1|2305.4|2299.4|2305.6|2299.6|2304.1|2298.1|8
1626186610000|2021-07-13 14:30:10|2305.5|2299.5|2305.4|2299.4|2305.5|2299.5|2305.4|2299.4|2
1626186630000|2021-07-13 14:30:30|2305.5|2299.5|2305.6|2299.6|2306.1|2300.1|2305.5|2299.5|5
1626186640000|2021-07-13 14:30:40|2305.4|2299.4|2305.3|2299.3|2305.4|2299.4|2305.3|2299.3|2
1626186650000|2021-07-13 14:30:50|2305.4|2299.4|2305.5|2299.5|2306.4|2300.4|2305.4|2299.4|7
1626186660000|2021-07-13 14:31:00|2306|2300|2306.1|2300.1|2306.1|2300.1|2305.6|2299.6|6
1626186670000|2021-07-13 14:31:10|2306.3|2300.3|2306.1|2300.1|2307|2301|2306.1|2300.1|3
1626186690000|2021-07-13 14:31:30|2306.6|2300.6|2308.1|2302.1|2308.1|2302.1|2306.6|2300.6|4
1626186700000|2021-07-13 14:31:40|2308|2302|2308.1|2302.1|2308.1|2302.1|2308|2302|2
1626186710000|2021-07-13 14:31:50|2308|2302|2307.1|2301.1|2308|2302|2307.1|2301.1|2
1626186720000|2021-07-13 14:32:00|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626186730000|2021-07-13 14:32:10|2306.4|2300.4|2307.1|2301.1|2307.1|2301.1|2306.1|2300.1|5
1626186740000|2021-07-13 14:32:20|2307|2301|2306.6|2300.6|2307.6|2301.6|2306.6|2300.6|7
1626186750000|2021-07-13 14:32:30|2306.9|2300.9|2306.9|2300.9|2307.1|2301.1|2306.9|2300.9|3
1626186760000|2021-07-13 14:32:40|2308|2302|2306.6|2300.6|2308.1|2302.1|2306.1|2300.1|5
1626186770000|2021-07-13 14:32:50|2306.8|2300.8|2307.1|2301.1|2307.1|2301.1|2306.8|2300.8|2
1626186780000|2021-07-13 14:33:00|2306.9|2300.9|2306.4|2300.4|2306.9|2300.9|2306.4|2300.4|2
1626186790000|2021-07-13 14:33:10|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1626186810000|2021-07-13 14:33:30|2305.9|2299.9|2305.6|2299.6|2305.9|2299.9|2305.4|2299.4|4
1626186830000|2021-07-13 14:33:50|2305.5|2299.5|2305.3|2299.3|2305.5|2299.5|2305.3|2299.3|2
1626186870000|2021-07-13 14:34:30|2305.1|2299.1|2304.3|2298.3|2305.1|2299.1|2304.3|2298.3|2
1626186890000|2021-07-13 14:34:50|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1626186900000|2021-07-13 14:35:00|2304.6|2298.6|2305.4|2299.4|2305.4|2299.4|2304.6|2298.6|3
1626186910000|2021-07-13 14:35:10|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.4|2299.4|3
1626186920000|2021-07-13 14:35:20|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1626186940000|2021-07-13 14:35:40|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|1
1626187020000|2021-07-13 14:37:00|2305.9|2299.9|2306.9|2300.9|2306.9|2300.9|2305.9|2299.9|5
1626187030000|2021-07-13 14:37:10|2307.1|2301.1|2306.9|2300.9|2307.4|2301.4|2306.9|2300.9|3
1626187040000|2021-07-13 14:37:20|2306.1|2300.1|2305.9|2299.9|2306.1|2300.1|2305.4|2299.4|3
1626187050000|2021-07-13 14:37:30|2305.8|2299.8|2305.5|2299.5|2305.8|2299.8|2305.5|2299.5|2
1626187080000|2021-07-13 14:38:00|2305.4|2299.4|2305|2299|2305.4|2299.4|2305|2299|3
1626187090000|2021-07-13 14:38:10|2305.1|2299.1|2306.4|2300.4|2306.4|2300.4|2305.1|2299.1|2
1626187110000|2021-07-13 14:38:30|2306.1|2300.1|2305.9|2299.9|2306.1|2300.1|2305.9|2299.9|2
1626187150000|2021-07-13 14:39:10|2306.1|2300.1|2306.4|2300.4|2306.4|2300.4|2306.1|2300.1|2
1626187170000|2021-07-13 14:39:30|2306.1|2300.1|2305.8|2299.8|2306.1|2300.1|2305.8|2299.8|2
1626187200000|2021-07-13 14:40:00|2306|2300|2306.4|2300.4|2306.4|2300.4|2306|2300|3
1626187210000|2021-07-13 14:40:10|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1626187240000|2021-07-13 14:40:40|2306.8|2300.8|2307.4|2301.4|2307.4|2301.4|2306.8|2300.8|3
1626187260000|2021-07-13 14:41:00|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.4|2301.4|3
1626187270000|2021-07-13 14:41:10|2307.9|2301.9|2308.6|2302.6|2308.8|2302.8|2307.9|2301.9|6
1626187290000|2021-07-13 14:41:30|2308.4|2302.4|2309.1|2303.1|2309.1|2303.1|2308.4|2302.4|2
1626187300000|2021-07-13 14:41:40|2310.1|2304.1|2310.6|2304.6|2310.6|2304.6|2310.1|2304.1|2
1626187310000|2021-07-13 14:41:50|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1626187320000|2021-07-13 14:42:00|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2310.9|2304.9|3
1626187340000|2021-07-13 14:42:20|2311|2305|2309.8|2303.8|2311|2305|2309.8|2303.8|3
1626187360000|2021-07-13 14:42:40|2309.9|2303.9|2309.8|2303.8|2310.3|2304.3|2309.8|2303.8|4
1626187370000|2021-07-13 14:42:50|2309.6|2303.6|2309.5|2303.5|2309.6|2303.6|2309|2303|5
1626187380000|2021-07-13 14:43:00|2309.6|2303.6|2309.9|2303.9|2309.9|2303.9|2309.6|2303.6|2
1626187400000|2021-07-13 14:43:20|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626187410000|2021-07-13 14:43:30|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1626187420000|2021-07-13 14:43:40|2309.1|2303.1|2308.9|2302.9|2309.1|2303.1|2308.9|2302.9|2
1626187430000|2021-07-13 14:43:50|2308.6|2302.6|2308.5|2302.5|2308.6|2302.6|2308.5|2302.5|2
1626187450000|2021-07-13 14:44:10|2308.4|2302.4|2308.6|2302.6|2308.6|2302.6|2308.1|2302.1|4
1626187470000|2021-07-13 14:44:30|2308.4|2302.4|2308.1|2302.1|2308.4|2302.4|2308.1|2302.1|2
1626187500000|2021-07-13 14:45:00|2308.3|2302.3|2309.5|2303.5|2309.5|2303.5|2308.3|2302.3|5
1626187510000|2021-07-13 14:45:10|2309.6|2303.6|2311.8|2305.8|2311.8|2305.8|2309.6|2303.6|5
1626187520000|2021-07-13 14:45:20|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1626187540000|2021-07-13 14:45:40|2311.1|2305.1|2311.4|2305.4|2311.4|2305.4|2311.1|2305.1|2
1626187560000|2021-07-13 14:46:00|2311.5|2305.5|2311.6|2305.6|2311.6|2305.6|2311.5|2305.5|2
1626187570000|2021-07-13 14:46:10|2311.4|2305.4|2311.6|2305.6|2311.6|2305.6|2311.4|2305.4|2
1626187590000|2021-07-13 14:46:30|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1626187610000|2021-07-13 14:46:50|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1626187620000|2021-07-13 14:47:00|2312.4|2306.4|2312.1|2306.1|2312.4|2306.4|2312.1|2306.1|2
1626187640000|2021-07-13 14:47:20|2311.9|2305.9|2312.1|2306.1|2312.1|2306.1|2311.9|2305.9|2
1626187650000|2021-07-13 14:47:30|2311.9|2305.9|2311.6|2305.6|2311.9|2305.9|2311.6|2305.6|2
1626187670000|2021-07-13 14:47:50|2311.4|2305.4|2310|2304|2311.4|2305.4|2310|2304|3
1626187680000|2021-07-13 14:48:00|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1626187690000|2021-07-13 14:48:10|2310.1|2304.1|2310.5|2304.5|2310.5|2304.5|2310.1|2304.1|2
1626187700000|2021-07-13 14:48:20|2310.3|2304.3|2309.8|2303.8|2310.3|2304.3|2309.8|2303.8|3
1626187710000|2021-07-13 14:48:30|2309.6|2303.6|2309.4|2303.4|2309.6|2303.6|2309.4|2303.4|2
1626187720000|2021-07-13 14:48:40|2309.3|2303.3|2308.9|2302.9|2309.3|2303.3|2308.9|2302.9|2
1626187730000|2021-07-13 14:48:50|2309|2303|2309|2303|2309|2303|2309|2303|1
1626187740000|2021-07-13 14:49:00|2308.9|2302.9|2309.1|2303.1|2309.1|2303.1|2308.4|2302.4|5
1626187750000|2021-07-13 14:49:10|2309.6|2303.6|2309.9|2303.9|2309.9|2303.9|2309.4|2303.4|3
1626187770000|2021-07-13 14:49:30|2309.6|2303.6|2309.1|2303.1|2309.6|2303.6|2309.1|2303.1|2
1626187790000|2021-07-13 14:49:50|2308.9|2302.9|2309.3|2303.3|2309.3|2303.3|2308.9|2302.9|2
1626187800000|2021-07-13 14:50:00|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1626187810000|2021-07-13 14:50:10|2309.6|2303.6|2309.8|2303.8|2309.8|2303.8|2309.6|2303.6|2
1626187820000|2021-07-13 14:50:20|2310.3|2304.3|2311|2305|2311|2305|2310.3|2304.3|4
1626187830000|2021-07-13 14:50:30|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1626187850000|2021-07-13 14:50:50|2311.4|2305.4|2311.8|2305.8|2311.8|2305.8|2311.4|2305.4|2
1626187860000|2021-07-13 14:51:00|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626187880000|2021-07-13 14:51:20|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1626187890000|2021-07-13 14:51:30|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1626187900000|2021-07-13 14:51:40|2311|2305|2311.4|2305.4|2311.4|2305.4|2311|2305|2
1626187910000|2021-07-13 14:51:50|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1626187920000|2021-07-13 14:52:00|2310.4|2304.4|2310.1|2304.1|2310.4|2304.4|2310|2304|3
1626187940000|2021-07-13 14:52:20|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1626187950000|2021-07-13 14:52:30|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626187960000|2021-07-13 14:52:40|2310.5|2304.5|2310.3|2304.3|2310.5|2304.5|2310.3|2304.3|2
1626187970000|2021-07-13 14:52:50|2310.1|2304.1|2309.8|2303.8|2310.1|2304.1|2309.8|2303.8|3
1626187980000|2021-07-13 14:53:00|2309.9|2303.9|2311.8|2305.8|2311.8|2305.8|2309.9|2303.9|6
1626187990000|2021-07-13 14:53:10|2312.1|2306.1|2312.6|2306.6|2312.6|2306.6|2312.1|2306.1|2
1626188000000|2021-07-13 14:53:20|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1626188010000|2021-07-13 14:53:30|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1626188020000|2021-07-13 14:53:40|2312|2306|2312.1|2306.1|2312.1|2306.1|2311.4|2305.4|3
1626188030000|2021-07-13 14:53:50|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1626188040000|2021-07-13 14:54:00|2312.6|2306.6|2311.9|2305.9|2312.6|2306.6|2311.9|2305.9|3
1626188050000|2021-07-13 14:54:10|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1626188060000|2021-07-13 14:54:20|2311.9|2305.9|2312.3|2306.3|2312.3|2306.3|2311.9|2305.9|2
1626188100000|2021-07-13 14:55:00|2312.4|2306.4|2312.6|2306.6|2312.6|2306.6|2312.4|2306.4|2
1626188110000|2021-07-13 14:55:10|2312.9|2306.9|2312.6|2306.6|2313.1|2307.1|2312.6|2306.6|6
1626188120000|2021-07-13 14:55:20|2313.1|2307.1|2314.9|2308.9|2314.9|2308.9|2312.6|2306.6|5
1626188130000|2021-07-13 14:55:30|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626188140000|2021-07-13 14:55:40|2314.6|2308.6|2315.1|2309.1|2315.1|2309.1|2314.6|2308.6|2
1626188150000|2021-07-13 14:55:50|2315.4|2309.4|2313.6|2307.6|2315.4|2309.4|2313.6|2307.6|4
1626188160000|2021-07-13 14:56:00|2313.9|2307.9|2315.6|2309.6|2315.6|2309.6|2313.9|2307.9|7
1626188180000|2021-07-13 14:56:20|2315.4|2309.4|2314.4|2308.4|2315.4|2309.4|2314.4|2308.4|2
1626188200000|2021-07-13 14:56:40|2314.6|2308.6|2312.9|2306.9|2314.8|2308.8|2312.9|2306.9|4
1626188210000|2021-07-13 14:56:50|2312.6|2306.6|2313.1|2307.1|2313.1|2307.1|2312.6|2306.6|6
1626188220000|2021-07-13 14:57:00|2312.9|2306.9|2313.1|2307.1|2313.1|2307.1|2312.9|2306.9|2
1626188230000|2021-07-13 14:57:10|2312.9|2306.9|2312.6|2306.6|2312.9|2306.9|2312.6|2306.6|2
1626188240000|2021-07-13 14:57:20|2312.4|2306.4|2312.4|2306.4|2312.6|2306.6|2312.4|2306.4|3
1626188250000|2021-07-13 14:57:30|2312.6|2306.6|2311.6|2305.6|2312.6|2306.6|2311.6|2305.6|4
1626188260000|2021-07-13 14:57:40|2312.1|2306.1|2312.6|2306.6|2312.6|2306.6|2312|2306|5
1626188300000|2021-07-13 14:58:20|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1626188320000|2021-07-13 14:58:40|2311.6|2305.6|2312.4|2306.4|2312.4|2306.4|2311.6|2305.6|3
1626188340000|2021-07-13 14:59:00|2312.1|2306.1|2312.4|2306.4|2312.4|2306.4|2312.1|2306.1|2
1626188400000|2021-07-13 15:00:00|2312.6|2306.6|2313.4|2307.4|2313.4|2307.4|2312.6|2306.6|2
1626188410000|2021-07-13 15:00:10|2313.9|2307.9|2314.1|2308.1|2314.1|2308.1|2313.9|2307.9|2
1626188430000|2021-07-13 15:00:30|2313.9|2307.9|2313.1|2307.1|2313.9|2307.9|2312.4|2306.4|7
1626188450000|2021-07-13 15:00:50|2313.3|2307.3|2313.6|2307.6|2313.6|2307.6|2313.3|2307.3|3
1626188470000|2021-07-13 15:01:10|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1626188480000|2021-07-13 15:01:20|2313.3|2307.3|2312.6|2306.6|2313.3|2307.3|2312.6|2306.6|4
1626188490000|2021-07-13 15:01:30|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1626188510000|2021-07-13 15:01:50|2313|2307|2313.9|2307.9|2313.9|2307.9|2313|2307|2
1626188530000|2021-07-13 15:02:10|2314|2308|2314.3|2308.3|2314.3|2308.3|2314|2308|2
1626188540000|2021-07-13 15:02:20|2314.5|2308.5|2314.9|2308.9|2315|2309|2314.5|2308.5|3
1626188580000|2021-07-13 15:03:00|2314.6|2308.6|2313.4|2307.4|2314.6|2308.6|2313.4|2307.4|4
1626188590000|2021-07-13 15:03:10|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.6|2306.6|3
1626188620000|2021-07-13 15:03:40|2312.6|2306.6|2312.4|2306.4|2312.6|2306.6|2312.4|2306.4|2
1626188650000|2021-07-13 15:04:10|2312.1|2306.1|2311.6|2305.6|2312.1|2306.1|2311.6|2305.6|2
1626188660000|2021-07-13 15:04:20|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1626188690000|2021-07-13 15:04:50|2311.1|2305.1|2310.9|2304.9|2311.1|2305.1|2310.9|2304.9|2
1626188720000|2021-07-13 15:05:20|2312.5|2306.5|2314.9|2308.9|2314.9|2308.9|2312.5|2306.5|4
1626188730000|2021-07-13 15:05:30|2315.6|2309.6|2313.6|2307.6|2315.6|2309.6|2313.6|2307.6|5
1626188750000|2021-07-13 15:05:50|2313.9|2307.9|2314.5|2308.5|2315.9|2309.9|2313.9|2307.9|9
1626188760000|2021-07-13 15:06:00|2314.6|2308.6|2316.5|2310.5|2316.5|2310.5|2314.6|2308.6|5
1626188770000|2021-07-13 15:06:10|2316.1|2310.1|2316.3|2310.3|2316.3|2310.3|2315.9|2309.9|5
1626188780000|2021-07-13 15:06:20|2316.5|2310.5|2316.1|2310.1|2316.8|2310.8|2315.9|2309.9|4
1626188790000|2021-07-13 15:06:30|2316|2310|2316.5|2310.5|2317|2311|2316|2310|3
1626188810000|2021-07-13 15:06:50|2316.6|2310.6|2318.5|2312.5|2318.6|2312.6|2316.6|2310.6|6
1626188820000|2021-07-13 15:07:00|2318.1|2312.1|2318.4|2312.4|2318.6|2312.6|2318.1|2312.1|9
1626188840000|2021-07-13 15:07:20|2318.6|2312.6|2318.3|2312.3|2318.6|2312.6|2318.3|2312.3|3
1626188850000|2021-07-13 15:07:30|2318|2312|2318.1|2312.1|2318.1|2312.1|2318|2312|2
1626188880000|2021-07-13 15:08:00|2318|2312|2318.1|2312.1|2318.6|2312.6|2318|2312|5
1626188900000|2021-07-13 15:08:20|2318|2312|2317.9|2311.9|2318|2312|2317.9|2311.9|2
1626188910000|2021-07-13 15:08:30|2318.1|2312.1|2317.9|2311.9|2318.1|2312.1|2317.9|2311.9|2
1626188960000|2021-07-13 15:09:20|2317.8|2311.8|2317.3|2311.3|2317.8|2311.8|2317.3|2311.3|3
1626188970000|2021-07-13 15:09:30|2317|2311|2316.1|2310.1|2317|2311|2315.6|2309.6|6
1626188990000|2021-07-13 15:09:50|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1626189000000|2021-07-13 15:10:00|2316.5|2310.5|2317.9|2311.9|2317.9|2311.9|2316.5|2310.5|2
1626189010000|2021-07-13 15:10:10|2317.6|2311.6|2317|2311|2317.6|2311.6|2317|2311|4
1626189030000|2021-07-13 15:10:30|2317.1|2311.1|2317|2311|2317.1|2311.1|2317|2311|4
1626189060000|2021-07-13 15:11:00|2316.9|2310.9|2316.4|2310.4|2316.9|2310.9|2316.3|2310.3|3
1626189070000|2021-07-13 15:11:10|2316.6|2310.6|2316.4|2310.4|2316.6|2310.6|2316.4|2310.4|2
1626189080000|2021-07-13 15:11:20|2316.6|2310.6|2316.4|2310.4|2316.6|2310.6|2316.4|2310.4|2
1626189090000|2021-07-13 15:11:30|2315.4|2309.4|2314.3|2308.3|2315.4|2309.4|2314.3|2308.3|2
1626189110000|2021-07-13 15:11:50|2314.4|2308.4|2314.8|2308.8|2314.8|2308.8|2314.4|2308.4|2
1626189130000|2021-07-13 15:12:10|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626189160000|2021-07-13 15:12:40|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315|2309|4
1626189180000|2021-07-13 15:13:00|2315.1|2309.1|2314.6|2308.6|2315.1|2309.1|2314.6|2308.6|2
1626189190000|2021-07-13 15:13:10|2314.9|2308.9|2315.3|2309.3|2315.3|2309.3|2314.9|2308.9|3
1626189220000|2021-07-13 15:13:40|2315.1|2309.1|2314.6|2308.6|2315.1|2309.1|2313.9|2307.9|5
1626189230000|2021-07-13 15:13:50|2314.4|2308.4|2314.5|2308.5|2314.6|2308.6|2314.4|2308.4|3
1626189250000|2021-07-13 15:14:10|2314.6|2308.6|2315.3|2309.3|2315.3|2309.3|2314.6|2308.6|3
1626189260000|2021-07-13 15:14:20|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2315.5|2309.5|2
1626189270000|2021-07-13 15:14:30|2316|2310|2315.9|2309.9|2316.4|2310.4|2315.9|2309.9|3
1626189280000|2021-07-13 15:14:40|2316.1|2310.1|2315.9|2309.9|2316.1|2310.1|2315.9|2309.9|2
1626189290000|2021-07-13 15:14:50|2316|2310|2316.5|2310.5|2316.5|2310.5|2316|2310|3
1626189300000|2021-07-13 15:15:00|2316.4|2310.4|2318.6|2312.6|2318.6|2312.6|2316.4|2310.4|8
1626189310000|2021-07-13 15:15:10|2318.8|2312.8|2317.3|2311.3|2319.1|2313.1|2317.1|2311.1|14
1626189320000|2021-07-13 15:15:20|2317.1|2311.1|2315|2309|2317.1|2311.1|2314.6|2308.6|11
1626189330000|2021-07-13 15:15:30|2314.4|2308.4|2314.9|2308.9|2315.4|2309.4|2314.4|2308.4|6
1626189340000|2021-07-13 15:15:40|2315|2309|2315.9|2309.9|2315.9|2309.9|2315|2309|6
1626189350000|2021-07-13 15:15:50|2316.1|2310.1|2315.9|2309.9|2316.1|2310.1|2315.9|2309.9|6
1626189360000|2021-07-13 15:16:00|2315.6|2309.6|2313|2307|2315.6|2309.6|2312.3|2306.3|14
1626189370000|2021-07-13 15:16:10|2313.1|2307.1|2312.4|2306.4|2314.9|2308.9|2311.3|2305.3|15
1626189380000|2021-07-13 15:16:20|2312.6|2306.6|2312.9|2306.9|2313.4|2307.4|2312.6|2306.6|6
1626189390000|2021-07-13 15:16:30|2313|2307|2312.9|2306.9|2313|2307|2312.9|2306.9|2
1626189400000|2021-07-13 15:16:40|2313|2307|2311.9|2305.9|2313|2307|2311.6|2305.6|9
1626189410000|2021-07-13 15:16:50|2312.6|2306.6|2312.3|2306.3|2312.6|2306.6|2311.9|2305.9|6
1626189420000|2021-07-13 15:17:00|2311.9|2305.9|2312.6|2306.6|2312.6|2306.6|2311.9|2305.9|8
1626189430000|2021-07-13 15:17:10|2312.8|2306.8|2312.4|2306.4|2312.8|2306.8|2312.4|2306.4|9
1626189440000|2021-07-13 15:17:20|2312.6|2306.6|2313.4|2307.4|2313.4|2307.4|2312.6|2306.6|8
1626189450000|2021-07-13 15:17:30|2313.6|2307.6|2312.9|2306.9|2313.6|2307.6|2312.9|2306.9|5
1626189460000|2021-07-13 15:17:40|2312.8|2306.8|2312.4|2306.4|2312.8|2306.8|2311.3|2305.3|8
1626189470000|2021-07-13 15:17:50|2312.5|2306.5|2312.5|2306.5|2313|2307|2312.4|2306.4|10
1626189480000|2021-07-13 15:18:00|2312.6|2306.6|2312.9|2306.9|2312.9|2306.9|2312.4|2306.4|6
1626189490000|2021-07-13 15:18:10|2313.1|2307.1|2312.9|2306.9|2313.4|2307.4|2312.9|2306.9|4
1626189500000|2021-07-13 15:18:20|2313|2307|2313.8|2307.8|2313.8|2307.8|2313|2307|6
1626189510000|2021-07-13 15:18:30|2314.1|2308.1|2313.5|2307.5|2314.1|2308.1|2312.8|2306.8|8
1626189520000|2021-07-13 15:18:40|2313.6|2307.6|2313.1|2307.1|2313.9|2307.9|2312.9|2306.9|8
1626189530000|2021-07-13 15:18:50|2313|2307|2313.3|2307.3|2313.4|2307.4|2313|2307|4
1626189540000|2021-07-13 15:19:00|2313.5|2307.5|2312.5|2306.5|2313.6|2307.6|2312.4|2306.4|9
1626189550000|2021-07-13 15:19:10|2312.6|2306.6|2312.6|2306.6|2313.4|2307.4|2312.6|2306.6|12
1626189560000|2021-07-13 15:19:20|2312.9|2306.9|2313.9|2307.9|2313.9|2307.9|2312.9|2306.9|8
1626189570000|2021-07-13 15:19:30|2314.1|2308.1|2313.9|2307.9|2314.1|2308.1|2313.4|2307.4|9
1626189580000|2021-07-13 15:19:40|2314.1|2308.1|2315.3|2309.3|2315.3|2309.3|2313.9|2307.9|11
1626189590000|2021-07-13 15:19:50|2315.5|2309.5|2313.9|2307.9|2315.5|2309.5|2313.6|2307.6|13
1626189600000|2021-07-13 15:20:00|2313.8|2307.8|2313.9|2307.9|2313.9|2307.9|2313.8|2307.8|2
1626189620000|2021-07-13 15:20:20|2313.6|2307.6|2313.8|2307.8|2313.8|2307.8|2313.6|2307.6|2
1626189670000|2021-07-13 15:21:10|2313.9|2307.9|2314|2308|2314|2308|2313.9|2307.9|2
1626189710000|2021-07-13 15:21:50|2314.3|2308.3|2314.6|2308.6|2314.6|2308.6|2314.3|2308.3|2
1626189720000|2021-07-13 15:22:00|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626189730000|2021-07-13 15:22:10|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626189890000|2021-07-13 15:24:50|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626189900000|2021-07-13 15:25:00|2314.9|2308.9|2315.8|2309.8|2315.8|2309.8|2314.9|2308.9|4
1626189910000|2021-07-13 15:25:10|2316.1|2310.1|2315.9|2309.9|2316.1|2310.1|2315.9|2309.9|2
1626189970000|2021-07-13 15:26:10|2316|2310|2316|2310|2316|2310|2316|2310|1
1626190040000|2021-07-13 15:27:20|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626190100000|2021-07-13 15:28:20|2316|2310|2316|2310|2316|2310|2316|2310|1
1626190140000|2021-07-13 15:29:00|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626190150000|2021-07-13 15:29:10|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.6|2309.6|4
1626190160000|2021-07-13 15:29:20|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1626190170000|2021-07-13 15:29:30|2315.6|2309.6|2315.4|2309.4|2315.6|2309.6|2315.4|2309.4|2
1626190180000|2021-07-13 15:29:40|2315.6|2309.6|2315.6|2309.6|2315.9|2309.9|2315.5|2309.5|5
1626190200000|2021-07-13 15:30:00|2315.4|2309.4|2315.4|2309.4|2315.6|2309.6|2315.4|2309.4|3
1626190210000|2021-07-13 15:30:10|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1626190240000|2021-07-13 15:30:40|2315.4|2309.4|2315.4|2309.4|2315.6|2309.6|2315.4|2309.4|3
1626190250000|2021-07-13 15:30:50|2315.1|2309.1|2314.3|2308.3|2315.1|2309.1|2314.3|2308.3|3
1626190260000|2021-07-13 15:31:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626190270000|2021-07-13 15:31:10|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626190290000|2021-07-13 15:31:30|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626190330000|2021-07-13 15:32:10|2314.3|2308.3|2314.5|2308.5|2314.5|2308.5|2314.3|2308.3|2
1626190370000|2021-07-13 15:32:50|2314.6|2308.6|2314.9|2308.9|2314.9|2308.9|2314.6|2308.6|2
1626190380000|2021-07-13 15:33:00|2315.1|2309.1|2315.3|2309.3|2315.3|2309.3|2315|2309|3
1626190390000|2021-07-13 15:33:10|2315.4|2309.4|2315.6|2309.6|2315.6|2309.6|2315.4|2309.4|2
1626190400000|2021-07-13 15:33:20|2315.4|2309.4|2314.9|2308.9|2315.4|2309.4|2314.9|2308.9|3
1626190410000|2021-07-13 15:33:30|2315|2309|2315|2309|2315|2309|2315|2309|1
1626190430000|2021-07-13 15:33:50|2315.3|2309.3|2315.6|2309.6|2315.6|2309.6|2315.3|2309.3|4
1626190440000|2021-07-13 15:34:00|2316.1|2310.1|2315.6|2309.6|2316.1|2310.1|2315.6|2309.6|2
1626190450000|2021-07-13 15:34:10|2315.4|2309.4|2315.6|2309.6|2315.6|2309.6|2315.4|2309.4|2
1626190460000|2021-07-13 15:34:20|2315.5|2309.5|2315.1|2309.1|2315.5|2309.5|2315.1|2309.1|7
1626190470000|2021-07-13 15:34:30|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626190480000|2021-07-13 15:34:40|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626190500000|2021-07-13 15:35:00|2315.6|2309.6|2315.5|2309.5|2315.6|2309.6|2315.5|2309.5|2
1626190510000|2021-07-13 15:35:10|2315.4|2309.4|2315.6|2309.6|2315.6|2309.6|2315.4|2309.4|4
1626190520000|2021-07-13 15:35:20|2315.4|2309.4|2315.3|2309.3|2315.6|2309.6|2315.3|2309.3|3
1626190530000|2021-07-13 15:35:30|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626190540000|2021-07-13 15:35:40|2315.5|2309.5|2315.5|2309.5|2315.6|2309.6|2315.4|2309.4|7
1626190550000|2021-07-13 15:35:50|2315.6|2309.6|2315.9|2309.9|2315.9|2309.9|2315.6|2309.6|2
1626190600000|2021-07-13 15:36:40|2316.1|2310.1|2315.9|2309.9|2316.1|2310.1|2315.9|2309.9|2
1626190610000|2021-07-13 15:36:50|2315.6|2309.6|2315.9|2309.9|2315.9|2309.9|2315.6|2309.6|2
1626190650000|2021-07-13 15:37:30|2316.1|2310.1|2315.6|2309.6|2316.1|2310.1|2315.4|2309.4|4
1626190670000|2021-07-13 15:37:50|2315.5|2309.5|2315.3|2309.3|2315.5|2309.5|2315.3|2309.3|2
1626190770000|2021-07-13 15:39:30|2315|2309|2315.1|2309.1|2315.1|2309.1|2315|2309|2
1626190790000|2021-07-13 15:39:50|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2314.6|2308.6|6
1626190800000|2021-07-13 15:40:00|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|2
1626190810000|2021-07-13 15:40:10|2314.9|2308.9|2314.9|2308.9|2315.3|2309.3|2314.9|2308.9|5
1626190820000|2021-07-13 15:40:20|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1626190830000|2021-07-13 15:40:30|2314.9|2308.9|2315|2309|2315|2309|2314.8|2308.8|5
1626190860000|2021-07-13 15:41:00|2315.1|2309.1|2315.3|2309.3|2315.3|2309.3|2315.1|2309.1|2
1626190880000|2021-07-13 15:41:20|2315.4|2309.4|2315.5|2309.5|2315.6|2309.6|2315.4|2309.4|3
1626190890000|2021-07-13 15:41:30|2315.4|2309.4|2315.5|2309.5|2315.5|2309.5|2315.4|2309.4|4
1626190900000|2021-07-13 15:41:40|2315.4|2309.4|2315.5|2309.5|2315.5|2309.5|2315.4|2309.4|2
1626190910000|2021-07-13 15:41:50|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626190920000|2021-07-13 15:42:00|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1626190930000|2021-07-13 15:42:10|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626190980000|2021-07-13 15:43:00|2315.1|2309.1|2314.8|2308.8|2315.1|2309.1|2314.5|2308.5|4
1626191010000|2021-07-13 15:43:30|2314.9|2308.9|2314.9|2308.9|2315.4|2309.4|2314.9|2308.9|4
1626191020000|2021-07-13 15:43:40|2314.8|2308.8|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|3
1626191030000|2021-07-13 15:43:50|2314.9|2308.9|2314.6|2308.6|2315.1|2309.1|2314.6|2308.6|6
1626191040000|2021-07-13 15:44:00|2314.9|2308.9|2315.1|2309.1|2315.1|2309.1|2314.9|2308.9|2
1626191050000|2021-07-13 15:44:10|2314.9|2308.9|2314.8|2308.8|2314.9|2308.9|2314.8|2308.8|2
1626191070000|2021-07-13 15:44:30|2314.6|2308.6|2314.4|2308.4|2314.6|2308.6|2314.4|2308.4|2
1626191110000|2021-07-13 15:45:10|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626191120000|2021-07-13 15:45:20|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626191130000|2021-07-13 15:45:30|2315|2309|2315|2309|2315|2309|2315|2309|1
1626191150000|2021-07-13 15:45:50|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626191160000|2021-07-13 15:46:00|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626191170000|2021-07-13 15:46:10|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626191180000|2021-07-13 15:46:20|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626191190000|2021-07-13 15:46:30|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2314.9|2308.9|3
1626191240000|2021-07-13 15:47:20|2315.4|2309.4|2315.3|2309.3|2315.4|2309.4|2315.3|2309.3|2
1626191280000|2021-07-13 15:48:00|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2314.9|2308.9|3
1626191410000|2021-07-13 15:50:10|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626191500000|2021-07-13 15:51:40|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626191530000|2021-07-13 15:52:10|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626191610000|2021-07-13 15:53:30|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626191660000|2021-07-13 15:54:20|2315.4|2309.4|2315.3|2309.3|2315.4|2309.4|2315.1|2309.1|3
1626191710000|2021-07-13 15:55:10|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626191760000|2021-07-13 15:56:00|2315.1|2309.1|2315.3|2309.3|2315.3|2309.3|2315.1|2309.1|2
1626191810000|2021-07-13 15:56:50|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626191830000|2021-07-13 15:57:10|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626191870000|2021-07-13 15:57:50|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626191880000|2021-07-13 15:58:00|2315.1|2309.1|2315.4|2309.4|2315.4|2309.4|2315.1|2309.1|2
1626191910000|2021-07-13 15:58:30|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626191930000|2021-07-13 15:58:50|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626191940000|2021-07-13 15:59:00|2315.1|2309.1|2315.4|2309.4|2315.4|2309.4|2315.1|2309.1|2
1626191980000|2021-07-13 15:59:40|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626191990000|2021-07-13 15:59:50|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|4
1626192000000|2021-07-13 16:00:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626192070000|2021-07-13 16:01:10|2313.9|2307.9|2314.4|2308.4|2314.4|2308.4|2313.9|2307.9|2
1626192160000|2021-07-13 16:02:40|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626192200000|2021-07-13 16:03:20|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626192230000|2021-07-13 16:03:50|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626192280000|2021-07-13 16:04:40|2314.8|2308.8|2314.9|2308.9|2314.9|2308.9|2314.8|2308.8|2
1626192290000|2021-07-13 16:04:50|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626192300000|2021-07-13 16:05:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626192310000|2021-07-13 16:05:10|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1626192360000|2021-07-13 16:06:00|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626192420000|2021-07-13 16:07:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1626192470000|2021-07-13 16:07:50|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626192620000|2021-07-13 16:10:20|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626192660000|2021-07-13 16:11:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1626192670000|2021-07-13 16:11:10|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626192740000|2021-07-13 16:12:20|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626193250000|2021-07-13 16:20:50|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626193290000|2021-07-13 16:21:30|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626193320000|2021-07-13 16:22:00|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626193470000|2021-07-13 16:24:30|2314.8|2308.8|2314.8|2308.8|2314.9|2308.9|2314.8|2308.8|3
1626193560000|2021-07-13 16:26:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626193610000|2021-07-13 16:26:50|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626193620000|2021-07-13 16:27:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626193650000|2021-07-13 16:27:30|2314.6|2308.6|2314.3|2308.3|2314.6|2308.6|2314.3|2308.3|2
1626193700000|2021-07-13 16:28:20|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626193770000|2021-07-13 16:29:30|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626193790000|2021-07-13 16:29:50|2314.1|2308.1|2314.4|2308.4|2314.4|2308.4|2314.1|2308.1|2
1626193870000|2021-07-13 16:31:10|2314.3|2308.3|2312.1|2306.1|2314.3|2308.3|2312|2306|3
1626193880000|2021-07-13 16:31:20|2312|2306|2312.1|2306.1|2312.1|2306.1|2312|2306|2
1626194540000|2021-07-13 16:42:20|2311.6|2305.6|2311.9|2305.9|2311.9|2305.9|2311.6|2305.6|2
1626194630000|2021-07-13 16:43:50|2312|2306|2312.1|2306.1|2312.1|2306.1|2312|2306|2
1626194640000|2021-07-13 16:44:00|2312.5|2306.5|2312.5|2306.5|2312.6|2306.6|2312.5|2306.5|3
1626194650000|2021-07-13 16:44:10|2312.4|2306.4|2312.1|2306.1|2312.4|2306.4|2312.1|2306.1|2
1626194930000|2021-07-13 16:48:50|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1626195070000|2021-07-13 16:51:10|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1626195190000|2021-07-13 16:53:10|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1626195370000|2021-07-13 16:56:10|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1626195420000|2021-07-13 16:57:00|2312.1|2306.1|2312.6|2306.6|2312.6|2306.6|2312.1|2306.1|2
1626195530000|2021-07-13 16:58:50|2312.4|2306.4|2312.1|2306.1|2312.4|2306.4|2312.1|2306.1|2
1626195540000|2021-07-13 16:59:00|2312.9|2306.9|2313.4|2307.4|2313.4|2307.4|2312.9|2306.9|3
1626195550000|2021-07-13 16:59:10|2313.8|2307.8|2313.1|2307.1|2313.8|2307.8|2313.1|2307.1|2
1626195560000|2021-07-13 16:59:20|2313.4|2307.4|2312.9|2306.9|2313.4|2307.4|2312.9|2306.9|2
1626220920000|2021-07-14 00:02:00|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1626221010000|2021-07-14 00:03:30|2312|2306|2312|2306|2312|2306|2312|2306|1
1626221030000|2021-07-14 00:03:50|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1626221040000|2021-07-14 00:04:00|2311.3|2305.3|2310.6|2304.6|2311.3|2305.3|2310.6|2304.6|3
1626221100000|2021-07-14 00:05:00|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1626221230000|2021-07-14 00:07:10|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1626221290000|2021-07-14 00:08:10|2311|2305|2311|2305|2311|2305|2311|2305|1
1626223430000|2021-07-14 00:43:50|2310.8|2304.8|2309.9|2303.9|2310.8|2304.8|2308.9|2302.9|4
1626223440000|2021-07-14 00:44:00|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626224410000|2021-07-14 01:00:10|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1626224460000|2021-07-14 01:01:00|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626224470000|2021-07-14 01:01:10|2309|2303|2308.4|2302.4|2309|2303|2308.4|2302.4|2
1626224480000|2021-07-14 01:01:20|2308.1|2302.1|2307.8|2301.8|2308.3|2302.3|2307.8|2301.8|3
1626224490000|2021-07-14 01:01:30|2307.6|2301.6|2307.8|2301.8|2307.8|2301.8|2307.5|2301.5|3
1626224500000|2021-07-14 01:01:40|2307.5|2301.5|2307.8|2301.8|2307.8|2301.8|2307.5|2301.5|2
1626224510000|2021-07-14 01:01:50|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626224520000|2021-07-14 01:02:00|2307.8|2301.8|2307.5|2301.5|2307.8|2301.8|2307.1|2301.1|3
1626224530000|2021-07-14 01:02:10|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626224540000|2021-07-14 01:02:20|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626224730000|2021-07-14 01:05:30|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626224760000|2021-07-14 01:06:00|2307.1|2301.1|2305.5|2299.5|2307.1|2301.1|2305.5|2299.5|3
1626224770000|2021-07-14 01:06:10|2305.8|2299.8|2307.8|2301.8|2307.8|2301.8|2305.8|2299.8|3
1626224780000|2021-07-14 01:06:20|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626224810000|2021-07-14 01:06:50|2306.8|2300.8|2306.8|2300.8|2306.9|2300.9|2306.4|2300.4|5
1626224820000|2021-07-14 01:07:00|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626224850000|2021-07-14 01:07:30|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626224860000|2021-07-14 01:07:40|2307.5|2301.5|2307.3|2301.3|2307.5|2301.5|2307.3|2301.3|2
1626224910000|2021-07-14 01:08:30|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626224930000|2021-07-14 01:08:50|2306.1|2300.1|2305.8|2299.8|2306.1|2300.1|2305.8|2299.8|3
1626224940000|2021-07-14 01:09:00|2307.3|2301.3|2307|2301|2307.3|2301.3|2307|2301|2
1626224990000|2021-07-14 01:09:50|2306.4|2300.4|2306|2300|2306.4|2300.4|2305.8|2299.8|3
1626225000000|2021-07-14 01:10:00|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1626225020000|2021-07-14 01:10:20|2306.9|2300.9|2306.9|2300.9|2307.3|2301.3|2306.9|2300.9|4
1626225030000|2021-07-14 01:10:30|2307.3|2301.3|2307.1|2301.1|2307.3|2301.3|2307.1|2301.1|2
1626225050000|2021-07-14 01:10:50|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626225060000|2021-07-14 01:11:00|2306.5|2300.5|2305.5|2299.5|2306.5|2300.5|2305.5|2299.5|2
1626225070000|2021-07-14 01:11:10|2305.1|2299.1|2306.8|2300.8|2306.8|2300.8|2305|2299|6
1626225090000|2021-07-14 01:11:30|2306.5|2300.5|2307|2301|2307|2301|2306.5|2300.5|2
1626225160000|2021-07-14 01:12:40|2306|2300|2307|2301|2307|2301|2305.9|2299.9|3
1626225170000|2021-07-14 01:12:50|2306|2300|2306|2300|2306|2300|2306|2300|1
1626225180000|2021-07-14 01:13:00|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1626225190000|2021-07-14 01:13:10|2307.5|2301.5|2307.8|2301.8|2308|2302|2307.5|2301.5|3
1626225200000|2021-07-14 01:13:20|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2306.3|2300.3|6
1626225230000|2021-07-14 01:13:50|2307|2301|2307.6|2301.6|2307.6|2301.6|2306.5|2300.5|11
1626225300000|2021-07-14 01:15:00|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626225330000|2021-07-14 01:15:30|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626225340000|2021-07-14 01:15:40|2306.5|2300.5|2307.1|2301.1|2307.1|2301.1|2306|2300|4
1626225390000|2021-07-14 01:16:30|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1626225410000|2021-07-14 01:16:50|2307.8|2301.8|2308.5|2302.5|2309|2303|2307.8|2301.8|10
1626225460000|2021-07-14 01:17:40|2308.3|2302.3|2307.9|2301.9|2308.3|2302.3|2307.9|2301.9|2
1626225520000|2021-07-14 01:18:40|2308|2302|2308|2302|2308|2302|2308|2302|1
1626225530000|2021-07-14 01:18:50|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2307.9|2301.9|5
1626225540000|2021-07-14 01:19:00|2308.5|2302.5|2309.1|2303.1|2309.1|2303.1|2308.5|2302.5|2
1626225550000|2021-07-14 01:19:10|2308.5|2302.5|2308.6|2302.6|2308.6|2302.6|2308.5|2302.5|2
1626225560000|2021-07-14 01:19:20|2308.4|2302.4|2308.5|2302.5|2308.6|2302.6|2308.3|2302.3|6
1626225630000|2021-07-14 01:20:30|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1626225650000|2021-07-14 01:20:50|2308.3|2302.3|2308.5|2302.5|2308.5|2302.5|2308.3|2302.3|2
1626225680000|2021-07-14 01:21:20|2308.4|2302.4|2308|2302|2308.4|2302.4|2308|2302|2
1626225750000|2021-07-14 01:22:30|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626225810000|2021-07-14 01:23:30|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1626225860000|2021-07-14 01:24:20|2307.5|2301.5|2305.9|2299.9|2307.5|2301.5|2305|2299|4
1626226030000|2021-07-14 01:27:10|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1626226090000|2021-07-14 01:28:10|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|1
1626226150000|2021-07-14 01:29:10|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1626226560000|2021-07-14 01:36:00|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|1
1626226590000|2021-07-14 01:36:30|2305.3|2299.3|2304.8|2298.8|2305.3|2299.3|2304.8|2298.8|2
1626226610000|2021-07-14 01:36:50|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|1
1626226970000|2021-07-14 01:42:50|2304.5|2298.5|2303|2297|2304.5|2298.5|2302.9|2296.9|4
1626226980000|2021-07-14 01:43:00|2302.9|2296.9|2302.8|2296.8|2303|2297|2302.8|2296.8|3
1626226990000|2021-07-14 01:43:10|2303|2297|2303|2297|2303|2297|2303|2297|1
1626227020000|2021-07-14 01:43:40|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1626227030000|2021-07-14 01:43:50|2303|2297|2302.9|2296.9|2303|2297|2302.9|2296.9|2
1626227040000|2021-07-14 01:44:00|2303|2297|2303|2297|2303|2297|2303|2297|1
1626227050000|2021-07-14 01:44:10|2302.9|2296.9|2303|2297|2303|2297|2302.9|2296.9|2
1626227060000|2021-07-14 01:44:20|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|1
1626227080000|2021-07-14 01:44:40|2302.5|2296.5|2303.5|2297.5|2303.5|2297.5|2302.1|2296.1|3
1626227110000|2021-07-14 01:45:10|2303|2297|2303.5|2297.5|2303.5|2297.5|2303|2297|4
1626227120000|2021-07-14 01:45:20|2304.3|2298.3|2304.4|2298.4|2304.4|2298.4|2304.3|2298.3|2
1626227210000|2021-07-14 01:46:50|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1626227230000|2021-07-14 01:47:10|2304.3|2298.3|2304.1|2298.1|2304.3|2298.3|2304.1|2298.1|2
1626227240000|2021-07-14 01:47:20|2303.8|2297.8|2304.3|2298.3|2304.3|2298.3|2303.8|2297.8|2
1626227250000|2021-07-14 01:47:30|2304.4|2298.4|2304.4|2298.4|2304.5|2298.5|2304.4|2298.4|3
1626227270000|2021-07-14 01:47:50|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1626227290000|2021-07-14 01:48:10|2304|2298|2304.1|2298.1|2304.1|2298.1|2303.5|2297.5|5
1626227300000|2021-07-14 01:48:20|2304|2298|2304.5|2298.5|2304.5|2298.5|2304|2298|4
1626227310000|2021-07-14 01:48:30|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|4
1626227320000|2021-07-14 01:48:40|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|6
1626227330000|2021-07-14 01:48:50|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|2
1626227340000|2021-07-14 01:49:00|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|4
1626227350000|2021-07-14 01:49:10|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|4
1626227360000|2021-07-14 01:49:20|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|6
1626227370000|2021-07-14 01:49:30|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|2
1626227380000|2021-07-14 01:49:40|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|4
1626227390000|2021-07-14 01:49:50|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|2
1626227400000|2021-07-14 01:50:00|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|6
1626227410000|2021-07-14 01:50:10|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|2
1626227420000|2021-07-14 01:50:20|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|6
1626227430000|2021-07-14 01:50:30|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|4
1626227440000|2021-07-14 01:50:40|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|6
1626227450000|2021-07-14 01:50:50|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|2
1626227460000|2021-07-14 01:51:00|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|4
1626227470000|2021-07-14 01:51:10|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|4
1626227530000|2021-07-14 01:52:10|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1626227780000|2021-07-14 01:56:20|2303.5|2297.5|2303|2297|2303.5|2297.5|2303|2297|3
1626227800000|2021-07-14 01:56:40|2303.1|2297.1|2302.6|2296.6|2303.3|2297.3|2302.6|2296.6|3
1626227810000|2021-07-14 01:56:50|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626227820000|2021-07-14 01:57:00|2303.6|2297.6|2304.1|2298.1|2304.1|2298.1|2303.6|2297.6|2
1626227840000|2021-07-14 01:57:20|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1626227850000|2021-07-14 01:57:30|2302.8|2296.8|2302.3|2296.3|2302.8|2296.8|2302.3|2296.3|3
1626227860000|2021-07-14 01:57:40|2302|2296|2303.5|2297.5|2303.5|2297.5|2302|2296|2
1626227880000|2021-07-14 01:58:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1626227890000|2021-07-14 01:58:10|2304.3|2298.3|2303.5|2297.5|2304.3|2298.3|2303|2297|6
1626227900000|2021-07-14 01:58:20|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1626227920000|2021-07-14 01:58:40|2303.5|2297.5|2303|2297|2303.5|2297.5|2303|2297|2
1626227930000|2021-07-14 01:58:50|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1626227940000|2021-07-14 01:59:00|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1626227990000|2021-07-14 01:59:50|2302.5|2296.5|2301.5|2295.5|2302.5|2296.5|2301.5|2295.5|3
1626228000000|2021-07-14 02:00:00|2302.8|2296.8|2302.3|2296.3|2302.8|2296.8|2302.1|2296.1|5
1626228020000|2021-07-14 02:00:20|2302.1|2296.1|2302.4|2296.4|2302.4|2296.4|2302.1|2296.1|2
1626228080000|2021-07-14 02:01:20|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1626228130000|2021-07-14 02:02:10|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626228170000|2021-07-14 02:02:50|2301|2295|2300.8|2294.8|2301|2295|2300.8|2294.8|2
1626228200000|2021-07-14 02:03:20|2301.6|2295.6|2300.5|2294.5|2301.6|2295.6|2300.5|2294.5|2
1626228210000|2021-07-14 02:03:30|2301|2295|2301|2295|2301|2295|2301|2295|1
1626228220000|2021-07-14 02:03:40|2300.8|2294.8|2301.5|2295.5|2301.5|2295.5|2300.8|2294.8|2
1626228250000|2021-07-14 02:04:10|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1626228270000|2021-07-14 02:04:30|2301.8|2295.8|2302.1|2296.1|2302.1|2296.1|2301.8|2295.8|2
1626228280000|2021-07-14 02:04:40|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1626228320000|2021-07-14 02:05:20|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1626228350000|2021-07-14 02:05:50|2301|2295|2301.9|2295.9|2301.9|2295.9|2301|2295|2
1626228360000|2021-07-14 02:06:00|2301.6|2295.6|2301.9|2295.9|2302.3|2296.3|2301.6|2295.6|4
1626228400000|2021-07-14 02:06:40|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1626228410000|2021-07-14 02:06:50|2301.5|2295.5|2300.8|2294.8|2301.5|2295.5|2300.5|2294.5|4
1626228420000|2021-07-14 02:07:00|2301.5|2295.5|2301.6|2295.6|2301.6|2295.6|2301.5|2295.5|2
1626228430000|2021-07-14 02:07:10|2301.5|2295.5|2301.3|2295.3|2301.5|2295.5|2301.1|2295.1|8
1626228440000|2021-07-14 02:07:20|2301.5|2295.5|2301.3|2295.3|2301.5|2295.5|2301|2295|5
1626228450000|2021-07-14 02:07:30|2301|2295|2301.3|2295.3|2301.3|2295.3|2301|2295|2
1626228490000|2021-07-14 02:08:10|2301|2295|2300|2294|2301|2295|2300|2294|2
1626228500000|2021-07-14 02:08:20|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1626228520000|2021-07-14 02:08:40|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.5|2293.5|3
1626228530000|2021-07-14 02:08:50|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626228540000|2021-07-14 02:09:00|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.5|2293.5|3
1626228550000|2021-07-14 02:09:10|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626228560000|2021-07-14 02:09:20|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1626228570000|2021-07-14 02:09:30|2299.5|2293.5|2299.6|2293.6|2299.6|2293.6|2299.4|2293.4|3
1626228580000|2021-07-14 02:09:40|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626228590000|2021-07-14 02:09:50|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626228640000|2021-07-14 02:10:40|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1626228670000|2021-07-14 02:11:10|2300|2294|2299.8|2293.8|2300|2294|2299.8|2293.8|2
1626228690000|2021-07-14 02:11:30|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1626228720000|2021-07-14 02:12:00|2300.3|2294.3|2299.9|2293.9|2300.3|2294.3|2299.9|2293.9|2
1626228770000|2021-07-14 02:12:50|2300|2294|2300|2294|2300|2294|2300|2294|1
1626228810000|2021-07-14 02:13:30|2300.3|2294.3|2299.9|2293.9|2300.3|2294.3|2299.9|2293.9|2
1626228870000|2021-07-14 02:14:30|2300|2294|2300|2294|2300|2294|2300|2294|1
1626229800000|2021-07-14 02:30:00|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626230020000|2021-07-14 02:33:40|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1626230180000|2021-07-14 02:36:20|2299.5|2293.5|2297.8|2291.8|2299.5|2293.5|2297.3|2291.3|5
1626230190000|2021-07-14 02:36:30|2298.4|2292.4|2298.5|2292.5|2298.5|2292.5|2298|2292|12
1626230200000|2021-07-14 02:36:40|2298.6|2292.6|2299|2293|2299.3|2293.3|2298.5|2292.5|6
1626230210000|2021-07-14 02:36:50|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299|2293|3
1626230260000|2021-07-14 02:37:40|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1626230270000|2021-07-14 02:37:50|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1626230320000|2021-07-14 02:38:40|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626230380000|2021-07-14 02:39:40|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1626230580000|2021-07-14 02:43:00|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626230590000|2021-07-14 02:43:10|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1626230600000|2021-07-14 02:43:20|2299.1|2293.1|2299|2293|2299.1|2293.1|2299|2293|2
1626230660000|2021-07-14 02:44:20|2299.3|2293.3|2299.1|2293.1|2299.3|2293.3|2299|2293|3
1626230710000|2021-07-14 02:45:10|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1626230800000|2021-07-14 02:46:40|2299|2293|2299|2293|2299|2293|2299|2293|1
1626230850000|2021-07-14 02:47:30|2298|2292|2297.1|2291.1|2298|2292|2297.1|2291.1|2
1626230860000|2021-07-14 02:47:40|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1626230950000|2021-07-14 02:49:10|2298|2292|2296.5|2290.5|2298|2292|2296.5|2290.5|2
1626230960000|2021-07-14 02:49:20|2296.8|2290.8|2296.8|2290.8|2297.3|2291.3|2296.8|2290.8|7
1626230970000|2021-07-14 02:49:30|2297.3|2291.3|2298.1|2292.1|2298.1|2292.1|2296.8|2290.8|5
1626231020000|2021-07-14 02:50:20|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1626231060000|2021-07-14 02:51:00|2298.4|2292.4|2299|2293|2299|2293|2298.4|2292.4|3
1626231090000|2021-07-14 02:51:30|2299.3|2293.3|2299.5|2293.5|2299.5|2293.5|2299.3|2293.3|2
1626231100000|2021-07-14 02:51:40|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1626231110000|2021-07-14 02:51:50|2300|2294|2300|2294|2300|2294|2299.8|2293.8|3
1626231120000|2021-07-14 02:52:00|2300.3|2294.3|2300|2294|2300.3|2294.3|2300|2294|2
1626231180000|2021-07-14 02:53:00|2299.8|2293.8|2299.8|2293.8|2300.3|2294.3|2299.8|2293.8|3
1626231550000|2021-07-14 02:59:10|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1626231560000|2021-07-14 02:59:20|2300.5|2294.5|2302.3|2296.3|2302.3|2296.3|2300.5|2294.5|3
1626231570000|2021-07-14 02:59:30|2302.4|2296.4|2301.8|2295.8|2302.4|2296.4|2301.8|2295.8|2
1626231620000|2021-07-14 03:00:20|2302|2296|2302|2296|2302|2296|2302|2296|1
1626231630000|2021-07-14 03:00:30|2302.3|2296.3|2302|2296|2302.3|2296.3|2302|2296|2
1626231640000|2021-07-14 03:00:40|2302.3|2296.3|2302|2296|2302.3|2296.3|2302|2296|2
1626231680000|2021-07-14 03:01:20|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626231690000|2021-07-14 03:01:30|2302|2296|2302.1|2296.1|2302.1|2296.1|2302|2296|2
1626231740000|2021-07-14 03:02:20|2302|2296|2302|2296|2302|2296|2302|2296|1
1626231760000|2021-07-14 03:02:40|2303.1|2297.1|2304|2298|2304|2298|2303.1|2297.1|2
1626231890000|2021-07-14 03:04:50|2304.3|2298.3|2304.4|2298.4|2304.4|2298.4|2304.3|2298.3|2
1626231910000|2021-07-14 03:05:10|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1626231960000|2021-07-14 03:06:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1626231980000|2021-07-14 03:06:20|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1626232020000|2021-07-14 03:07:00|2304|2298|2304|2298|2304|2298|2304|2298|1
1626232050000|2021-07-14 03:07:30|2304.3|2298.3|2304.3|2298.3|2304.5|2298.5|2304.3|2298.3|3
1626232060000|2021-07-14 03:07:40|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1626232100000|2021-07-14 03:08:20|2304.3|2298.3|2303.8|2297.8|2304.3|2298.3|2303.8|2297.8|6
1626232110000|2021-07-14 03:08:30|2304|2298|2304|2298|2304|2298|2304|2298|1
1626232120000|2021-07-14 03:08:40|2304.3|2298.3|2304|2298|2304.3|2298.3|2304|2298|3
1626232130000|2021-07-14 03:08:50|2304.3|2298.3|2304.1|2298.1|2304.3|2298.3|2303.6|2297.6|5
1626232140000|2021-07-14 03:09:00|2304|2298|2304|2298|2304.3|2298.3|2304|2298|3
1626232160000|2021-07-14 03:09:20|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.5|2297.5|3
1626232170000|2021-07-14 03:09:30|2303.5|2297.5|2303.5|2297.5|2303.8|2297.8|2303.5|2297.5|3
1626232190000|2021-07-14 03:09:50|2303.8|2297.8|2303.5|2297.5|2303.8|2297.8|2303.5|2297.5|4
1626232200000|2021-07-14 03:10:00|2303.8|2297.8|2303.5|2297.5|2303.8|2297.8|2303.5|2297.5|2
1626232210000|2021-07-14 03:10:10|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1626232220000|2021-07-14 03:10:20|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1626232240000|2021-07-14 03:10:40|2303.6|2297.6|2304|2298|2304|2298|2303.6|2297.6|2
1626232320000|2021-07-14 03:12:00|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304|2298|5
1626232360000|2021-07-14 03:12:40|2304|2298|2303.6|2297.6|2304|2298|2303.5|2297.5|4
1626232420000|2021-07-14 03:13:40|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1626232470000|2021-07-14 03:14:30|2303.3|2297.3|2303.4|2297.4|2303.5|2297.5|2303.3|2297.3|4
1626232510000|2021-07-14 03:15:10|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1626232520000|2021-07-14 03:15:20|2303.5|2297.5|2305.5|2299.5|2305.5|2299.5|2303.5|2297.5|4
1626232530000|2021-07-14 03:15:30|2305.3|2299.3|2304.8|2298.8|2305.3|2299.3|2304.8|2298.8|3
1626232600000|2021-07-14 03:16:40|2304.4|2298.4|2304.3|2298.3|2304.4|2298.4|2304.3|2298.3|2
1626232610000|2021-07-14 03:16:50|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1626232620000|2021-07-14 03:17:00|2304.3|2298.3|2304|2298|2304.3|2298.3|2304|2298|2
1626232680000|2021-07-14 03:18:00|2303.8|2297.8|2304|2298|2304|2298|2303.5|2297.5|3
1626232690000|2021-07-14 03:18:10|2304.3|2298.3|2305.1|2299.1|2305.1|2299.1|2304.3|2298.3|3
1626232710000|2021-07-14 03:18:30|2305|2299|2303.8|2297.8|2305|2299|2303.8|2297.8|2
1626232730000|2021-07-14 03:18:50|2304.5|2298.5|2304.3|2298.3|2304.5|2298.5|2304.3|2298.3|2
1626232770000|2021-07-14 03:19:30|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1626232780000|2021-07-14 03:19:40|2303.5|2297.5|2301.9|2295.9|2304.1|2298.1|2301.9|2295.9|4
1626232800000|2021-07-14 03:20:00|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1626232830000|2021-07-14 03:20:30|2302.8|2296.8|2302.4|2296.4|2302.8|2296.8|2302.4|2296.4|2
1626232880000|2021-07-14 03:21:20|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626232960000|2021-07-14 03:22:40|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626232990000|2021-07-14 03:23:10|2302.5|2296.5|2301.6|2295.6|2302.9|2296.9|2301.6|2295.6|3
1626233000000|2021-07-14 03:23:20|2301.9|2295.9|2302.8|2296.8|2302.8|2296.8|2301.9|2295.9|5
1626233010000|2021-07-14 03:23:30|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1626233050000|2021-07-14 03:24:10|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1626233060000|2021-07-14 03:24:20|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1626233100000|2021-07-14 03:25:00|2303|2297|2301.9|2295.9|2303|2297|2301.9|2295.9|2
1626233120000|2021-07-14 03:25:20|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1626233130000|2021-07-14 03:25:30|2301.9|2295.9|2301.5|2295.5|2301.9|2295.9|2301.5|2295.5|2
1626233150000|2021-07-14 03:25:50|2301.8|2295.8|2300.6|2294.6|2301.8|2295.8|2300.6|2294.6|4
1626233160000|2021-07-14 03:26:00|2300.4|2294.4|2300.8|2294.8|2300.8|2294.8|2300.4|2294.4|3
1626233200000|2021-07-14 03:26:40|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1626233220000|2021-07-14 03:27:00|2301|2295|2299.8|2293.8|2301|2295|2299.4|2293.4|4
1626233250000|2021-07-14 03:27:30|2300.1|2294.1|2300.5|2294.5|2300.5|2294.5|2300.1|2294.1|2
1626233270000|2021-07-14 03:27:50|2300.3|2294.3|2300.9|2294.9|2300.9|2294.9|2300.3|2294.3|3
1626233280000|2021-07-14 03:28:00|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1626233290000|2021-07-14 03:28:10|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1626233310000|2021-07-14 03:28:30|2300.5|2294.5|2299.3|2293.3|2300.5|2294.5|2299.3|2293.3|2
1626233330000|2021-07-14 03:28:50|2299.9|2293.9|2298.8|2292.8|2299.9|2293.9|2298.1|2292.1|5
1626233340000|2021-07-14 03:29:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1626233350000|2021-07-14 03:29:10|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|1
1626233360000|2021-07-14 03:29:20|2298.8|2292.8|2298.5|2292.5|2298.8|2292.8|2298.5|2292.5|2
1626233470000|2021-07-14 03:31:10|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1626233510000|2021-07-14 03:31:50|2299|2293|2299.5|2293.5|2299.5|2293.5|2299|2293|2
1626233540000|2021-07-14 03:32:20|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1626233590000|2021-07-14 03:33:10|2299.6|2293.6|2299.8|2293.8|2299.8|2293.8|2299.6|2293.6|2
1626233970000|2021-07-14 03:39:30|2300|2294|2299.8|2293.8|2300|2294|2299.8|2293.8|2
1626233980000|2021-07-14 03:39:40|2299.5|2293.5|2298.9|2292.9|2299.5|2293.5|2298.9|2292.9|2
1626234000000|2021-07-14 03:40:00|2299.3|2293.3|2299.8|2293.8|2299.8|2293.8|2299.3|2293.3|2
1626234570000|2021-07-14 03:49:30|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|2
1626234630000|2021-07-14 03:50:30|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1626234690000|2021-07-14 03:51:30|2300|2294|2300|2294|2300|2294|2300|2294|1
1626234910000|2021-07-14 03:55:10|2299.8|2293.8|2300.1|2294.1|2300.1|2294.1|2299.8|2293.8|2
1626234920000|2021-07-14 03:55:20|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1626235360000|2021-07-14 04:02:40|2299.3|2293.3|2299.1|2293.1|2299.3|2293.3|2299.1|2293.1|2
1626235410000|2021-07-14 04:03:30|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1626235460000|2021-07-14 04:04:20|2299|2293|2299|2293|2299|2293|2299|2293|1
1626235840000|2021-07-14 04:10:40|2299.4|2293.4|2299.6|2293.6|2299.6|2293.6|2299.4|2293.4|2
1626235870000|2021-07-14 04:11:10|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626235880000|2021-07-14 04:11:20|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626236000000|2021-07-14 04:13:20|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626236050000|2021-07-14 04:14:10|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1626236520000|2021-07-14 04:22:00|2299|2293|2299.3|2293.3|2299.3|2293.3|2299|2293|2
1626236570000|2021-07-14 04:22:50|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1626236760000|2021-07-14 04:26:00|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1626236770000|2021-07-14 04:26:10|2298|2292|2298|2292|2298|2292|2298|2292|1
1626236980000|2021-07-14 04:29:40|2298.4|2292.4|2298.3|2292.3|2298.4|2292.4|2298.3|2292.3|2
1626239720000|2021-07-14 05:15:20|2298|2292|2298|2292|2298|2292|2298|2292|1
1626240430000|2021-07-14 05:27:10|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1626240530000|2021-07-14 05:28:50|2298.6|2292.6|2300.4|2294.4|2300.4|2294.4|2298.6|2292.6|3
1626240590000|2021-07-14 05:29:50|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1626240600000|2021-07-14 05:30:00|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1626240620000|2021-07-14 05:30:20|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1626240660000|2021-07-14 05:31:00|2299.8|2293.8|2300.5|2294.5|2300.5|2294.5|2299.8|2293.8|2
1626240730000|2021-07-14 05:32:10|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1626240740000|2021-07-14 05:32:20|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1626240930000|2021-07-14 05:35:30|2300.5|2294.5|2300.3|2294.3|2300.5|2294.5|2300.3|2294.3|2
1626240990000|2021-07-14 05:36:30|2300.1|2294.1|2298.4|2292.4|2300.1|2294.1|2298.4|2292.4|4
1626241010000|2021-07-14 05:36:50|2298.1|2292.1|2298.5|2292.5|2298.5|2292.5|2298.1|2292.1|3
1626241030000|2021-07-14 05:37:10|2297.8|2291.8|2297|2291|2297.8|2291.8|2297|2291|4
1626241060000|2021-07-14 05:37:40|2296.8|2290.8|2296.5|2290.5|2296.8|2290.8|2296.5|2290.5|2
1626241090000|2021-07-14 05:38:10|2297.5|2291.5|2296.5|2290.5|2297.5|2291.5|2296.5|2290.5|4
1626241130000|2021-07-14 05:38:50|2296.8|2290.8|2296.3|2290.3|2296.8|2290.8|2296.3|2290.3|3
1626241230000|2021-07-14 05:40:30|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1626241240000|2021-07-14 05:40:40|2296.6|2290.6|2296.8|2290.8|2296.8|2290.8|2296.6|2290.6|2
1626241300000|2021-07-14 05:41:40|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1626241500000|2021-07-14 05:45:00|2296.3|2290.3|2296.5|2290.5|2296.5|2290.5|2296.3|2290.3|2
1626241520000|2021-07-14 05:45:20|2296.3|2290.3|2295|2289|2296.3|2290.3|2295|2289|4
1626241580000|2021-07-14 05:46:20|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1626241800000|2021-07-14 05:50:00|2295.8|2289.8|2297.8|2291.8|2297.8|2291.8|2295.8|2289.8|4
1626241810000|2021-07-14 05:50:10|2298|2292|2298|2292|2298|2292|2298|2292|1
1626241820000|2021-07-14 05:50:20|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1626241920000|2021-07-14 05:52:00|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1626241930000|2021-07-14 05:52:10|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1626242290000|2021-07-14 05:58:10|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1626242300000|2021-07-14 05:58:20|2295.5|2289.5|2295.5|2289.5|2295.8|2289.8|2295.5|2289.5|3
1626242310000|2021-07-14 05:58:30|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1626242370000|2021-07-14 05:59:30|2296|2290|2296|2290|2296|2290|2296|2290|1
1626242410000|2021-07-14 06:00:10|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1626242420000|2021-07-14 06:00:20|2296|2290|2296|2290|2296|2290|2296|2290|1
1626242470000|2021-07-14 06:01:10|2296.3|2290.3|2298.5|2292.5|2298.5|2292.5|2296.3|2290.3|4
1626242520000|2021-07-14 06:02:00|2298.1|2292.1|2296.3|2290.3|2298.1|2292.1|2296.3|2290.3|2
1626242560000|2021-07-14 06:02:40|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1626242610000|2021-07-14 06:03:30|2298|2292|2298|2292|2298|2292|2298|2292|1
1626242620000|2021-07-14 06:03:40|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1626242650000|2021-07-14 06:04:10|2298|2292|2296.6|2290.6|2298|2292|2296.6|2290.6|2
1626242670000|2021-07-14 06:04:30|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1626242730000|2021-07-14 06:05:30|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1626242870000|2021-07-14 06:07:50|2296.9|2290.9|2297.8|2291.8|2297.8|2291.8|2296.9|2290.9|3
1626242910000|2021-07-14 06:08:30|2297.4|2291.4|2296.3|2290.3|2297.4|2291.4|2296.3|2290.3|2
1626242940000|2021-07-14 06:09:00|2295.8|2289.8|2295.4|2289.4|2295.8|2289.8|2295.4|2289.4|3
1626242970000|2021-07-14 06:09:30|2294.8|2288.8|2295.3|2289.3|2295.3|2289.3|2294.8|2288.8|3
1626243040000|2021-07-14 06:10:40|2295.5|2289.5|2295.3|2289.3|2295.5|2289.5|2295.3|2289.3|2
1626243050000|2021-07-14 06:10:50|2295.5|2289.5|2294.8|2288.8|2295.5|2289.5|2294.5|2288.5|4
1626243160000|2021-07-14 06:12:40|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1626243170000|2021-07-14 06:12:50|2295|2289|2295|2289|2295|2289|2295|2289|1
1626243320000|2021-07-14 06:15:20|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.6|2288.6|3
1626243330000|2021-07-14 06:15:30|2294.6|2288.6|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|4
1626243370000|2021-07-14 06:16:10|2294.3|2288.3|2294|2288|2294.3|2288.3|2294|2288|2
1626243380000|2021-07-14 06:16:20|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1626243500000|2021-07-14 06:18:20|2293.8|2287.8|2293|2287|2293.8|2287.8|2293|2287|2
1626243550000|2021-07-14 06:19:10|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1626243580000|2021-07-14 06:19:40|2293|2287|2293.1|2287.1|2293.1|2287.1|2293|2287|4
1626243590000|2021-07-14 06:19:50|2292.9|2286.9|2293.1|2287.1|2293.1|2287.1|2292.9|2286.9|2
1626243720000|2021-07-14 06:22:00|2293.3|2287.3|2294.8|2288.8|2294.8|2288.8|2293.3|2287.3|3
1626243730000|2021-07-14 06:22:10|2294|2288|2292.4|2286.4|2294|2288|2292.4|2286.4|2
1626243760000|2021-07-14 06:22:40|2292.5|2286.5|2292.8|2286.8|2292.8|2286.8|2292.5|2286.5|2
1626243770000|2021-07-14 06:22:50|2293|2287|2293.8|2287.8|2293.8|2287.8|2293|2287|3
1626243780000|2021-07-14 06:23:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626243940000|2021-07-14 06:25:40|2293.8|2287.8|2294.3|2288.3|2294.5|2288.5|2293.8|2287.8|5
1626243950000|2021-07-14 06:25:50|2294.5|2288.5|2294.8|2288.8|2294.8|2288.8|2294.5|2288.5|2
1626243990000|2021-07-14 06:26:30|2294.5|2288.5|2294|2288|2294.5|2288.5|2293.4|2287.4|5
1626244000000|2021-07-14 06:26:40|2293.5|2287.5|2293.1|2287.1|2293.5|2287.5|2293.1|2287.1|2
1626244210000|2021-07-14 06:30:10|2293|2287|2292.3|2286.3|2293|2287|2292.1|2286.1|3
1626244220000|2021-07-14 06:30:20|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1626244330000|2021-07-14 06:32:10|2291.6|2285.6|2291.8|2285.8|2291.8|2285.8|2291.6|2285.6|2
1626244340000|2021-07-14 06:32:20|2291.6|2285.6|2291.8|2285.8|2291.8|2285.8|2291.4|2285.4|3
1626244360000|2021-07-14 06:32:40|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|2291.6|2285.6|1
1626244370000|2021-07-14 06:32:50|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1626244400000|2021-07-14 06:33:20|2292|2286|2293|2287|2293|2287|2292|2286|3
1626244410000|2021-07-14 06:33:30|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626244430000|2021-07-14 06:33:50|2293.6|2287.6|2293.4|2287.4|2293.6|2287.6|2293.4|2287.4|2
1626244500000|2021-07-14 06:35:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626244520000|2021-07-14 06:35:20|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1626244570000|2021-07-14 06:36:10|2293.5|2287.5|2293.3|2287.3|2293.5|2287.5|2293.3|2287.3|2
1626244580000|2021-07-14 06:36:20|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1626244630000|2021-07-14 06:37:10|2293|2287|2293.3|2287.3|2293.3|2287.3|2293|2287|2
1626244640000|2021-07-14 06:37:20|2293.5|2287.5|2294|2288|2294|2288|2293.5|2287.5|2
1626244660000|2021-07-14 06:37:40|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626244680000|2021-07-14 06:38:00|2295|2289|2295|2289|2295|2289|2294.8|2288.8|3
1626244700000|2021-07-14 06:38:20|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1626244710000|2021-07-14 06:38:30|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626244720000|2021-07-14 06:38:40|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1626244760000|2021-07-14 06:39:20|2295|2289|2294.8|2288.8|2295|2289|2294.8|2288.8|2
1626244780000|2021-07-14 06:39:40|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1626244890000|2021-07-14 06:41:30|2295|2289|2295|2289|2295|2289|2295|2289|1
1626245020000|2021-07-14 06:43:40|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1626245060000|2021-07-14 06:44:20|2295.8|2289.8|2296.8|2290.8|2296.8|2290.8|2295.8|2289.8|2
1626245070000|2021-07-14 06:44:30|2297|2291|2297|2291|2297|2291|2297|2291|1
1626245110000|2021-07-14 06:45:10|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1626245130000|2021-07-14 06:45:30|2297.3|2291.3|2297.9|2291.9|2298|2292|2297.3|2291.3|4
1626245190000|2021-07-14 06:46:30|2298|2292|2298|2292|2298|2292|2298|2292|1
1626245230000|2021-07-14 06:47:10|2297.8|2291.8|2296|2290|2297.8|2291.8|2295.5|2289.5|3
1626245240000|2021-07-14 06:47:20|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|1
1626245250000|2021-07-14 06:47:30|2296|2290|2296.6|2290.6|2296.6|2290.6|2296|2290|3
1626245260000|2021-07-14 06:47:40|2296.5|2290.5|2297|2291|2297|2291|2296.5|2290.5|3
1626245270000|2021-07-14 06:47:50|2297.3|2291.3|2297.8|2291.8|2297.8|2291.8|2297.3|2291.3|4
1626245280000|2021-07-14 06:48:00|2298|2292|2298.8|2292.8|2298.8|2292.8|2298|2292|2
1626245290000|2021-07-14 06:48:10|2299|2293|2299|2293|2299|2293|2299|2293|1
1626245300000|2021-07-14 06:48:20|2299.1|2293.1|2299.4|2293.4|2299.4|2293.4|2299.1|2293.1|3
1626245310000|2021-07-14 06:48:30|2299.5|2293.5|2299.9|2293.9|2300.3|2294.3|2299.5|2293.5|6
1626245320000|2021-07-14 06:48:40|2300|2294|2299.9|2293.9|2300.5|2294.5|2299.9|2293.9|5
1626245330000|2021-07-14 06:48:50|2300|2294|2300.5|2294.5|2300.5|2294.5|2300|2294|7
1626245340000|2021-07-14 06:49:00|2300.8|2294.8|2301|2295|2301|2295|2300.8|2294.8|5
1626245350000|2021-07-14 06:49:10|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1626245360000|2021-07-14 06:49:20|2301.4|2295.4|2301.4|2295.4|2302.1|2296.1|2301.1|2295.1|8
1626245370000|2021-07-14 06:49:30|2301.1|2295.1|2301|2295|2301.1|2295.1|2300.8|2294.8|4
1626245380000|2021-07-14 06:49:40|2301.1|2295.1|2301.3|2295.3|2301.3|2295.3|2301|2295|5
1626245390000|2021-07-14 06:49:50|2301.1|2295.1|2301|2295|2301.1|2295.1|2301|2295|2
1626245400000|2021-07-14 06:50:00|2300.5|2294.5|2299.8|2293.8|2300.5|2294.5|2299.8|2293.8|3
1626245410000|2021-07-14 06:50:10|2299.5|2293.5|2299.1|2293.1|2299.5|2293.5|2299|2293|3
1626245420000|2021-07-14 06:50:20|2299.8|2293.8|2300.3|2294.3|2300.3|2294.3|2299.8|2293.8|3
1626245440000|2021-07-14 06:50:40|2300|2294|2300|2294|2300|2294|2300|2294|1
1626245460000|2021-07-14 06:51:00|2299.8|2293.8|2299.4|2293.4|2299.8|2293.8|2299.4|2293.4|3
1626245470000|2021-07-14 06:51:10|2299|2293|2298|2292|2299|2293|2298|2292|3
1626245480000|2021-07-14 06:51:20|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1626245490000|2021-07-14 06:51:30|2298.5|2292.5|2298.6|2292.6|2298.6|2292.6|2298.5|2292.5|2
1626245500000|2021-07-14 06:51:40|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1626245530000|2021-07-14 06:52:10|2299|2293|2299.4|2293.4|2299.4|2293.4|2299|2293|2
1626245550000|2021-07-14 06:52:30|2299.6|2293.6|2300|2294|2300|2294|2299.6|2293.6|3
1626245590000|2021-07-14 06:53:10|2300.3|2294.3|2300.5|2294.5|2300.5|2294.5|2300.3|2294.3|2
1626245620000|2021-07-14 06:53:40|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1626245650000|2021-07-14 06:54:10|2300.5|2294.5|2300.8|2294.8|2300.8|2294.8|2300.5|2294.5|2
1626245660000|2021-07-14 06:54:20|2300.5|2294.5|2301.5|2295.5|2302.3|2296.3|2300.5|2294.5|12
1626245670000|2021-07-14 06:54:30|2300.9|2294.9|2300.5|2294.5|2300.9|2294.9|2300.5|2294.5|2
1626245680000|2021-07-14 06:54:40|2300.3|2294.3|2298.8|2292.8|2300.3|2294.3|2298.8|2292.8|2
1626245690000|2021-07-14 06:54:50|2299.5|2293.5|2299.9|2293.9|2299.9|2293.9|2299.5|2293.5|2
1626245700000|2021-07-14 06:55:00|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626245720000|2021-07-14 06:55:20|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1626245770000|2021-07-14 06:56:10|2300.1|2294.1|2300.4|2294.4|2300.4|2294.4|2300.1|2294.1|2
1626245810000|2021-07-14 06:56:50|2300.6|2294.6|2300.8|2294.8|2300.8|2294.8|2300.6|2294.6|2
1626245820000|2021-07-14 06:57:00|2300.9|2294.9|2301.4|2295.4|2301.6|2295.6|2300.9|2294.9|5
1626245840000|2021-07-14 06:57:20|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1626245860000|2021-07-14 06:57:40|2301.9|2295.9|2302.3|2296.3|2302.3|2296.3|2301.9|2295.9|3
1626245880000|2021-07-14 06:58:00|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|1
1626245910000|2021-07-14 06:58:30|2301.9|2295.9|2301.6|2295.6|2301.9|2295.9|2301.6|2295.6|4
1626245930000|2021-07-14 06:58:50|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626245940000|2021-07-14 06:59:00|2302.1|2296.1|2301.6|2295.6|2302.1|2296.1|2300.4|2294.4|6
1626245950000|2021-07-14 06:59:10|2301.4|2295.4|2300.1|2294.1|2301.4|2295.4|2300.1|2294.1|2
1626245960000|2021-07-14 06:59:20|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.4|2294.4|3
1626245970000|2021-07-14 06:59:30|2300.9|2294.9|2301.1|2295.1|2301.1|2295.1|2300.9|2294.9|2
1626245980000|2021-07-14 06:59:40|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2299.8|2293.8|6
1626245990000|2021-07-14 06:59:50|2299.6|2293.6|2299.6|2293.6|2300.1|2294.1|2299.4|2293.4|7
1626246000000|2021-07-14 07:00:00|2299.1|2293.1|2299.4|2293.4|2299.8|2293.8|2298.6|2292.6|10
1626246010000|2021-07-14 07:00:10|2299.6|2293.6|2298.9|2292.9|2299.6|2293.6|2298.9|2292.9|4
1626246030000|2021-07-14 07:00:30|2298.6|2292.6|2296.9|2290.9|2298.6|2292.6|2296.9|2290.9|5
1626246050000|2021-07-14 07:00:50|2296.4|2290.4|2296.1|2290.1|2296.4|2290.4|2295.9|2289.9|3
1626246070000|2021-07-14 07:01:10|2295.9|2289.9|2295.8|2289.8|2295.9|2289.9|2295.8|2289.8|2
1626246080000|2021-07-14 07:01:20|2295.6|2289.6|2295|2289|2295.6|2289.6|2295|2289|4
1626246100000|2021-07-14 07:01:40|2294.8|2288.8|2294.6|2288.6|2294.8|2288.8|2294.4|2288.4|3
1626246110000|2021-07-14 07:01:50|2294.5|2288.5|2294.3|2288.3|2294.5|2288.5|2294.3|2288.3|2
1626246130000|2021-07-14 07:02:10|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1626246140000|2021-07-14 07:02:20|2294.3|2288.3|2294.1|2288.1|2294.3|2288.3|2294.1|2288.1|2
1626246150000|2021-07-14 07:02:30|2294.4|2288.4|2294.4|2288.4|2295.1|2289.1|2294.4|2288.4|5
1626246160000|2021-07-14 07:02:40|2294.3|2288.3|2294.5|2288.5|2294.5|2288.5|2294.1|2288.1|4
1626246210000|2021-07-14 07:03:30|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1626246300000|2021-07-14 07:05:00|2294.9|2288.9|2294.8|2288.8|2294.9|2288.9|2294.8|2288.8|2
1626246310000|2021-07-14 07:05:10|2294.9|2288.9|2295.3|2289.3|2295.3|2289.3|2294.9|2288.9|2
1626246320000|2021-07-14 07:05:20|2295.5|2289.5|2296.1|2290.1|2296.1|2290.1|2295.5|2289.5|3
1626246340000|2021-07-14 07:05:40|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|1
1626246360000|2021-07-14 07:06:00|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1626246390000|2021-07-14 07:06:30|2296|2290|2296|2290|2296|2290|2296|2290|1
1626246400000|2021-07-14 07:06:40|2295.8|2289.8|2295.4|2289.4|2295.8|2289.8|2295.4|2289.4|2
1626246460000|2021-07-14 07:07:40|2295.5|2289.5|2296.9|2290.9|2296.9|2290.9|2295.5|2289.5|3
1626246470000|2021-07-14 07:07:50|2296.6|2290.6|2296.4|2290.4|2296.6|2290.6|2296.4|2290.4|2
1626246480000|2021-07-14 07:08:00|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1626246490000|2021-07-14 07:08:10|2296.9|2290.9|2297.4|2291.4|2297.4|2291.4|2296.9|2290.9|2
1626246520000|2021-07-14 07:08:40|2297.1|2291.1|2297.3|2291.3|2297.3|2291.3|2297.1|2291.1|2
1626246570000|2021-07-14 07:09:30|2297|2291|2296.8|2290.8|2297|2291|2296.8|2290.8|2
1626246580000|2021-07-14 07:09:40|2296.9|2290.9|2297.6|2291.6|2297.6|2291.6|2296.9|2290.9|4
1626246600000|2021-07-14 07:10:00|2297.8|2291.8|2297.4|2291.4|2297.8|2291.8|2297.4|2291.4|3
1626246620000|2021-07-14 07:10:20|2297.1|2291.1|2296.6|2290.6|2297.1|2291.1|2296.6|2290.6|2
1626246670000|2021-07-14 07:11:10|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1626246700000|2021-07-14 07:11:40|2296.3|2290.3|2297|2291|2297|2291|2296.3|2290.3|2
1626246710000|2021-07-14 07:11:50|2297.1|2291.1|2296.8|2290.8|2297.1|2291.1|2296.8|2290.8|2
1626246760000|2021-07-14 07:12:40|2296.9|2290.9|2297|2291|2297|2291|2296.9|2290.9|2
1626246810000|2021-07-14 07:13:30|2297.1|2291.1|2299|2293|2299|2293|2297.1|2291.1|4
1626246830000|2021-07-14 07:13:50|2299.1|2293.1|2299.4|2293.4|2299.4|2293.4|2299.1|2293.1|2
1626246860000|2021-07-14 07:14:20|2299.1|2293.1|2298.1|2292.1|2299.1|2293.1|2298.1|2292.1|2
1626246870000|2021-07-14 07:14:30|2298.4|2292.4|2299.9|2293.9|2299.9|2293.9|2298.4|2292.4|4
1626246880000|2021-07-14 07:14:40|2299.6|2293.6|2299.9|2293.9|2299.9|2293.9|2299.6|2293.6|2
1626246890000|2021-07-14 07:14:50|2300.1|2294.1|2299.8|2293.8|2300.1|2294.1|2299.8|2293.8|3
1626246950000|2021-07-14 07:15:50|2299.6|2293.6|2299.1|2293.1|2299.6|2293.6|2299.1|2293.1|2
1626246970000|2021-07-14 07:16:10|2299.4|2293.4|2299.5|2293.5|2299.5|2293.5|2299.4|2293.4|2
1626247030000|2021-07-14 07:17:10|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1626247040000|2021-07-14 07:17:20|2300.4|2294.4|2300.3|2294.3|2300.6|2294.6|2300.1|2294.1|4
1626247060000|2021-07-14 07:17:40|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1626247090000|2021-07-14 07:18:10|2300.6|2294.6|2300.4|2294.4|2300.6|2294.6|2300.4|2294.4|3
1626247150000|2021-07-14 07:19:10|2300.1|2294.1|2299.6|2293.6|2300.1|2294.1|2299.6|2293.6|2
1626247160000|2021-07-14 07:19:20|2299.8|2293.8|2300.1|2294.1|2300.1|2294.1|2299.8|2293.8|2
1626247170000|2021-07-14 07:19:30|2299.9|2293.9|2299.6|2293.6|2299.9|2293.9|2299.6|2293.6|2
1626247260000|2021-07-14 07:21:00|2299.4|2293.4|2299.8|2293.8|2299.8|2293.8|2299.4|2293.4|3
1626247350000|2021-07-14 07:22:30|2300.4|2294.4|2300.5|2294.5|2300.5|2294.5|2300.3|2294.3|3
1626247390000|2021-07-14 07:23:10|2300.3|2294.3|2300.5|2294.5|2300.5|2294.5|2300.3|2294.3|2
1626247510000|2021-07-14 07:25:10|2300.4|2294.4|2299.6|2293.6|2300.4|2294.4|2299.6|2293.6|3
1626247520000|2021-07-14 07:25:20|2299.4|2293.4|2299.1|2293.1|2299.4|2293.4|2299.1|2293.1|2
1626247530000|2021-07-14 07:25:30|2298.4|2292.4|2298.1|2292.1|2298.4|2292.4|2298.1|2292.1|2
1626247550000|2021-07-14 07:25:50|2297.9|2291.9|2298.4|2292.4|2298.4|2292.4|2297.9|2291.9|2
1626247570000|2021-07-14 07:26:10|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1626247590000|2021-07-14 07:26:30|2298.8|2292.8|2299.4|2293.4|2299.5|2293.5|2298.8|2292.8|3
1626247630000|2021-07-14 07:27:10|2299.5|2293.5|2300.4|2294.4|2300.4|2294.4|2299.5|2293.5|2
1626247670000|2021-07-14 07:27:50|2300.1|2294.1|2299.5|2293.5|2300.1|2294.1|2299.5|2293.5|2
1626247680000|2021-07-14 07:28:00|2299.6|2293.6|2300.4|2294.4|2300.4|2294.4|2299.6|2293.6|4
1626247800000|2021-07-14 07:30:00|2300.6|2294.6|2300.4|2294.4|2301.1|2295.1|2300.1|2294.1|5
1626247860000|2021-07-14 07:31:00|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1626248020000|2021-07-14 07:33:40|2300.1|2294.1|2299.3|2293.3|2300.1|2294.1|2299.3|2293.3|2
1626248030000|2021-07-14 07:33:50|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2298.9|2292.9|3
1626248080000|2021-07-14 07:34:40|2299.4|2293.4|2300.4|2294.4|2300.5|2294.5|2299.4|2293.4|4
1626248160000|2021-07-14 07:36:00|2300.6|2294.6|2301.8|2295.8|2301.8|2295.8|2300.6|2294.6|5
1626248170000|2021-07-14 07:36:10|2302|2296|2302|2296|2302.3|2296.3|2302|2296|4
1626248180000|2021-07-14 07:36:20|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1626248200000|2021-07-14 07:36:40|2301.8|2295.8|2301.1|2295.1|2301.8|2295.8|2301.1|2295.1|2
1626248210000|2021-07-14 07:36:50|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|1
1626248220000|2021-07-14 07:37:00|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1626248230000|2021-07-14 07:37:10|2301.3|2295.3|2301.1|2295.1|2301.6|2295.6|2301.1|2295.1|4
1626248240000|2021-07-14 07:37:20|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|1
1626248290000|2021-07-14 07:38:10|2301|2295|2301|2295|2301|2295|2301|2295|1
1626248320000|2021-07-14 07:38:40|2301.1|2295.1|2302.3|2296.3|2302.3|2296.3|2301.1|2295.1|2
1626248350000|2021-07-14 07:39:10|2302.5|2296.5|2302.6|2296.6|2302.6|2296.6|2302.5|2296.5|2
1626248410000|2021-07-14 07:40:10|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626248430000|2021-07-14 07:40:30|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|1
1626248440000|2021-07-14 07:40:40|2303.9|2297.9|2304|2298|2304|2298|2303.9|2297.9|2
1626248470000|2021-07-14 07:41:10|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1626248490000|2021-07-14 07:41:30|2303.8|2297.8|2302.4|2296.4|2303.8|2297.8|2302.4|2296.4|2
1626248520000|2021-07-14 07:42:00|2302.1|2296.1|2301.9|2295.9|2302.1|2296.1|2301.9|2295.9|2
1626248560000|2021-07-14 07:42:40|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626248600000|2021-07-14 07:43:20|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|2
1626248620000|2021-07-14 07:43:40|2302|2296|2301.9|2295.9|2302|2296|2301.9|2295.9|2
1626248660000|2021-07-14 07:44:20|2302|2296|2301.9|2295.9|2302|2296|2301.9|2295.9|2
1626248690000|2021-07-14 07:44:50|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1626248700000|2021-07-14 07:45:00|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1626248720000|2021-07-14 07:45:20|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1626248730000|2021-07-14 07:45:30|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1626248790000|2021-07-14 07:46:30|2301.6|2295.6|2300.8|2294.8|2301.6|2295.6|2300.8|2294.8|3
1626248800000|2021-07-14 07:46:40|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1626248810000|2021-07-14 07:46:50|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1626248830000|2021-07-14 07:47:10|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1626248840000|2021-07-14 07:47:20|2300.8|2294.8|2300.4|2294.4|2300.8|2294.8|2300.4|2294.4|3
1626248950000|2021-07-14 07:49:10|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1626248980000|2021-07-14 07:49:40|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|1
1626249080000|2021-07-14 07:51:20|2300.6|2294.6|2299.8|2293.8|2300.6|2294.6|2299.8|2293.8|2
1626249090000|2021-07-14 07:51:30|2299.5|2293.5|2299.1|2293.1|2299.5|2293.5|2299.1|2293.1|2
1626249100000|2021-07-14 07:51:40|2298.9|2292.9|2298.1|2292.1|2298.9|2292.9|2298.1|2292.1|2
1626249110000|2021-07-14 07:51:50|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1626249120000|2021-07-14 07:52:00|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1626249140000|2021-07-14 07:52:20|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1626249170000|2021-07-14 07:52:50|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1626249180000|2021-07-14 07:53:00|2298.4|2292.4|2298|2292|2298.4|2292.4|2298|2292|2
1626249200000|2021-07-14 07:53:20|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1626249240000|2021-07-14 07:54:00|2298.4|2292.4|2298.8|2292.8|2298.8|2292.8|2298.4|2292.4|2
1626249270000|2021-07-14 07:54:30|2298.9|2292.9|2299.3|2293.3|2299.3|2293.3|2298.9|2292.9|2
1626249280000|2021-07-14 07:54:40|2299|2293|2298.9|2292.9|2299|2293|2298.9|2292.9|2
1626249290000|2021-07-14 07:54:50|2298.8|2292.8|2298.6|2292.6|2298.8|2292.8|2298.6|2292.6|2
1626249310000|2021-07-14 07:55:10|2298.9|2292.9|2299.1|2293.1|2299.1|2293.1|2298.9|2292.9|2
1626249370000|2021-07-14 07:56:10|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1626249400000|2021-07-14 07:56:40|2299.1|2293.1|2298.9|2292.9|2300.1|2294.1|2298.9|2292.9|6
1626249410000|2021-07-14 07:56:50|2298.8|2292.8|2298.4|2292.4|2298.8|2292.8|2298.4|2292.4|2
1626249440000|2021-07-14 07:57:20|2298.6|2292.6|2298.9|2292.9|2298.9|2292.9|2298.6|2292.6|2
1626249460000|2021-07-14 07:57:40|2299.1|2293.1|2299.4|2293.4|2299.4|2293.4|2299.1|2293.1|2
1626249470000|2021-07-14 07:57:50|2299.6|2293.6|2299.4|2293.4|2299.6|2293.6|2299.4|2293.4|2
1626249480000|2021-07-14 07:58:00|2299|2293|2298.8|2292.8|2299|2293|2298.8|2292.8|2
1626249520000|2021-07-14 07:58:40|2298.9|2292.9|2299.4|2293.4|2299.4|2293.4|2298.9|2292.9|2
1626249590000|2021-07-14 07:59:50|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626249600000|2021-07-14 08:00:00|2299.4|2293.4|2299.6|2293.6|2299.6|2293.6|2299.4|2293.4|2
1626249740000|2021-07-14 08:02:20|2300.1|2294.1|2300.4|2294.4|2300.4|2294.4|2300.1|2294.1|2
1626249760000|2021-07-14 08:02:40|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|2300.6|2294.6|1
1626249780000|2021-07-14 08:03:00|2300.4|2294.4|2299.6|2293.6|2300.4|2294.4|2299.6|2293.6|3
1626249790000|2021-07-14 08:03:10|2299.4|2293.4|2298.9|2292.9|2299.4|2293.4|2298.9|2292.9|3
1626249820000|2021-07-14 08:03:40|2298.8|2292.8|2298.9|2292.9|2298.9|2292.9|2298.8|2292.8|2
1626249850000|2021-07-14 08:04:10|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1626249870000|2021-07-14 08:04:30|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1626249940000|2021-07-14 08:05:40|2298.4|2292.4|2298.3|2292.3|2298.4|2292.4|2298.3|2292.3|2
1626249950000|2021-07-14 08:05:50|2298|2292|2298|2292|2298|2292|2297.9|2291.9|3
1626250080000|2021-07-14 08:08:00|2298.1|2292.1|2298.5|2292.5|2298.5|2292.5|2298.1|2292.1|2
1626250110000|2021-07-14 08:08:30|2297.9|2291.9|2298.5|2292.5|2298.5|2292.5|2297.9|2291.9|3
1626250130000|2021-07-14 08:08:50|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1626250140000|2021-07-14 08:09:00|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1626250160000|2021-07-14 08:09:20|2298.9|2292.9|2298.9|2292.9|2299.1|2293.1|2298.9|2292.9|3
1626250170000|2021-07-14 08:09:30|2299.1|2293.1|2299.9|2293.9|2299.9|2293.9|2299.1|2293.1|5
1626250190000|2021-07-14 08:09:50|2299.8|2293.8|2299.4|2293.4|2299.8|2293.8|2299.4|2293.4|2
1626250200000|2021-07-14 08:10:00|2298.9|2292.9|2298.4|2292.4|2298.9|2292.9|2298.4|2292.4|2
1626250210000|2021-07-14 08:10:10|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1626250220000|2021-07-14 08:10:20|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1626250250000|2021-07-14 08:10:50|2298.3|2292.3|2297.3|2291.3|2298.3|2292.3|2297.3|2291.3|2
1626250260000|2021-07-14 08:11:00|2297.8|2291.8|2297.6|2291.6|2297.9|2291.9|2297.6|2291.6|3
1626250290000|2021-07-14 08:11:30|2297.8|2291.8|2297.8|2291.8|2297.9|2291.9|2297.8|2291.8|3
1626250300000|2021-07-14 08:11:40|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1626250310000|2021-07-14 08:11:50|2297.8|2291.8|2298.1|2292.1|2298.1|2292.1|2297.8|2291.8|3
1626250320000|2021-07-14 08:12:00|2298.5|2292.5|2298.6|2292.6|2298.6|2292.6|2298.5|2292.5|2
1626250380000|2021-07-14 08:13:00|2298.8|2292.8|2298.6|2292.6|2298.8|2292.8|2298.6|2292.6|2
1626250390000|2021-07-14 08:13:10|2298.5|2292.5|2299.1|2293.1|2299.1|2293.1|2298.5|2292.5|3
1626250400000|2021-07-14 08:13:20|2299.3|2293.3|2299.5|2293.5|2299.6|2293.6|2299.3|2293.3|3
1626250410000|2021-07-14 08:13:30|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1626250440000|2021-07-14 08:14:00|2299.3|2293.3|2299|2293|2299.3|2293.3|2298.8|2292.8|4
1626250460000|2021-07-14 08:14:20|2299.3|2293.3|2298.9|2292.9|2299.3|2293.3|2298.9|2292.9|3
1626250470000|2021-07-14 08:14:30|2298.6|2292.6|2298.5|2292.5|2298.6|2292.6|2298.5|2292.5|2
1626250500000|2021-07-14 08:15:00|2298.3|2292.3|2298.4|2292.4|2298.4|2292.4|2298.3|2292.3|2
1626250510000|2021-07-14 08:15:10|2298.5|2292.5|2298.9|2292.9|2299.1|2293.1|2298.5|2292.5|5
1626250520000|2021-07-14 08:15:20|2298.8|2292.8|2298.4|2292.4|2298.8|2292.8|2298.4|2292.4|2
1626250590000|2021-07-14 08:16:30|2298.6|2292.6|2299.3|2293.3|2299.3|2293.3|2298.6|2292.6|3
1626250650000|2021-07-14 08:17:30|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626250660000|2021-07-14 08:17:40|2299.8|2293.8|2299.9|2293.9|2299.9|2293.9|2299.8|2293.8|2
1626250690000|2021-07-14 08:18:10|2300|2294|2300|2294|2300|2294|2300|2294|1
1626250720000|2021-07-14 08:18:40|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1626250770000|2021-07-14 08:19:30|2300.3|2294.3|2300|2294|2300.3|2294.3|2300|2294|3
1626250780000|2021-07-14 08:19:40|2299.9|2293.9|2299.4|2293.4|2299.9|2293.9|2299|2293|6
1626250820000|2021-07-14 08:20:20|2299.8|2293.8|2299.4|2293.4|2299.8|2293.8|2299.4|2293.4|2
1626250830000|2021-07-14 08:20:30|2299.1|2293.1|2299.4|2293.4|2299.4|2293.4|2299.1|2293.1|2
1626250850000|2021-07-14 08:20:50|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626250870000|2021-07-14 08:21:10|2299.6|2293.6|2299.4|2293.4|2299.9|2293.9|2299.4|2293.4|4
1626250910000|2021-07-14 08:21:50|2299.5|2293.5|2299.4|2293.4|2299.5|2293.5|2299.4|2293.4|2
1626250920000|2021-07-14 08:22:00|2299.6|2293.6|2299.4|2293.4|2299.6|2293.6|2299.4|2293.4|2
1626250940000|2021-07-14 08:22:20|2299.1|2293.1|2298.3|2292.3|2299.1|2293.1|2298.3|2292.3|3
1626250950000|2021-07-14 08:22:30|2298|2292|2298|2292|2298|2292|2298|2292|1
1626250980000|2021-07-14 08:23:00|2298.3|2292.3|2299.3|2293.3|2299.3|2293.3|2298.3|2292.3|2
1626251040000|2021-07-14 08:24:00|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1626251130000|2021-07-14 08:25:30|2298.9|2292.9|2299|2293|2299|2293|2298.9|2292.9|2
1626251140000|2021-07-14 08:25:40|2298.9|2292.9|2298.5|2292.5|2298.9|2292.9|2298.5|2292.5|2
1626251160000|2021-07-14 08:26:00|2298.4|2292.4|2298.3|2292.3|2298.4|2292.4|2298.3|2292.3|2
1626251210000|2021-07-14 08:26:50|2298.5|2292.5|2298.3|2292.3|2298.5|2292.5|2298.3|2292.3|2
1626251230000|2021-07-14 08:27:10|2298.5|2292.5|2298.6|2292.6|2298.6|2292.6|2298.5|2292.5|2
1626251240000|2021-07-14 08:27:20|2298.8|2292.8|2299.1|2293.1|2299.1|2293.1|2298.8|2292.8|3
1626251250000|2021-07-14 08:27:30|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1626251300000|2021-07-14 08:28:20|2299.5|2293.5|2300.4|2294.4|2300.4|2294.4|2299.5|2293.5|2
1626251310000|2021-07-14 08:28:30|2300.3|2294.3|2299.6|2293.6|2300.3|2294.3|2299.6|2293.6|3
1626251330000|2021-07-14 08:28:50|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1626251340000|2021-07-14 08:29:00|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1626251370000|2021-07-14 08:29:30|2300|2294|2300|2294|2300|2294|2300|2294|1
1626251430000|2021-07-14 08:30:30|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1626251460000|2021-07-14 08:31:00|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1626251470000|2021-07-14 08:31:10|2300|2294|2299.8|2293.8|2300|2294|2299.8|2293.8|2
1626251570000|2021-07-14 08:32:50|2300|2294|2300|2294|2300.3|2294.3|2300|2294|3
1626251620000|2021-07-14 08:33:40|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1626251650000|2021-07-14 08:34:10|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626251680000|2021-07-14 08:34:40|2299.9|2293.9|2300.1|2294.1|2300.1|2294.1|2299.9|2293.9|2
1626251690000|2021-07-14 08:34:50|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1626251700000|2021-07-14 08:35:00|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626251720000|2021-07-14 08:35:20|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1626251770000|2021-07-14 08:36:10|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1626251810000|2021-07-14 08:36:50|2299.9|2293.9|2300|2294|2300|2294|2299.9|2293.9|2
1626251820000|2021-07-14 08:37:00|2299.9|2293.9|2299.8|2293.8|2299.9|2293.9|2299.8|2293.8|2
1626251830000|2021-07-14 08:37:10|2299.6|2293.6|2299.6|2293.6|2299.8|2293.8|2299.6|2293.6|3
1626251840000|2021-07-14 08:37:20|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|2299.9|2293.9|1
1626251870000|2021-07-14 08:37:50|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626251890000|2021-07-14 08:38:10|2299.4|2293.4|2298.8|2292.8|2299.4|2293.4|2298.4|2292.4|4
1626251900000|2021-07-14 08:38:20|2299.1|2293.1|2299.3|2293.3|2299.3|2293.3|2299.1|2293.1|2
1626251910000|2021-07-14 08:38:30|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.3|2293.3|3
1626251950000|2021-07-14 08:39:10|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626251960000|2021-07-14 08:39:20|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1626251980000|2021-07-14 08:39:40|2299.6|2293.6|2299.4|2293.4|2299.6|2293.6|2299.4|2293.4|2
1626252020000|2021-07-14 08:40:20|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626252030000|2021-07-14 08:40:30|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626252060000|2021-07-14 08:41:00|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626252070000|2021-07-14 08:41:10|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626252120000|2021-07-14 08:42:00|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1626252160000|2021-07-14 08:42:40|2299.3|2293.3|2298.1|2292.1|2299.3|2293.3|2298.1|2292.1|4
1626252180000|2021-07-14 08:43:00|2298|2292|2298|2292|2298|2292|2298|2292|1
1626252200000|2021-07-14 08:43:20|2297.6|2291.6|2297.8|2291.8|2297.8|2291.8|2297.6|2291.6|2
1626252250000|2021-07-14 08:44:10|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|1
1626252280000|2021-07-14 08:44:40|2297.6|2291.6|2297.4|2291.4|2297.6|2291.6|2297.4|2291.4|3
1626252310000|2021-07-14 08:45:10|2298.1|2292.1|2298.6|2292.6|2298.6|2292.6|2298.1|2292.1|2
1626252320000|2021-07-14 08:45:20|2298.4|2292.4|2297.4|2291.4|2298.4|2292.4|2297.4|2291.4|4
1626252330000|2021-07-14 08:45:30|2297.6|2291.6|2297.4|2291.4|2297.6|2291.6|2297.4|2291.4|2
1626252370000|2021-07-14 08:46:10|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1626252380000|2021-07-14 08:46:20|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|1
1626252420000|2021-07-14 08:47:00|2296.6|2290.6|2295.9|2289.9|2296.6|2290.6|2295.9|2289.9|2
1626252440000|2021-07-14 08:47:20|2295.8|2289.8|2295.6|2289.6|2295.8|2289.8|2295.6|2289.6|2
1626252450000|2021-07-14 08:47:30|2295.9|2289.9|2295.6|2289.6|2295.9|2289.9|2295.6|2289.6|2
1626252490000|2021-07-14 08:48:10|2295.5|2289.5|2295.1|2289.1|2295.5|2289.5|2294.9|2288.9|4
1626252500000|2021-07-14 08:48:20|2294.9|2288.9|2294.9|2288.9|2295.1|2289.1|2294.9|2288.9|3
1626252540000|2021-07-14 08:49:00|2295|2289|2295|2289|2295|2289|2295|2289|1
1626252550000|2021-07-14 08:49:10|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|1
1626252590000|2021-07-14 08:49:50|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.6|2288.6|3
1626252620000|2021-07-14 08:50:20|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1626252630000|2021-07-14 08:50:30|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1626252640000|2021-07-14 08:50:40|2294.9|2288.9|2294.5|2288.5|2294.9|2288.9|2294.5|2288.5|2
1626252650000|2021-07-14 08:50:50|2294.3|2288.3|2294|2288|2294.3|2288.3|2294|2288|2
1626252710000|2021-07-14 08:51:50|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626252760000|2021-07-14 08:52:40|2293.9|2287.9|2293.9|2287.9|2294.1|2288.1|2293.9|2287.9|3
1626252800000|2021-07-14 08:53:20|2294.3|2288.3|2294.4|2288.4|2294.4|2288.4|2294.3|2288.3|2
1626252810000|2021-07-14 08:53:30|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626252820000|2021-07-14 08:53:40|2294|2288|2294.1|2288.1|2294.1|2288.1|2294|2288|2
1626252830000|2021-07-14 08:53:50|2294|2288|2293.6|2287.6|2294|2288|2293.6|2287.6|3
1626252850000|2021-07-14 08:54:10|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1626252920000|2021-07-14 08:55:20|2294.1|2288.1|2294|2288|2294.6|2288.6|2294|2288|4
1626252930000|2021-07-14 08:55:30|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626252970000|2021-07-14 08:56:10|2294|2288|2294|2288|2294|2288|2294|2288|1
1626252980000|2021-07-14 08:56:20|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626253060000|2021-07-14 08:57:40|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1626253070000|2021-07-14 08:57:50|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1626253110000|2021-07-14 08:58:30|2293.5|2287.5|2294.4|2288.4|2294.6|2288.6|2293.5|2287.5|4
1626253130000|2021-07-14 08:58:50|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1626253160000|2021-07-14 08:59:20|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626253170000|2021-07-14 08:59:30|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1626253180000|2021-07-14 08:59:40|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626253230000|2021-07-14 09:00:30|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1626253290000|2021-07-14 09:01:30|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1626253300000|2021-07-14 09:01:40|2294.1|2288.1|2294.1|2288.1|2294.4|2288.4|2294.1|2288.1|3
1626253310000|2021-07-14 09:01:50|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1626253320000|2021-07-14 09:02:00|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626253340000|2021-07-14 09:02:20|2294.6|2288.6|2295|2289|2295.3|2289.3|2294.6|2288.6|3
1626253350000|2021-07-14 09:02:30|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1626253380000|2021-07-14 09:03:00|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1626253400000|2021-07-14 09:03:20|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1626253460000|2021-07-14 09:04:20|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1626253550000|2021-07-14 09:05:50|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1626253600000|2021-07-14 09:06:40|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1626253620000|2021-07-14 09:07:00|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1626253630000|2021-07-14 09:07:10|2294.8|2288.8|2294.4|2288.4|2294.8|2288.8|2294.4|2288.4|2
1626253660000|2021-07-14 09:07:40|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626253710000|2021-07-14 09:08:30|2293.9|2287.9|2294.4|2288.4|2294.9|2288.9|2293.9|2287.9|5
1626253720000|2021-07-14 09:08:40|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1626253730000|2021-07-14 09:08:50|2294|2288|2294|2288|2294|2288|2294|2288|1
1626253740000|2021-07-14 09:09:00|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1626253750000|2021-07-14 09:09:10|2293.6|2287.6|2293.9|2287.9|2293.9|2287.9|2293.6|2287.6|2
1626253770000|2021-07-14 09:09:30|2294|2288|2294.8|2288.8|2294.8|2288.8|2294|2288|5
1626253780000|2021-07-14 09:09:40|2294.9|2288.9|2294.4|2288.4|2294.9|2288.9|2294.4|2288.4|4
1626253790000|2021-07-14 09:09:50|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626253810000|2021-07-14 09:10:10|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1626253820000|2021-07-14 09:10:20|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626253850000|2021-07-14 09:10:50|2294.4|2288.4|2294.1|2288.1|2294.4|2288.4|2294.1|2288.1|2
1626253860000|2021-07-14 09:11:00|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1626253880000|2021-07-14 09:11:20|2294.1|2288.1|2294.1|2288.1|2294.4|2288.4|2294.1|2288.1|3
1626253890000|2021-07-14 09:11:30|2294.4|2288.4|2294.1|2288.1|2294.4|2288.4|2294.1|2288.1|2
1626253920000|2021-07-14 09:12:00|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1626253930000|2021-07-14 09:12:10|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626253940000|2021-07-14 09:12:20|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1626253950000|2021-07-14 09:12:30|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626253970000|2021-07-14 09:12:50|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1626253990000|2021-07-14 09:13:10|2294.1|2288.1|2294|2288|2294.1|2288.1|2294|2288|2
1626254040000|2021-07-14 09:14:00|2293.9|2287.9|2294|2288|2294|2288|2293.9|2287.9|2
1626254110000|2021-07-14 09:15:10|2294.3|2288.3|2294.1|2288.1|2294.3|2288.3|2294.1|2288.1|2
1626254140000|2021-07-14 09:15:40|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1626254150000|2021-07-14 09:15:50|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1626254180000|2021-07-14 09:16:20|2293.6|2287.6|2293.8|2287.8|2293.8|2287.8|2293.6|2287.6|2
1626254210000|2021-07-14 09:16:50|2293.5|2287.5|2293.6|2287.6|2293.6|2287.6|2293.5|2287.5|2
1626254320000|2021-07-14 09:18:40|2293.9|2287.9|2294|2288|2294.1|2288.1|2293.9|2287.9|3
1626254390000|2021-07-14 09:19:50|2293.9|2287.9|2294|2288|2294|2288|2293.9|2287.9|2
1626254420000|2021-07-14 09:20:20|2294.1|2288.1|2294.1|2288.1|2294.4|2288.4|2294.1|2288.1|3
1626254540000|2021-07-14 09:22:20|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1626254550000|2021-07-14 09:22:30|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626254600000|2021-07-14 09:23:20|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1626254620000|2021-07-14 09:23:40|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626254640000|2021-07-14 09:24:00|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1626254650000|2021-07-14 09:24:10|2294.5|2288.5|2294.1|2288.1|2294.5|2288.5|2294.1|2288.1|3
1626254750000|2021-07-14 09:25:50|2294.4|2288.4|2294.6|2288.6|2294.6|2288.6|2294.4|2288.4|2
1626254760000|2021-07-14 09:26:00|2294.5|2288.5|2294|2288|2294.5|2288.5|2294|2288|3
1626254800000|2021-07-14 09:26:40|2293.9|2287.9|2294|2288|2294|2288|2293.9|2287.9|2
1626254820000|2021-07-14 09:27:00|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626254840000|2021-07-14 09:27:20|2294.3|2288.3|2294.1|2288.1|2294.3|2288.3|2294.1|2288.1|2
1626254850000|2021-07-14 09:27:30|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1626254860000|2021-07-14 09:27:40|2294|2288|2294.4|2288.4|2294.4|2288.4|2294|2288|2
1626254870000|2021-07-14 09:27:50|2294.1|2288.1|2294|2288|2294.1|2288.1|2294|2288|2
1626254880000|2021-07-14 09:28:00|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.8|2287.8|5
1626254890000|2021-07-14 09:28:10|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626254910000|2021-07-14 09:28:30|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1626254920000|2021-07-14 09:28:40|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626254940000|2021-07-14 09:29:00|2294.4|2288.4|2294.5|2288.5|2294.5|2288.5|2294.4|2288.4|2
1626254950000|2021-07-14 09:29:10|2294.8|2288.8|2294.3|2288.3|2294.8|2288.8|2294.3|2288.3|2
1626255000000|2021-07-14 09:30:00|2294.4|2288.4|2293.9|2287.9|2294.4|2288.4|2293.9|2287.9|4
1626255020000|2021-07-14 09:30:20|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1626255030000|2021-07-14 09:30:30|2293.9|2287.9|2293.9|2287.9|2294.3|2288.3|2293.9|2287.9|4
1626255050000|2021-07-14 09:30:50|2294.1|2288.1|2293.9|2287.9|2294.1|2288.1|2293.9|2287.9|2
1626255100000|2021-07-14 09:31:40|2294|2288|2294|2288|2294.5|2288.5|2294|2288|5
1626255110000|2021-07-14 09:31:50|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626255120000|2021-07-14 09:32:00|2294|2288|2294|2288|2294|2288|2294|2288|1
1626255130000|2021-07-14 09:32:10|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1626255150000|2021-07-14 09:32:30|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626255210000|2021-07-14 09:33:30|2294.3|2288.3|2294.4|2288.4|2294.4|2288.4|2294.3|2288.3|2
1626255230000|2021-07-14 09:33:50|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1626255280000|2021-07-14 09:34:40|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626255290000|2021-07-14 09:34:50|2294|2288|2294|2288|2294|2288|2294|2288|1
1626255300000|2021-07-14 09:35:00|2294.1|2288.1|2294.4|2288.4|2294.4|2288.4|2294.1|2288.1|2
1626255310000|2021-07-14 09:35:10|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1626255320000|2021-07-14 09:35:20|2294.4|2288.4|2294.3|2288.3|2294.4|2288.4|2294.3|2288.3|2
1626255430000|2021-07-14 09:37:10|2294|2288|2294.1|2288.1|2294.1|2288.1|2294|2288|2
1626255440000|2021-07-14 09:37:20|2293.9|2287.9|2294.1|2288.1|2294.1|2288.1|2293.9|2287.9|2
1626255490000|2021-07-14 09:38:10|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1626255830000|2021-07-14 09:43:50|2294.4|2288.4|2294.8|2288.8|2294.8|2288.8|2294.4|2288.4|2
1626255840000|2021-07-14 09:44:00|2294.5|2288.5|2294.6|2288.6|2294.6|2288.6|2294.5|2288.5|2
1626255860000|2021-07-14 09:44:20|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626255870000|2021-07-14 09:44:30|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1626255890000|2021-07-14 09:44:50|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626255940000|2021-07-14 09:45:40|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1626256080000|2021-07-14 09:48:00|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1626256090000|2021-07-14 09:48:10|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626256140000|2021-07-14 09:49:00|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1626256210000|2021-07-14 09:50:10|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1626256220000|2021-07-14 09:50:20|2294.4|2288.4|2294.6|2288.6|2294.6|2288.6|2294.4|2288.4|2
1626256230000|2021-07-14 09:50:30|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626256340000|2021-07-14 09:52:20|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1626256450000|2021-07-14 09:54:10|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626256670000|2021-07-14 09:57:50|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1626256730000|2021-07-14 09:58:50|2294.5|2288.5|2295|2289|2295|2289|2294.5|2288.5|3
1626256750000|2021-07-14 09:59:10|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.8|2288.8|3
1626256970000|2021-07-14 10:02:50|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|2
1626256980000|2021-07-14 10:03:00|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1626256990000|2021-07-14 10:03:10|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626257040000|2021-07-14 10:04:00|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|3
1626257090000|2021-07-14 10:04:50|2294.6|2288.6|2295|2289|2295|2289|2294.6|2288.6|2
1626257120000|2021-07-14 10:05:20|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1626257140000|2021-07-14 10:05:40|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626257150000|2021-07-14 10:05:50|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1626257160000|2021-07-14 10:06:00|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626257180000|2021-07-14 10:06:20|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1626257410000|2021-07-14 10:10:10|2294.4|2288.4|2294.8|2288.8|2294.8|2288.8|2294.4|2288.4|2
1626257430000|2021-07-14 10:10:30|2295|2289|2294.8|2288.8|2295|2289|2294.8|2288.8|2
1626257450000|2021-07-14 10:10:50|2294.9|2288.9|2295.1|2289.1|2295.1|2289.1|2294.9|2288.9|2
1626257500000|2021-07-14 10:11:40|2295|2289|2295|2289|2295|2289|2295|2289|1
1626257560000|2021-07-14 10:12:40|2295.3|2289.3|2295.5|2289.5|2295.5|2289.5|2295.3|2289.3|2
1626257590000|2021-07-14 10:13:10|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1626257760000|2021-07-14 10:16:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1626257850000|2021-07-14 10:17:30|2295.3|2289.3|2295|2289|2295.3|2289.3|2295|2289|2
1626257870000|2021-07-14 10:17:50|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|1
1626257880000|2021-07-14 10:18:00|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1626258040000|2021-07-14 10:20:40|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1626258050000|2021-07-14 10:20:50|2295.4|2289.4|2295.6|2289.6|2295.6|2289.6|2295.4|2289.4|2
1626258070000|2021-07-14 10:21:10|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1626258080000|2021-07-14 10:21:20|2295.1|2289.1|2295.4|2289.4|2295.4|2289.4|2295|2289|4
1626258090000|2021-07-14 10:21:30|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1626258110000|2021-07-14 10:21:50|2295.8|2289.8|2296.4|2290.4|2296.4|2290.4|2295.8|2289.8|2
1626258120000|2021-07-14 10:22:00|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1626258160000|2021-07-14 10:22:40|2296.9|2290.9|2297.5|2291.5|2297.9|2291.9|2296.9|2290.9|4
1626258170000|2021-07-14 10:22:50|2297.4|2291.4|2296.8|2290.8|2297.4|2291.4|2296.8|2290.8|2
1626258220000|2021-07-14 10:23:40|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|1
1626258290000|2021-07-14 10:24:50|2296.5|2290.5|2295|2289|2296.5|2290.5|2295|2289|2
1626258340000|2021-07-14 10:25:40|2294.9|2288.9|2295.1|2289.1|2295.1|2289.1|2294.9|2288.9|2
1626258350000|2021-07-14 10:25:50|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1626258410000|2021-07-14 10:26:50|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1626258560000|2021-07-14 10:29:20|2295.6|2289.6|2296.4|2290.4|2296.4|2290.4|2295.6|2289.6|2
1626258630000|2021-07-14 10:30:30|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1626258650000|2021-07-14 10:30:50|2296.3|2290.3|2296.9|2290.9|2296.9|2290.9|2296.3|2290.3|2
1626258670000|2021-07-14 10:31:10|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1626258680000|2021-07-14 10:31:20|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1626258750000|2021-07-14 10:32:30|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1626258800000|2021-07-14 10:33:20|2297.5|2291.5|2297.9|2291.9|2297.9|2291.9|2297.5|2291.5|3
1626258820000|2021-07-14 10:33:40|2297.8|2291.8|2297.6|2291.6|2297.8|2291.8|2297.6|2291.6|2
1626258830000|2021-07-14 10:33:50|2298|2292|2298|2292|2298|2292|2298|2292|1
1626258840000|2021-07-14 10:34:00|2298.3|2292.3|2298.6|2292.6|2298.6|2292.6|2298.3|2292.3|2
1626258890000|2021-07-14 10:34:50|2298.8|2292.8|2298.9|2292.9|2299.5|2293.5|2298.8|2292.8|4
1626258910000|2021-07-14 10:35:10|2298.6|2292.6|2298.5|2292.5|2298.9|2292.9|2298.5|2292.5|5
1626258940000|2021-07-14 10:35:40|2298.3|2292.3|2298.4|2292.4|2298.4|2292.4|2298.3|2292.3|2
1626258990000|2021-07-14 10:36:30|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1626259020000|2021-07-14 10:37:00|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|2297.8|2291.8|4
1626259060000|2021-07-14 10:37:40|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|1
1626259070000|2021-07-14 10:37:50|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1626259120000|2021-07-14 10:38:40|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|1
1626259170000|2021-07-14 10:39:30|2297.6|2291.6|2297.9|2291.9|2297.9|2291.9|2297.5|2291.5|4
1626259180000|2021-07-14 10:39:40|2297.8|2291.8|2297.6|2291.6|2297.8|2291.8|2297.6|2291.6|2
1626259240000|2021-07-14 10:40:40|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1626259260000|2021-07-14 10:41:00|2297.4|2291.4|2297.1|2291.1|2297.4|2291.4|2296.6|2290.6|3
1626259530000|2021-07-14 10:45:30|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1626259570000|2021-07-14 10:46:10|2297|2291|2297|2291|2297|2291|2297|2291|1
1626259620000|2021-07-14 10:47:00|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|1
1626259690000|2021-07-14 10:48:10|2296.8|2290.8|2296.9|2290.9|2296.9|2290.9|2296.5|2290.5|3
1626259740000|2021-07-14 10:49:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1626259750000|2021-07-14 10:49:10|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1626259770000|2021-07-14 10:49:30|2297.1|2291.1|2297.3|2291.3|2297.3|2291.3|2295.9|2289.9|5
1626259880000|2021-07-14 10:51:20|2297.4|2291.4|2297.1|2291.1|2297.4|2291.4|2297.1|2291.1|2
1626259900000|2021-07-14 10:51:40|2297.4|2291.4|2297.1|2291.1|2297.4|2291.4|2297.1|2291.1|3
1626259930000|2021-07-14 10:52:10|2297.4|2291.4|2297.3|2291.3|2297.4|2291.4|2297.3|2291.3|2
1626259940000|2021-07-14 10:52:20|2297.1|2291.1|2297.3|2291.3|2297.3|2291.3|2297.1|2291.1|2
1626259980000|2021-07-14 10:53:00|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1626260020000|2021-07-14 10:53:40|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|1
1626260090000|2021-07-14 10:54:50|2296.8|2290.8|2296.6|2290.6|2296.8|2290.8|2296.6|2290.6|2
1626260120000|2021-07-14 10:55:20|2296.4|2290.4|2296.6|2290.6|2296.6|2290.6|2296.4|2290.4|2
1626260160000|2021-07-14 10:56:00|2296.3|2290.3|2294.8|2288.8|2296.3|2290.3|2294.8|2288.8|2
1626260170000|2021-07-14 10:56:10|2294.4|2288.4|2295.4|2289.4|2295.4|2289.4|2294.4|2288.4|4
1626260180000|2021-07-14 10:56:20|2295.5|2289.5|2296.3|2290.3|2296.3|2290.3|2295.5|2289.5|2
1626260210000|2021-07-14 10:56:50|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1626260250000|2021-07-14 10:57:30|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|1
1626260270000|2021-07-14 10:57:50|2295.8|2289.8|2295.3|2289.3|2295.8|2289.8|2295.3|2289.3|2
1626260280000|2021-07-14 10:58:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1626260310000|2021-07-14 10:58:30|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1626260330000|2021-07-14 10:58:50|2295.1|2289.1|2295|2289|2295.1|2289.1|2295|2289|2
1626260380000|2021-07-14 10:59:40|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1626260400000|2021-07-14 11:00:00|2294.8|2288.8|2294.4|2288.4|2294.8|2288.8|2294.4|2288.4|2
1626260410000|2021-07-14 11:00:10|2294.1|2288.1|2294.6|2288.6|2294.6|2288.6|2294.1|2288.1|3
1626260420000|2021-07-14 11:00:20|2294.4|2288.4|2294.8|2288.8|2294.8|2288.8|2294.4|2288.4|3
1626260430000|2021-07-14 11:00:30|2294.5|2288.5|2294.4|2288.4|2294.5|2288.5|2294.4|2288.4|2
1626260490000|2021-07-14 11:01:30|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626260520000|2021-07-14 11:02:00|2294.4|2288.4|2294.8|2288.8|2294.8|2288.8|2294.4|2288.4|2
1626260550000|2021-07-14 11:02:30|2294.5|2288.5|2294.6|2288.6|2294.6|2288.6|2294.5|2288.5|2
1626260570000|2021-07-14 11:02:50|2294.9|2288.9|2295|2289|2295|2289|2294.9|2288.9|2
1626260580000|2021-07-14 11:03:00|2295.1|2289.1|2295|2289|2295.1|2289.1|2295|2289|2
1626260620000|2021-07-14 11:03:40|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|2
1626260630000|2021-07-14 11:03:50|2294.6|2288.6|2294.9|2288.9|2294.9|2288.9|2294.6|2288.6|2
1626260640000|2021-07-14 11:04:00|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|1
1626260690000|2021-07-14 11:04:50|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1626260730000|2021-07-14 11:05:30|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1626260770000|2021-07-14 11:06:10|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1626260790000|2021-07-14 11:06:30|2295.6|2289.6|2295.5|2289.5|2295.6|2289.6|2295.5|2289.5|2
1626260820000|2021-07-14 11:07:00|2295.3|2289.3|2295.6|2289.6|2295.6|2289.6|2294.8|2288.8|3
1626260830000|2021-07-14 11:07:10|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1626260840000|2021-07-14 11:07:20|2296.1|2290.1|2294.8|2288.8|2296.1|2290.1|2294.8|2288.8|6
1626260850000|2021-07-14 11:07:30|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1626260870000|2021-07-14 11:07:50|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626260880000|2021-07-14 11:08:00|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1626260920000|2021-07-14 11:08:40|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1626260930000|2021-07-14 11:08:50|2295|2289|2295|2289|2295|2289|2295|2289|1
1626260960000|2021-07-14 11:09:20|2295.3|2289.3|2295.1|2289.1|2295.3|2289.3|2295.1|2289.1|2
1626261010000|2021-07-14 11:10:10|2295|2289|2295|2289|2295|2289|2295|2289|1
1626261070000|2021-07-14 11:11:10|2295.1|2289.1|2295.4|2289.4|2295.4|2289.4|2295.1|2289.1|2
1626261090000|2021-07-14 11:11:30|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1626261100000|2021-07-14 11:11:40|2295|2289|2294.5|2288.5|2295|2289|2294.5|2288.5|3
1626261110000|2021-07-14 11:11:50|2294.6|2288.6|2294.5|2288.5|2294.6|2288.6|2294.5|2288.5|2
1626261130000|2021-07-14 11:12:10|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1626261160000|2021-07-14 11:12:40|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1626261220000|2021-07-14 11:13:40|2295|2289|2295|2289|2295|2289|2295|2289|1
1626261300000|2021-07-14 11:15:00|2295.3|2289.3|2296.3|2290.3|2296.3|2290.3|2295.3|2289.3|4
1626261310000|2021-07-14 11:15:10|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1626261320000|2021-07-14 11:15:20|2296|2290|2296|2290|2296|2290|2296|2290|1
1626261350000|2021-07-14 11:15:50|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1626261360000|2021-07-14 11:16:00|2296|2290|2296|2290|2296|2290|2296|2290|1
1626261440000|2021-07-14 11:17:20|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1626261500000|2021-07-14 11:18:20|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1626261570000|2021-07-14 11:19:30|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1626261640000|2021-07-14 11:20:40|2297.1|2291.1|2297.1|2291.1|2297.3|2291.3|2297.1|2291.1|3
1626261650000|2021-07-14 11:20:50|2297|2291|2297|2291|2297|2291|2297|2291|1
1626261660000|2021-07-14 11:21:00|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1626261680000|2021-07-14 11:21:20|2296.9|2290.9|2296.5|2290.5|2296.9|2290.9|2296.5|2290.5|2
1626261770000|2021-07-14 11:22:50|2296.3|2290.3|2295.8|2289.8|2296.3|2290.3|2295.8|2289.8|2
1626261780000|2021-07-14 11:23:00|2296|2290|2296|2290|2296|2290|2296|2290|1
1626261820000|2021-07-14 11:23:40|2296.1|2290.1|2297.1|2291.1|2297.1|2291.1|2296.1|2290.1|2
1626261830000|2021-07-14 11:23:50|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1626261860000|2021-07-14 11:24:20|2297|2291|2297|2291|2297|2291|2297|2291|1
1626261910000|2021-07-14 11:25:10|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|1
1626261960000|2021-07-14 11:26:00|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1626261990000|2021-07-14 11:26:30|2296.9|2290.9|2296.4|2290.4|2296.9|2290.9|2296.4|2290.4|3
1626262000000|2021-07-14 11:26:40|2296.1|2290.1|2295.9|2289.9|2296.1|2290.1|2295.9|2289.9|2
1626262010000|2021-07-14 11:26:50|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1626262030000|2021-07-14 11:27:10|2296|2290|2296|2290|2296|2290|2296|2290|1
1626262040000|2021-07-14 11:27:20|2296.3|2290.3|2296.1|2290.1|2296.3|2290.3|2296.1|2290.1|2
1626262080000|2021-07-14 11:28:00|2296.3|2290.3|2296.9|2290.9|2296.9|2290.9|2296.3|2290.3|4
1626262100000|2021-07-14 11:28:20|2296.8|2290.8|2296.6|2290.6|2296.8|2290.8|2296.6|2290.6|2
1626262120000|2021-07-14 11:28:40|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1626262140000|2021-07-14 11:29:00|2296.6|2290.6|2296.1|2290.1|2296.6|2290.6|2296.1|2290.1|2
1626262160000|2021-07-14 11:29:20|2295.9|2289.9|2296.1|2290.1|2296.1|2290.1|2295.9|2289.9|2
1626262190000|2021-07-14 11:29:50|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1626262210000|2021-07-14 11:30:10|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1626262220000|2021-07-14 11:30:20|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|2295.9|2289.9|1
1626262230000|2021-07-14 11:30:30|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1626262240000|2021-07-14 11:30:40|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1626262250000|2021-07-14 11:30:50|2296.1|2290.1|2296.5|2290.5|2296.5|2290.5|2296.1|2290.1|3
1626262260000|2021-07-14 11:31:00|2296.6|2290.6|2296.9|2290.9|2297|2291|2296.6|2290.6|4
1626262270000|2021-07-14 11:31:10|2296.6|2290.6|2296.5|2290.5|2296.6|2290.6|2296.5|2290.5|2
1626262290000|2021-07-14 11:31:30|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1626262310000|2021-07-14 11:31:50|2297|2291|2297|2291|2297|2291|2297|2291|1
1626262320000|2021-07-14 11:32:00|2296.8|2290.8|2296.6|2290.6|2296.8|2290.8|2296.6|2290.6|2
1626262330000|2021-07-14 11:32:10|2296.4|2290.4|2296.6|2290.6|2296.6|2290.6|2296.4|2290.4|2
1626262370000|2021-07-14 11:32:50|2296.4|2290.4|2296.1|2290.1|2296.4|2290.4|2296.1|2290.1|2
1626262380000|2021-07-14 11:33:00|2296.9|2290.9|2299.3|2293.3|2299.3|2293.3|2296.9|2290.9|8
1626262390000|2021-07-14 11:33:10|2299|2293|2299.1|2293.1|2299.4|2293.4|2298.6|2292.6|4
1626262400000|2021-07-14 11:33:20|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626262520000|2021-07-14 11:35:20|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1626262540000|2021-07-14 11:35:40|2299.9|2293.9|2300.1|2294.1|2300.1|2294.1|2299.9|2293.9|2
1626262560000|2021-07-14 11:36:00|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1626262570000|2021-07-14 11:36:10|2300.6|2294.6|2299.5|2293.5|2300.6|2294.6|2299.5|2293.5|6
1626262620000|2021-07-14 11:37:00|2299.9|2293.9|2300.5|2294.5|2300.5|2294.5|2299.9|2293.9|2
1626262630000|2021-07-14 11:37:10|2300.4|2294.4|2299.5|2293.5|2300.4|2294.4|2299.5|2293.5|3
1626262640000|2021-07-14 11:37:20|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626262660000|2021-07-14 11:37:40|2299.5|2293.5|2299.4|2293.4|2299.6|2293.6|2299.4|2293.4|3
1626262670000|2021-07-14 11:37:50|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299|2293|3
1626262710000|2021-07-14 11:38:30|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626262720000|2021-07-14 11:38:40|2299.3|2293.3|2299.1|2293.1|2299.3|2293.3|2299.1|2293.1|2
1626262770000|2021-07-14 11:39:30|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1626262780000|2021-07-14 11:39:40|2299|2293|2299|2293|2299|2293|2299|2293|1
1626262830000|2021-07-14 11:40:30|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1626262910000|2021-07-14 11:41:50|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1626262930000|2021-07-14 11:42:10|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626262950000|2021-07-14 11:42:30|2299.3|2293.3|2298|2292|2299.3|2293.3|2298|2292|4
1626262960000|2021-07-14 11:42:40|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|1
1626262970000|2021-07-14 11:42:50|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626262980000|2021-07-14 11:43:00|2299.4|2293.4|2299.3|2293.3|2299.4|2293.4|2299.3|2293.3|2
1626263000000|2021-07-14 11:43:20|2299.6|2293.6|2300.8|2294.8|2301.1|2295.1|2299.6|2293.6|3
1626263040000|2021-07-14 11:44:00|2300.9|2294.9|2301.1|2295.1|2301.1|2295.1|2300.9|2294.9|2
1626263070000|2021-07-14 11:44:30|2301.4|2295.4|2302.6|2296.6|2302.6|2296.6|2301.4|2295.4|2
1626263080000|2021-07-14 11:44:40|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1626263090000|2021-07-14 11:44:50|2302.6|2296.6|2302.4|2296.4|2302.6|2296.6|2302.4|2296.4|2
1626263100000|2021-07-14 11:45:00|2302.6|2296.6|2304.6|2298.6|2304.6|2298.6|2302.6|2296.6|3
1626263120000|2021-07-14 11:45:20|2304.1|2298.1|2304.6|2298.6|2304.6|2298.6|2304.1|2298.1|3
1626263130000|2021-07-14 11:45:30|2304.4|2298.4|2304.4|2298.4|2304.6|2298.6|2304.3|2298.3|7
1626263140000|2021-07-14 11:45:40|2304.1|2298.1|2304.6|2298.6|2304.6|2298.6|2304|2298|5
1626263150000|2021-07-14 11:45:50|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|1
1626263160000|2021-07-14 11:46:00|2305.1|2299.1|2306.1|2300.1|2306.1|2300.1|2305.1|2299.1|4
1626263170000|2021-07-14 11:46:10|2305.9|2299.9|2305.6|2299.6|2305.9|2299.9|2305.6|2299.6|2
1626263180000|2021-07-14 11:46:20|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1626263190000|2021-07-14 11:46:30|2305.9|2299.9|2306.1|2300.1|2306.1|2300.1|2305.9|2299.9|2
1626263200000|2021-07-14 11:46:40|2306.4|2300.4|2306|2300|2306.4|2300.4|2306|2300|2
1626263210000|2021-07-14 11:46:50|2306.4|2300.4|2306.1|2300.1|2306.4|2300.4|2306.1|2300.1|2
1626263220000|2021-07-14 11:47:00|2306.4|2300.4|2306.1|2300.1|2306.4|2300.4|2305.9|2299.9|3
1626263230000|2021-07-14 11:47:10|2305.9|2299.9|2305.6|2299.6|2305.9|2299.9|2305.6|2299.6|2
1626263240000|2021-07-14 11:47:20|2305.9|2299.9|2305.6|2299.6|2305.9|2299.9|2305.6|2299.6|2
1626263250000|2021-07-14 11:47:30|2305.4|2299.4|2303.5|2297.5|2305.4|2299.4|2303.5|2297.5|6
1626263260000|2021-07-14 11:47:40|2303.4|2297.4|2305.1|2299.1|2305.1|2299.1|2303.4|2297.4|4
1626263280000|2021-07-14 11:48:00|2304.9|2298.9|2304.8|2298.8|2304.9|2298.9|2304.8|2298.8|2
1626263290000|2021-07-14 11:48:10|2304.6|2298.6|2304.4|2298.4|2304.6|2298.6|2304.4|2298.4|2
1626263300000|2021-07-14 11:48:20|2304|2298|2303.5|2297.5|2304.6|2298.6|2303.5|2297.5|7
1626263310000|2021-07-14 11:48:30|2302.6|2296.6|2303.5|2297.5|2303.5|2297.5|2302.6|2296.6|4
1626263320000|2021-07-14 11:48:40|2303.6|2297.6|2303.4|2297.4|2303.6|2297.6|2303.4|2297.4|2
1626263330000|2021-07-14 11:48:50|2303.5|2297.5|2303.9|2297.9|2304.1|2298.1|2303.5|2297.5|3
1626263340000|2021-07-14 11:49:00|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|1
1626263350000|2021-07-14 11:49:10|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1626263360000|2021-07-14 11:49:20|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1626263380000|2021-07-14 11:49:40|2303.9|2297.9|2303.6|2297.6|2303.9|2297.9|2303.6|2297.6|2
1626263390000|2021-07-14 11:49:50|2303.9|2297.9|2304.1|2298.1|2304.1|2298.1|2303.9|2297.9|2
1626263400000|2021-07-14 11:50:00|2303.9|2297.9|2303.1|2297.1|2303.9|2297.9|2303.1|2297.1|4
1626263410000|2021-07-14 11:50:10|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1626263420000|2021-07-14 11:50:20|2303.6|2297.6|2303.9|2297.9|2303.9|2297.9|2303.6|2297.6|2
1626263430000|2021-07-14 11:50:30|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1626263440000|2021-07-14 11:50:40|2304.4|2298.4|2305.3|2299.3|2305.4|2299.4|2303.9|2297.9|6
1626263450000|2021-07-14 11:50:50|2305|2299|2304.9|2298.9|2305.1|2299.1|2304.9|2298.9|3
1626263460000|2021-07-14 11:51:00|2304.6|2298.6|2304.8|2298.8|2304.8|2298.8|2304.4|2298.4|4
1626263470000|2021-07-14 11:51:10|2304.9|2298.9|2304.6|2298.6|2304.9|2298.9|2304.6|2298.6|2
1626263490000|2021-07-14 11:51:30|2304.9|2298.9|2305.4|2299.4|2305.4|2299.4|2304.9|2298.9|3
1626263500000|2021-07-14 11:51:40|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1626263510000|2021-07-14 11:51:50|2305.5|2299.5|2306.1|2300.1|2306.1|2300.1|2305.5|2299.5|2
1626263520000|2021-07-14 11:52:00|2305.8|2299.8|2306.1|2300.1|2306.1|2300.1|2305.8|2299.8|2
1626263550000|2021-07-14 11:52:30|2306|2300|2306|2300|2306|2300|2306|2300|1
1626263570000|2021-07-14 11:52:50|2305.9|2299.9|2306|2300|2306|2300|2305.9|2299.9|2
1626263580000|2021-07-14 11:53:00|2306.1|2300.1|2306.4|2300.4|2306.4|2300.4|2306.1|2300.1|2
1626263590000|2021-07-14 11:53:10|2305.9|2299.9|2305.9|2299.9|2306|2300|2305.9|2299.9|3
1626263600000|2021-07-14 11:53:20|2305.8|2299.8|2305.5|2299.5|2306|2300|2305.5|2299.5|4
1626263610000|2021-07-14 11:53:30|2305.6|2299.6|2305.5|2299.5|2305.6|2299.6|2305.5|2299.5|2
1626263730000|2021-07-14 11:55:30|2305.3|2299.3|2304.4|2298.4|2305.3|2299.3|2304.4|2298.4|4
1626263820000|2021-07-14 11:57:00|2304.3|2298.3|2303.1|2297.1|2304.3|2298.3|2303.1|2297.1|2
1626263850000|2021-07-14 11:57:30|2303.4|2297.4|2303.6|2297.6|2303.6|2297.6|2303.4|2297.4|2
1626263870000|2021-07-14 11:57:50|2303.4|2297.4|2303.6|2297.6|2303.6|2297.6|2303.4|2297.4|2
1626263880000|2021-07-14 11:58:00|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1626263940000|2021-07-14 11:59:00|2304.1|2298.1|2305.1|2299.1|2305.1|2299.1|2304.1|2298.1|2
1626264010000|2021-07-14 12:00:10|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|1
1626264050000|2021-07-14 12:00:50|2304.9|2298.9|2305.1|2299.1|2305.1|2299.1|2304.4|2298.4|8
1626264070000|2021-07-14 12:01:10|2305|2299|2305|2299|2305|2299|2305|2299|1
1626264110000|2021-07-14 12:01:50|2304.6|2298.6|2304.3|2298.3|2304.6|2298.6|2303.9|2297.9|4
1626264130000|2021-07-14 12:02:10|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1626264170000|2021-07-14 12:02:50|2304.6|2298.6|2305.9|2299.9|2305.9|2299.9|2304.6|2298.6|4
1626264190000|2021-07-14 12:03:10|2306.1|2300.1|2306.6|2300.6|2306.6|2300.6|2306.1|2300.1|2
1626264200000|2021-07-14 12:03:20|2306.8|2300.8|2307.1|2301.1|2307.1|2301.1|2306.8|2300.8|2
1626264210000|2021-07-14 12:03:30|2309|2303|2309|2303|2309|2303|2309|2303|1
1626264230000|2021-07-14 12:03:50|2309.8|2303.8|2309.6|2303.6|2309.8|2303.8|2309.6|2303.6|2
1626264330000|2021-07-14 12:05:30|2309.9|2303.9|2309.6|2303.6|2309.9|2303.9|2309.6|2303.6|2
1626264350000|2021-07-14 12:05:50|2309.8|2303.8|2310|2304|2310|2304|2309.8|2303.8|2
1626264370000|2021-07-14 12:06:10|2309.8|2303.8|2309.3|2303.3|2309.8|2303.8|2309.3|2303.3|2
1626264430000|2021-07-14 12:07:10|2309.1|2303.1|2309.1|2303.1|2309.6|2303.6|2309.1|2303.1|3
1626264450000|2021-07-14 12:07:30|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626264460000|2021-07-14 12:07:40|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626264470000|2021-07-14 12:07:50|2309.4|2303.4|2310.5|2304.5|2310.5|2304.5|2309.4|2303.4|4
1626264500000|2021-07-14 12:08:20|2310.8|2304.8|2311|2305|2311|2305|2310.8|2304.8|2
1626264520000|2021-07-14 12:08:40|2310.8|2304.8|2310.4|2304.4|2310.8|2304.8|2310.4|2304.4|3
1626264530000|2021-07-14 12:08:50|2310.1|2304.1|2310.4|2304.4|2310.4|2304.4|2310.1|2304.1|2
1626264540000|2021-07-14 12:09:00|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1626264600000|2021-07-14 12:10:00|2310.4|2304.4|2310.8|2304.8|2310.8|2304.8|2310.4|2304.4|3
1626264610000|2021-07-14 12:10:10|2310.6|2304.6|2310.5|2304.5|2310.6|2304.6|2310.4|2304.4|3
1626264650000|2021-07-14 12:10:50|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1626264660000|2021-07-14 12:11:00|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626264700000|2021-07-14 12:11:40|2310.9|2304.9|2311.3|2305.3|2311.3|2305.3|2310.9|2304.9|2
1626264740000|2021-07-14 12:12:20|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1626264750000|2021-07-14 12:12:30|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626264760000|2021-07-14 12:12:40|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1626264790000|2021-07-14 12:13:10|2311.1|2305.1|2310.8|2304.8|2311.1|2305.1|2310.8|2304.8|2
1626264800000|2021-07-14 12:13:20|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626264820000|2021-07-14 12:13:40|2310.5|2304.5|2310.6|2304.6|2310.6|2304.6|2310.5|2304.5|2
1626264840000|2021-07-14 12:14:00|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1626264850000|2021-07-14 12:14:10|2310.6|2304.6|2310.9|2304.9|2310.9|2304.9|2310.6|2304.6|2
1626264860000|2021-07-14 12:14:20|2310.6|2304.6|2310.9|2304.9|2311|2305|2310.6|2304.6|4
1626264900000|2021-07-14 12:15:00|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.4|2304.4|5
1626264910000|2021-07-14 12:15:10|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626264920000|2021-07-14 12:15:20|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1626264990000|2021-07-14 12:16:30|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626265010000|2021-07-14 12:16:50|2311.3|2305.3|2311.1|2305.1|2311.3|2305.3|2311.1|2305.1|2
1626265020000|2021-07-14 12:17:00|2311|2305|2311|2305|2311|2305|2311|2305|1
1626265060000|2021-07-14 12:17:40|2310.9|2304.9|2310.3|2304.3|2310.9|2304.9|2310.3|2304.3|3
1626265080000|2021-07-14 12:18:00|2310.6|2304.6|2310.6|2304.6|2310.9|2304.9|2310.6|2304.6|3
1626265090000|2021-07-14 12:18:10|2310.9|2304.9|2310.6|2304.6|2310.9|2304.9|2310.6|2304.6|4
1626265140000|2021-07-14 12:19:00|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1626265160000|2021-07-14 12:19:20|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626265170000|2021-07-14 12:19:30|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1626265200000|2021-07-14 12:20:00|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.4|2304.4|3
1626265210000|2021-07-14 12:20:10|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.6|2304.6|5
1626265220000|2021-07-14 12:20:20|2310.8|2304.8|2310.8|2304.8|2311|2305|2310.8|2304.8|3
1626265230000|2021-07-14 12:20:30|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.8|2304.8|3
1626265240000|2021-07-14 12:20:40|2310.8|2304.8|2310.9|2304.9|2310.9|2304.9|2310.8|2304.8|4
1626265250000|2021-07-14 12:20:50|2310.8|2304.8|2311|2305|2311|2305|2310.8|2304.8|5
1626265280000|2021-07-14 12:21:20|2310.8|2304.8|2310.8|2304.8|2310.9|2304.9|2310.8|2304.8|3
1626265330000|2021-07-14 12:22:10|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626265340000|2021-07-14 12:22:20|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1626265360000|2021-07-14 12:22:40|2310.6|2304.6|2310.9|2304.9|2310.9|2304.9|2310.6|2304.6|2
1626265410000|2021-07-14 12:23:30|2310.6|2304.6|2310.4|2304.4|2310.6|2304.6|2310.4|2304.4|2
1626265440000|2021-07-14 12:24:00|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.4|2304.4|4
1626265530000|2021-07-14 12:25:30|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1626265550000|2021-07-14 12:25:50|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1626265580000|2021-07-14 12:26:20|2310.1|2304.1|2310.4|2304.4|2310.4|2304.4|2310.1|2304.1|2
1626265680000|2021-07-14 12:28:00|2310.1|2304.1|2310|2304|2310.1|2304.1|2310|2304|2
1626265690000|2021-07-14 12:28:10|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1626265720000|2021-07-14 12:28:40|2310.1|2304.1|2309.9|2303.9|2310.1|2304.1|2309.9|2303.9|2
1626265800000|2021-07-14 12:30:00|2310.1|2304.1|2310.4|2304.4|2310.4|2304.4|2310.1|2304.1|2
1626265810000|2021-07-14 12:30:10|2310.6|2304.6|2310.4|2304.4|2310.6|2304.6|2309.9|2303.9|6
1626265820000|2021-07-14 12:30:20|2310.1|2304.1|2310.1|2304.1|2310.6|2304.6|2310|2304|6
1626265830000|2021-07-14 12:30:30|2310|2304|2310|2304|2310|2304|2310|2304|1
1626265850000|2021-07-14 12:30:50|2310.3|2304.3|2310.8|2304.8|2310.8|2304.8|2310.3|2304.3|2
1626265860000|2021-07-14 12:31:00|2310.5|2304.5|2310.5|2304.5|2310.9|2304.9|2310.1|2304.1|6
1626265870000|2021-07-14 12:31:10|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626265890000|2021-07-14 12:31:30|2311|2305|2311.1|2305.1|2311.3|2305.3|2311|2305|3
1626265900000|2021-07-14 12:31:40|2310.9|2304.9|2310.9|2304.9|2311.5|2305.5|2310.9|2304.9|5
1626265920000|2021-07-14 12:32:00|2311|2305|2311.5|2305.5|2311.9|2305.9|2311|2305|7
1626265930000|2021-07-14 12:32:10|2311.4|2305.4|2311.5|2305.5|2311.5|2305.5|2311.3|2305.3|3
1626265970000|2021-07-14 12:32:50|2311.6|2305.6|2311.5|2305.5|2312.1|2306.1|2311.5|2305.5|4
1626265980000|2021-07-14 12:33:00|2311.6|2305.6|2312|2306|2312|2306|2311.6|2305.6|3
1626266000000|2021-07-14 12:33:20|2312.1|2306.1|2311.9|2305.9|2312.1|2306.1|2311.9|2305.9|2
1626266020000|2021-07-14 12:33:40|2311.8|2305.8|2311|2305|2311.8|2305.8|2310.9|2304.9|3
1626266060000|2021-07-14 12:34:20|2310.8|2304.8|2311|2305|2311|2305|2310.8|2304.8|2
1626266090000|2021-07-14 12:34:50|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626266100000|2021-07-14 12:35:00|2311.8|2305.8|2311.9|2305.9|2311.9|2305.9|2311.8|2305.8|2
1626266120000|2021-07-14 12:35:20|2311.6|2305.6|2311.8|2305.8|2311.8|2305.8|2311.6|2305.6|2
1626266130000|2021-07-14 12:35:30|2312|2306|2311.9|2305.9|2312|2306|2311.9|2305.9|2
1626266150000|2021-07-14 12:35:50|2311.4|2305.4|2310.8|2304.8|2311.5|2305.5|2310.8|2304.8|7
1626266160000|2021-07-14 12:36:00|2310.5|2304.5|2310.9|2304.9|2310.9|2304.9|2310.5|2304.5|2
1626266170000|2021-07-14 12:36:10|2310.6|2304.6|2310.4|2304.4|2311|2305|2310.4|2304.4|4
1626266180000|2021-07-14 12:36:20|2310.5|2304.5|2310.8|2304.8|2310.8|2304.8|2310.5|2304.5|2
1626266190000|2021-07-14 12:36:30|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1626266250000|2021-07-14 12:37:30|2311|2305|2311|2305|2311.5|2305.5|2311|2305|4
1626266260000|2021-07-14 12:37:40|2311.1|2305.1|2311.8|2305.8|2311.8|2305.8|2311.1|2305.1|4
1626266280000|2021-07-14 12:38:00|2311.6|2305.6|2311.4|2305.4|2311.6|2305.6|2311.4|2305.4|4
1626266290000|2021-07-14 12:38:10|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1626266310000|2021-07-14 12:38:30|2311|2305|2310.3|2304.3|2311|2305|2310.3|2304.3|4
1626266330000|2021-07-14 12:38:50|2310|2304|2310|2304|2310|2304|2310|2304|1
1626266340000|2021-07-14 12:39:00|2310.1|2304.1|2310.4|2304.4|2310.9|2304.9|2310.1|2304.1|4
1626266350000|2021-07-14 12:39:10|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1626266360000|2021-07-14 12:39:20|2309.9|2303.9|2310.1|2304.1|2310.1|2304.1|2309.9|2303.9|2
1626266370000|2021-07-14 12:39:30|2310|2304|2309.8|2303.8|2310|2304|2309.8|2303.8|3
1626266380000|2021-07-14 12:39:40|2310|2304|2310|2304|2310|2304|2310|2304|1
1626266440000|2021-07-14 12:40:40|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1626266450000|2021-07-14 12:40:50|2310.4|2304.4|2310.6|2304.6|2310.6|2304.6|2310.4|2304.4|2
1626266460000|2021-07-14 12:41:00|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1626266480000|2021-07-14 12:41:20|2310.9|2304.9|2310.8|2304.8|2310.9|2304.9|2310.8|2304.8|2
1626266500000|2021-07-14 12:41:40|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1626266510000|2021-07-14 12:41:50|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626266520000|2021-07-14 12:42:00|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.6|2304.6|5
1626266530000|2021-07-14 12:42:10|2311.1|2305.1|2311.4|2305.4|2311.4|2305.4|2311.1|2305.1|2
1626266540000|2021-07-14 12:42:20|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1626266550000|2021-07-14 12:42:30|2311.1|2305.1|2310.5|2304.5|2311.1|2305.1|2310.5|2304.5|3
1626266560000|2021-07-14 12:42:40|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1626266570000|2021-07-14 12:42:50|2310.9|2304.9|2311.1|2305.1|2311.1|2305.1|2310.9|2304.9|3
1626266580000|2021-07-14 12:43:00|2310.9|2304.9|2310.4|2304.4|2310.9|2304.9|2310.4|2304.4|2
1626266600000|2021-07-14 12:43:20|2310.6|2304.6|2310.6|2304.6|2311.1|2305.1|2310.6|2304.6|3
1626266620000|2021-07-14 12:43:40|2310.5|2304.5|2310.4|2304.4|2310.5|2304.5|2310.4|2304.4|2
1626266690000|2021-07-14 12:44:50|2310.1|2304.1|2310|2304|2310.1|2304.1|2310|2304|2
1626266700000|2021-07-14 12:45:00|2310.1|2304.1|2310.4|2304.4|2310.4|2304.4|2310.1|2304.1|2
1626266720000|2021-07-14 12:45:20|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626266740000|2021-07-14 12:45:40|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1626266770000|2021-07-14 12:46:10|2310.4|2304.4|2310.6|2304.6|2310.6|2304.6|2310.4|2304.4|2
1626266830000|2021-07-14 12:47:10|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2309.9|2303.9|5
1626266840000|2021-07-14 12:47:20|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626266850000|2021-07-14 12:47:30|2310.9|2304.9|2311|2305|2311|2305|2310.9|2304.9|2
1626266860000|2021-07-14 12:47:40|2311.1|2305.1|2311.4|2305.4|2311.4|2305.4|2311.1|2305.1|2
1626266940000|2021-07-14 12:49:00|2311.3|2305.3|2311|2305|2311.3|2305.3|2311|2305|2
1626266950000|2021-07-14 12:49:10|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1626266970000|2021-07-14 12:49:30|2310.6|2304.6|2309.6|2303.6|2310.6|2304.6|2309.6|2303.6|3
1626267010000|2021-07-14 12:50:10|2309.5|2303.5|2309.4|2303.4|2309.5|2303.5|2309.4|2303.4|2
1626267020000|2021-07-14 12:50:20|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626267030000|2021-07-14 12:50:30|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1626267040000|2021-07-14 12:50:40|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626267070000|2021-07-14 12:51:10|2308.9|2302.9|2309.3|2303.3|2309.3|2303.3|2308.9|2302.9|4
1626267080000|2021-07-14 12:51:20|2308.9|2302.9|2309.3|2303.3|2309.3|2303.3|2308.9|2302.9|2
1626267090000|2021-07-14 12:51:30|2308.9|2302.9|2309.3|2303.3|2309.3|2303.3|2308.9|2302.9|2
1626267100000|2021-07-14 12:51:40|2309.4|2303.4|2309.6|2303.6|2309.6|2303.6|2309.4|2303.4|2
1626267120000|2021-07-14 12:52:00|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626267170000|2021-07-14 12:52:50|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626267230000|2021-07-14 12:53:50|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1626267250000|2021-07-14 12:54:10|2309.9|2303.9|2309.6|2303.6|2309.9|2303.9|2309.6|2303.6|2
1626267280000|2021-07-14 12:54:40|2309.5|2303.5|2309.4|2303.4|2309.5|2303.5|2309.4|2303.4|2
1626267290000|2021-07-14 12:54:50|2309.3|2303.3|2309.1|2303.1|2309.3|2303.3|2308.6|2302.6|8
1626267300000|2021-07-14 12:55:00|2309.3|2303.3|2309.9|2303.9|2309.9|2303.9|2309.3|2303.3|4
1626267310000|2021-07-14 12:55:10|2310.4|2304.4|2309.9|2303.9|2310.4|2304.4|2309.9|2303.9|2
1626267330000|2021-07-14 12:55:30|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626267340000|2021-07-14 12:55:40|2309.4|2303.4|2308.6|2302.6|2309.4|2303.4|2308.6|2302.6|6
1626267350000|2021-07-14 12:55:50|2309.4|2303.4|2308.9|2302.9|2309.4|2303.4|2308.9|2302.9|2
1626267360000|2021-07-14 12:56:00|2309.1|2303.1|2308.9|2302.9|2309.1|2303.1|2308.9|2302.9|2
1626267390000|2021-07-14 12:56:30|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626267520000|2021-07-14 12:58:40|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1626267530000|2021-07-14 12:58:50|2309.1|2303.1|2308.9|2302.9|2309.1|2303.1|2308.9|2302.9|2
1626267540000|2021-07-14 12:59:00|2309.1|2303.1|2308.9|2302.9|2309.1|2303.1|2308.9|2302.9|2
1626267560000|2021-07-14 12:59:20|2308.6|2302.6|2308.3|2302.3|2308.6|2302.6|2308.3|2302.3|2
1626267570000|2021-07-14 12:59:30|2308.5|2302.5|2308.6|2302.6|2308.6|2302.6|2308.5|2302.5|2
1626267580000|2021-07-14 12:59:40|2309|2303|2308.9|2302.9|2309|2303|2308.9|2302.9|2
1626267600000|2021-07-14 13:00:00|2309.1|2303.1|2307.9|2301.9|2311.9|2305.9|2307.9|2301.9|14
1626267610000|2021-07-14 13:00:10|2310.3|2304.3|2310.1|2304.1|2311.6|2305.6|2307.9|2301.9|17
1626267620000|2021-07-14 13:00:20|2310.4|2304.4|2307.9|2301.9|2310.4|2304.4|2307.9|2301.9|6
1626267630000|2021-07-14 13:00:30|2308.4|2302.4|2309.9|2303.9|2309.9|2303.9|2308.4|2302.4|5
1626267640000|2021-07-14 13:00:40|2310.1|2304.1|2309.6|2303.6|2310.4|2304.4|2309.4|2303.4|13
1626267650000|2021-07-14 13:00:50|2309.9|2303.9|2309.1|2303.1|2310.4|2304.4|2308.6|2302.6|10
1626267660000|2021-07-14 13:01:00|2308.9|2302.9|2309.1|2303.1|2309.1|2303.1|2308.9|2302.9|2
1626267670000|2021-07-14 13:01:10|2309.4|2303.4|2308.6|2302.6|2309.5|2303.5|2308.6|2302.6|7
1626267680000|2021-07-14 13:01:20|2308.5|2302.5|2308.8|2302.8|2309|2303|2308.5|2302.5|3
1626267690000|2021-07-14 13:01:30|2308.5|2302.5|2306.9|2300.9|2308.5|2302.5|2306.1|2300.1|8
1626267700000|2021-07-14 13:01:40|2306.6|2300.6|2306.6|2300.6|2307.1|2301.1|2306.6|2300.6|4
1626267710000|2021-07-14 13:01:50|2306.9|2300.9|2307.8|2301.8|2307.8|2301.8|2306.9|2300.9|5
1626267730000|2021-07-14 13:02:10|2307.6|2301.6|2306.3|2300.3|2307.6|2301.6|2306.3|2300.3|4
1626267740000|2021-07-14 13:02:20|2306.5|2300.5|2307.5|2301.5|2307.5|2301.5|2306.5|2300.5|4
1626267750000|2021-07-14 13:02:30|2307.4|2301.4|2308|2302|2308|2302|2306.6|2300.6|8
1626267760000|2021-07-14 13:02:40|2308.1|2302.1|2309.4|2303.4|2309.5|2303.5|2308.1|2302.1|14
1626267770000|2021-07-14 13:02:50|2309.5|2303.5|2309.6|2303.6|2309.6|2303.6|2308.9|2302.9|11
1626267780000|2021-07-14 13:03:00|2309.3|2303.3|2309.5|2303.5|2309.6|2303.6|2309|2303|5
1626267790000|2021-07-14 13:03:10|2308.9|2302.9|2309.4|2303.4|2309.4|2303.4|2308.9|2302.9|5
1626267800000|2021-07-14 13:03:20|2309.6|2303.6|2309.8|2303.8|2310.1|2304.1|2309.6|2303.6|4
1626267810000|2021-07-14 13:03:30|2309.5|2303.5|2309.6|2303.6|2310.1|2304.1|2309.5|2303.5|11
1626267820000|2021-07-14 13:03:40|2309.8|2303.8|2309.9|2303.9|2310|2304|2309.8|2303.8|3
1626267830000|2021-07-14 13:03:50|2310.1|2304.1|2310.3|2304.3|2310.3|2304.3|2309.9|2303.9|4
1626267840000|2021-07-14 13:04:00|2309.6|2303.6|2309.5|2303.5|2309.8|2303.8|2309.4|2303.4|8
1626267850000|2021-07-14 13:04:10|2309.4|2303.4|2308.4|2302.4|2309.4|2303.4|2308.1|2302.1|5
1626267860000|2021-07-14 13:04:20|2308.1|2302.1|2308.8|2302.8|2308.8|2302.8|2308.1|2302.1|6
1626267870000|2021-07-14 13:04:30|2308.9|2302.9|2310|2304|2310|2304|2308.9|2302.9|7
1626267880000|2021-07-14 13:04:40|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.8|2303.8|3
1626267890000|2021-07-14 13:04:50|2309.8|2303.8|2308.8|2302.8|2310|2304|2308.8|2302.8|3
1626267900000|2021-07-14 13:05:00|2308.4|2302.4|2308.9|2302.9|2308.9|2302.9|2308.1|2302.1|7
1626267910000|2021-07-14 13:05:10|2308.8|2302.8|2308.8|2302.8|2309.5|2303.5|2308.5|2302.5|10
1626267920000|2021-07-14 13:05:20|2309|2303|2309.6|2303.6|2309.6|2303.6|2309|2303|7
1626267930000|2021-07-14 13:05:30|2310.1|2304.1|2309.8|2303.8|2310.3|2304.3|2309.4|2303.4|10
1626267940000|2021-07-14 13:05:40|2309.9|2303.9|2310|2304|2310.1|2304.1|2309.9|2303.9|4
1626267950000|2021-07-14 13:05:50|2310.1|2304.1|2310.1|2304.1|2310.3|2304.3|2310|2304|4
1626267960000|2021-07-14 13:06:00|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1626267970000|2021-07-14 13:06:10|2310.1|2304.1|2308.9|2302.9|2310.1|2304.1|2308.6|2302.6|7
1626267980000|2021-07-14 13:06:20|2309.1|2303.1|2308.9|2302.9|2309.1|2303.1|2308.6|2302.6|5
1626267990000|2021-07-14 13:06:30|2308.6|2302.6|2308.1|2302.1|2308.6|2302.6|2307.5|2301.5|7
1626268000000|2021-07-14 13:06:40|2308.3|2302.3|2308.3|2302.3|2308.6|2302.6|2308.1|2302.1|5
1626268010000|2021-07-14 13:06:50|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.3|2302.3|3
1626268020000|2021-07-14 13:07:00|2308.1|2302.1|2307.1|2301.1|2308.4|2302.4|2307.1|2301.1|9
1626268030000|2021-07-14 13:07:10|2307|2301|2307|2301|2307.3|2301.3|2306.8|2300.8|5
1626268040000|2021-07-14 13:07:20|2307.3|2301.3|2307|2301|2307.3|2301.3|2306.9|2300.9|4
1626268050000|2021-07-14 13:07:30|2307.4|2301.4|2307|2301|2307.4|2301.4|2306.3|2300.3|8
1626268060000|2021-07-14 13:07:40|2306.8|2300.8|2307.1|2301.1|2307.4|2301.4|2306.4|2300.4|5
1626268070000|2021-07-14 13:07:50|2307.3|2301.3|2307.4|2301.4|2307.5|2301.5|2307.3|2301.3|4
1626268080000|2021-07-14 13:08:00|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626268090000|2021-07-14 13:08:10|2307.6|2301.6|2307.4|2301.4|2308.1|2302.1|2307.4|2301.4|3
1626268100000|2021-07-14 13:08:20|2307.6|2301.6|2307.4|2301.4|2307.9|2301.9|2307.4|2301.4|4
1626268110000|2021-07-14 13:08:30|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2307.4|2301.4|2
1626268120000|2021-07-14 13:08:40|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626268140000|2021-07-14 13:09:00|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626268150000|2021-07-14 13:09:10|2307.5|2301.5|2307.6|2301.6|2308.1|2302.1|2307.5|2301.5|4
1626268160000|2021-07-14 13:09:20|2307.8|2301.8|2308.4|2302.4|2308.4|2302.4|2307.8|2301.8|4
1626268170000|2021-07-14 13:09:30|2308.3|2302.3|2307.4|2301.4|2308.3|2302.3|2307.4|2301.4|2
1626268180000|2021-07-14 13:09:40|2306.9|2300.9|2307|2301|2307|2301|2306.3|2300.3|4
1626268190000|2021-07-14 13:09:50|2306.8|2300.8|2306.5|2300.5|2306.8|2300.8|2306.5|2300.5|3
1626268200000|2021-07-14 13:10:00|2306.6|2300.6|2306.9|2300.9|2306.9|2300.9|2306.6|2300.6|2
1626268210000|2021-07-14 13:10:10|2306.6|2300.6|2306.4|2300.4|2306.6|2300.6|2306.3|2300.3|4
1626268230000|2021-07-14 13:10:30|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1626268240000|2021-07-14 13:10:40|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|1
1626268250000|2021-07-14 13:10:50|2306.5|2300.5|2306.9|2300.9|2307.1|2301.1|2306.5|2300.5|4
1626268270000|2021-07-14 13:11:10|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626268280000|2021-07-14 13:11:20|2307.4|2301.4|2307.3|2301.3|2307.6|2301.6|2306.9|2300.9|6
1626268290000|2021-07-14 13:11:30|2307.4|2301.4|2307.8|2301.8|2307.9|2301.9|2307.1|2301.1|7
1626268300000|2021-07-14 13:11:40|2307.6|2301.6|2307.9|2301.9|2307.9|2301.9|2307.6|2301.6|2
1626268310000|2021-07-14 13:11:50|2308.1|2302.1|2308.1|2302.1|2308.5|2302.5|2307.6|2301.6|5
1626268320000|2021-07-14 13:12:00|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1626268330000|2021-07-14 13:12:10|2308.1|2302.1|2308.4|2302.4|2308.4|2302.4|2308.1|2302.1|2
1626268340000|2021-07-14 13:12:20|2308.6|2302.6|2307.8|2301.8|2308.6|2302.6|2307.6|2301.6|6
1626268350000|2021-07-14 13:12:30|2307.9|2301.9|2308.1|2302.1|2308.1|2302.1|2307.9|2301.9|4
1626268370000|2021-07-14 13:12:50|2308.3|2302.3|2308|2302|2308.3|2302.3|2308|2302|2
1626268380000|2021-07-14 13:13:00|2308.5|2302.5|2309.6|2303.6|2309.6|2303.6|2308.5|2302.5|3
1626268390000|2021-07-14 13:13:10|2309.9|2303.9|2309.9|2303.9|2310|2304|2309.9|2303.9|3
1626268400000|2021-07-14 13:13:20|2309.8|2303.8|2310.1|2304.1|2310.4|2304.4|2309.8|2303.8|6
1626268410000|2021-07-14 13:13:30|2310.3|2304.3|2309.9|2303.9|2310.4|2304.4|2309.9|2303.9|3
1626268420000|2021-07-14 13:13:40|2310|2304|2310|2304|2310|2304|2309.8|2303.8|3
1626268450000|2021-07-14 13:14:10|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1626268460000|2021-07-14 13:14:20|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1626268470000|2021-07-14 13:14:30|2310.1|2304.1|2310.8|2304.8|2311|2305|2310.1|2304.1|6
1626268480000|2021-07-14 13:14:40|2311|2305|2310.9|2304.9|2311.1|2305.1|2310.9|2304.9|3
1626268500000|2021-07-14 13:15:00|2311|2305|2310.9|2304.9|2311.3|2305.3|2310.9|2304.9|6
1626268520000|2021-07-14 13:15:20|2311|2305|2311.1|2305.1|2311.1|2305.1|2311|2305|2
1626268530000|2021-07-14 13:15:30|2311.4|2305.4|2311.6|2305.6|2311.8|2305.8|2311.4|2305.4|3
1626268560000|2021-07-14 13:16:00|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1626268570000|2021-07-14 13:16:10|2312.4|2306.4|2312.1|2306.1|2312.4|2306.4|2312.1|2306.1|2
1626268610000|2021-07-14 13:16:50|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1626268650000|2021-07-14 13:17:30|2312.6|2306.6|2312.8|2306.8|2312.8|2306.8|2312.6|2306.6|2
1626268660000|2021-07-14 13:17:40|2312.6|2306.6|2314.8|2308.8|2314.8|2308.8|2312.6|2306.6|2
1626268670000|2021-07-14 13:17:50|2315|2309|2314.9|2308.9|2315|2309|2314.9|2308.9|2
1626268680000|2021-07-14 13:18:00|2314.6|2308.6|2313.9|2307.9|2314.6|2308.6|2313.9|2307.9|3
1626268700000|2021-07-14 13:18:20|2314.3|2308.3|2315.1|2309.1|2315.3|2309.3|2314.3|2308.3|7
1626268710000|2021-07-14 13:18:30|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626268720000|2021-07-14 13:18:40|2315|2309|2314.4|2308.4|2315|2309|2314.4|2308.4|3
1626268730000|2021-07-14 13:18:50|2314.3|2308.3|2313.4|2307.4|2314.3|2308.3|2313.4|2307.4|3
1626268750000|2021-07-14 13:19:10|2313.3|2307.3|2313.5|2307.5|2313.5|2307.5|2313.3|2307.3|2
1626268760000|2021-07-14 13:19:20|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626268770000|2021-07-14 13:19:30|2314.8|2308.8|2315|2309|2315|2309|2314.8|2308.8|4
1626268780000|2021-07-14 13:19:40|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626268790000|2021-07-14 13:19:50|2315.3|2309.3|2315.1|2309.1|2315.4|2309.4|2315.1|2309.1|3
1626268800000|2021-07-14 13:20:00|2315.3|2309.3|2315.4|2309.4|2315.4|2309.4|2315.3|2309.3|2
1626268820000|2021-07-14 13:20:20|2315.3|2309.3|2315|2309|2315.3|2309.3|2315|2309|2
1626268840000|2021-07-14 13:20:40|2314.8|2308.8|2313.4|2307.4|2314.8|2308.8|2313.4|2307.4|4
1626268850000|2021-07-14 13:20:50|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1626268860000|2021-07-14 13:21:00|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1626268880000|2021-07-14 13:21:20|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1626268890000|2021-07-14 13:21:30|2313.6|2307.6|2314.1|2308.1|2314.1|2308.1|2313.6|2307.6|3
1626268930000|2021-07-14 13:22:10|2314|2308|2314.3|2308.3|2314.3|2308.3|2314|2308|2
1626268940000|2021-07-14 13:22:20|2314.4|2308.4|2315.4|2309.4|2315.4|2309.4|2314.4|2308.4|2
1626268970000|2021-07-14 13:22:50|2315.5|2309.5|2315.9|2309.9|2315.9|2309.9|2315.4|2309.4|5
1626268980000|2021-07-14 13:23:00|2315.6|2309.6|2315.4|2309.4|2315.6|2309.6|2315.4|2309.4|2
1626269000000|2021-07-14 13:23:20|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1626269010000|2021-07-14 13:23:30|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626269020000|2021-07-14 13:23:40|2315.6|2309.6|2315.4|2309.4|2315.6|2309.6|2315.4|2309.4|2
1626269040000|2021-07-14 13:24:00|2315.6|2309.6|2315.1|2309.1|2315.6|2309.6|2315.1|2309.1|3
1626269050000|2021-07-14 13:24:10|2315|2309|2314.4|2308.4|2315|2309|2314.4|2308.4|3
1626269070000|2021-07-14 13:24:30|2314.5|2308.5|2314.3|2308.3|2314.5|2308.5|2314.3|2308.3|3
1626269090000|2021-07-14 13:24:50|2314|2308|2314|2308|2314|2308|2314|2308|1
1626269110000|2021-07-14 13:25:10|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626269120000|2021-07-14 13:25:20|2314.4|2308.4|2314.5|2308.5|2314.5|2308.5|2314.4|2308.4|2
1626269140000|2021-07-14 13:25:40|2314.8|2308.8|2313.6|2307.6|2314.8|2308.8|2313.6|2307.6|5
1626269150000|2021-07-14 13:25:50|2313.5|2307.5|2314|2308|2314|2308|2313.1|2307.1|4
1626269160000|2021-07-14 13:26:00|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626269180000|2021-07-14 13:26:20|2313.6|2307.6|2313.5|2307.5|2313.6|2307.6|2313.4|2307.4|3
1626269190000|2021-07-14 13:26:30|2313.4|2307.4|2313.5|2307.5|2313.5|2307.5|2313.4|2307.4|2
1626269200000|2021-07-14 13:26:40|2313.4|2307.4|2313.5|2307.5|2313.5|2307.5|2313.4|2307.4|2
1626269210000|2021-07-14 13:26:50|2313.6|2307.6|2314|2308|2314|2308|2313.6|2307.6|2
1626269220000|2021-07-14 13:27:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626269240000|2021-07-14 13:27:20|2314.4|2308.4|2314.5|2308.5|2314.5|2308.5|2314.4|2308.4|2
1626269250000|2021-07-14 13:27:30|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626269280000|2021-07-14 13:28:00|2314.1|2308.1|2314|2308|2314.1|2308.1|2314|2308|2
1626269300000|2021-07-14 13:28:20|2314.3|2308.3|2314.5|2308.5|2314.5|2308.5|2314.3|2308.3|3
1626269360000|2021-07-14 13:29:20|2314.4|2308.4|2313.6|2307.6|2314.4|2308.4|2313.6|2307.6|3
1626269380000|2021-07-14 13:29:40|2313.9|2307.9|2314.4|2308.4|2314.4|2308.4|2313.9|2307.9|2
1626269390000|2021-07-14 13:29:50|2314.6|2308.6|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|3
1626269430000|2021-07-14 13:30:30|2314.4|2308.4|2313.9|2307.9|2314.4|2308.4|2313.9|2307.9|2
1626269440000|2021-07-14 13:30:40|2313.6|2307.6|2313.4|2307.4|2313.6|2307.6|2313.4|2307.4|2
1626269450000|2021-07-14 13:30:50|2313.9|2307.9|2314.4|2308.4|2314.4|2308.4|2313.9|2307.9|3
1626269460000|2021-07-14 13:31:00|2314.6|2308.6|2314.4|2308.4|2314.6|2308.6|2314.1|2308.1|5
1626269480000|2021-07-14 13:31:20|2314.1|2308.1|2313.9|2307.9|2314.1|2308.1|2313.9|2307.9|2
1626269490000|2021-07-14 13:31:30|2313.6|2307.6|2314.4|2308.4|2314.4|2308.4|2313.6|2307.6|3
1626269500000|2021-07-14 13:31:40|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626269520000|2021-07-14 13:32:00|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626269530000|2021-07-14 13:32:10|2314.1|2308.1|2313.9|2307.9|2314.1|2308.1|2313.9|2307.9|2
1626269560000|2021-07-14 13:32:40|2314.1|2308.1|2313.9|2307.9|2314.1|2308.1|2313.6|2307.6|4
1626269580000|2021-07-14 13:33:00|2314.1|2308.1|2314.1|2308.1|2314.4|2308.4|2314.1|2308.1|3
1626269590000|2021-07-14 13:33:10|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626269620000|2021-07-14 13:33:40|2313.6|2307.6|2313.1|2307.1|2313.6|2307.6|2313.1|2307.1|3
1626269630000|2021-07-14 13:33:50|2313|2307|2312.4|2306.4|2313|2307|2312.4|2306.4|2
1626269650000|2021-07-14 13:34:10|2312.6|2306.6|2312.9|2306.9|2312.9|2306.9|2312.6|2306.6|2
1626269660000|2021-07-14 13:34:20|2312.8|2306.8|2313.1|2307.1|2313.1|2307.1|2312.6|2306.6|4
1626269670000|2021-07-14 13:34:30|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|2312.9|2306.9|1
1626269680000|2021-07-14 13:34:40|2313.1|2307.1|2312.9|2306.9|2313.1|2307.1|2312.9|2306.9|2
1626269690000|2021-07-14 13:34:50|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1626269700000|2021-07-14 13:35:00|2313.4|2307.4|2312.9|2306.9|2313.4|2307.4|2312.9|2306.9|3
1626269710000|2021-07-14 13:35:10|2313.1|2307.1|2312.9|2306.9|2313.1|2307.1|2312.9|2306.9|2
1626269720000|2021-07-14 13:35:20|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|2312.6|2306.6|1
1626269750000|2021-07-14 13:35:50|2312.4|2306.4|2312.5|2306.5|2313.1|2307.1|2312.4|2306.4|4
1626269780000|2021-07-14 13:36:20|2312.6|2306.6|2313.1|2307.1|2313.1|2307.1|2312.6|2306.6|3
1626269790000|2021-07-14 13:36:30|2312.9|2306.9|2313|2307|2313|2307|2312.9|2306.9|2
1626269800000|2021-07-14 13:36:40|2313.1|2307.1|2314.1|2308.1|2314.1|2308.1|2313.1|2307.1|3
1626269840000|2021-07-14 13:37:20|2314.4|2308.4|2314.3|2308.3|2314.4|2308.4|2314.3|2308.3|2
1626269870000|2021-07-14 13:37:50|2314.4|2308.4|2314.6|2308.6|2314.6|2308.6|2314.4|2308.4|2
1626269880000|2021-07-14 13:38:00|2314.5|2308.5|2314.6|2308.6|2314.6|2308.6|2314.5|2308.5|2
1626269960000|2021-07-14 13:39:20|2314.9|2308.9|2314.3|2308.3|2314.9|2308.9|2314.3|2308.3|2
1626270000000|2021-07-14 13:40:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626270020000|2021-07-14 13:40:20|2314.3|2308.3|2314.4|2308.4|2314.4|2308.4|2314.3|2308.3|2
1626270030000|2021-07-14 13:40:30|2314.3|2308.3|2314|2308|2314.3|2308.3|2314|2308|2
1626270060000|2021-07-14 13:41:00|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626270070000|2021-07-14 13:41:10|2314.1|2308.1|2313.4|2307.4|2314.1|2308.1|2313.4|2307.4|4
1626270080000|2021-07-14 13:41:20|2313.8|2307.8|2313.3|2307.3|2313.8|2307.8|2313.3|2307.3|4
1626270090000|2021-07-14 13:41:30|2312.9|2306.9|2313.1|2307.1|2313.5|2307.5|2312.9|2306.9|6
1626270110000|2021-07-14 13:41:50|2312.9|2306.9|2313.5|2307.5|2313.5|2307.5|2312.9|2306.9|4
1626270120000|2021-07-14 13:42:00|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1626270130000|2021-07-14 13:42:10|2313|2307|2312.6|2306.6|2313|2307|2312.6|2306.6|2
1626270140000|2021-07-14 13:42:20|2312.4|2306.4|2312.3|2306.3|2312.4|2306.4|2312.3|2306.3|2
1626270150000|2021-07-14 13:42:30|2312.4|2306.4|2312.6|2306.6|2312.6|2306.6|2312.4|2306.4|2
1626270180000|2021-07-14 13:43:00|2312.9|2306.9|2313.3|2307.3|2313.3|2307.3|2312.9|2306.9|2
1626270230000|2021-07-14 13:43:50|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1626270280000|2021-07-14 13:44:40|2313.8|2307.8|2314.1|2308.1|2314.1|2308.1|2313.8|2307.8|2
1626270290000|2021-07-14 13:44:50|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626270310000|2021-07-14 13:45:10|2314.5|2308.5|2314.3|2308.3|2314.5|2308.5|2314.3|2308.3|3
1626270330000|2021-07-14 13:45:30|2314|2308|2314|2308|2314|2308|2314|2308|1
1626270340000|2021-07-14 13:45:40|2314.1|2308.1|2314.3|2308.3|2314.3|2308.3|2314.1|2308.1|2
1626270370000|2021-07-14 13:46:10|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626270380000|2021-07-14 13:46:20|2314|2308|2314.1|2308.1|2314.1|2308.1|2314|2308|2
1626270390000|2021-07-14 13:46:30|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626270410000|2021-07-14 13:46:50|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626270420000|2021-07-14 13:47:00|2314|2308|2314|2308|2314|2308|2314|2308|1
1626270440000|2021-07-14 13:47:20|2313.8|2307.8|2313.4|2307.4|2313.8|2307.8|2313.4|2307.4|2
1626270480000|2021-07-14 13:48:00|2313.1|2307.1|2312.6|2306.6|2313.1|2307.1|2312.6|2306.6|2
1626270490000|2021-07-14 13:48:10|2312.8|2306.8|2312.9|2306.9|2313.1|2307.1|2312.8|2306.8|3
1626270500000|2021-07-14 13:48:20|2311.1|2305.1|2311.5|2305.5|2311.5|2305.5|2310.9|2304.9|4
1626270520000|2021-07-14 13:48:40|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1626270540000|2021-07-14 13:49:00|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2310.5|2304.5|2
1626270560000|2021-07-14 13:49:20|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1626270580000|2021-07-14 13:49:40|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1626270600000|2021-07-14 13:50:00|2310.8|2304.8|2311.1|2305.1|2311.1|2305.1|2310.8|2304.8|2
1626270610000|2021-07-14 13:50:10|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1626270620000|2021-07-14 13:50:20|2311.1|2305.1|2310.5|2304.5|2311.1|2305.1|2310.5|2304.5|4
1626270630000|2021-07-14 13:50:30|2310.8|2304.8|2311|2305|2311|2305|2310.8|2304.8|2
1626270680000|2021-07-14 13:51:20|2311.1|2305.1|2311.3|2305.3|2311.3|2305.3|2311.1|2305.1|2
1626270690000|2021-07-14 13:51:30|2311|2305|2310.8|2304.8|2311|2305|2310.8|2304.8|2
1626270700000|2021-07-14 13:51:40|2310.5|2304.5|2310.5|2304.5|2310.8|2304.8|2310.5|2304.5|3
1626270720000|2021-07-14 13:52:00|2310.4|2304.4|2309|2303|2310.4|2304.4|2309|2303|2
1626270730000|2021-07-14 13:52:10|2309.1|2303.1|2309.1|2303.1|2309.4|2303.4|2309.1|2303.1|3
1626270740000|2021-07-14 13:52:20|2308.9|2302.9|2308.8|2302.8|2308.9|2302.9|2308.8|2302.8|2
1626270750000|2021-07-14 13:52:30|2308.9|2302.9|2308.8|2302.8|2309.3|2303.3|2308.8|2302.8|5
1626270760000|2021-07-14 13:52:40|2309|2303|2309.1|2303.1|2309.1|2303.1|2309|2303|2
1626270780000|2021-07-14 13:53:00|2309|2303|2309|2303|2309|2303|2309|2303|1
1626270790000|2021-07-14 13:53:10|2308.9|2302.9|2309|2303|2309|2303|2308.9|2302.9|2
1626270820000|2021-07-14 13:53:40|2309.4|2303.4|2309.5|2303.5|2309.5|2303.5|2309.4|2303.4|2
1626270840000|2021-07-14 13:54:00|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626270850000|2021-07-14 13:54:10|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626270900000|2021-07-14 13:55:00|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1626270960000|2021-07-14 13:56:00|2309.3|2303.3|2308.3|2302.3|2309.3|2303.3|2308.3|2302.3|4
1626270990000|2021-07-14 13:56:30|2308.1|2302.1|2308.3|2302.3|2308.3|2302.3|2308.1|2302.1|2
1626271030000|2021-07-14 13:57:10|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1626271080000|2021-07-14 13:58:00|2308|2302|2305.6|2299.6|2308|2302|2305.6|2299.6|2
1626271120000|2021-07-14 13:58:40|2306.6|2300.6|2307.1|2301.1|2307.1|2301.1|2306.5|2300.5|4
1626271140000|2021-07-14 13:59:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626271150000|2021-07-14 13:59:10|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626271160000|2021-07-14 13:59:20|2307.1|2301.1|2305.4|2299.4|2307.1|2301.1|2305.4|2299.4|5
1626271170000|2021-07-14 13:59:30|2305.6|2299.6|2306|2300|2306.1|2300.1|2305.6|2299.6|4
1626271190000|2021-07-14 13:59:50|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1626271200000|2021-07-14 14:00:00|2305.1|2299.1|2305.4|2299.4|2305.4|2299.4|2304.9|2298.9|3
1626271210000|2021-07-14 14:00:10|2305.6|2299.6|2305.9|2299.9|2305.9|2299.9|2305.6|2299.6|2
1626271220000|2021-07-14 14:00:20|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|2305.6|2299.6|1
1626271280000|2021-07-14 14:01:20|2305.5|2299.5|2305.1|2299.1|2305.5|2299.5|2305.1|2299.1|2
1626271290000|2021-07-14 14:01:30|2304.9|2298.9|2304.8|2298.8|2304.9|2298.9|2304.8|2298.8|2
1626271310000|2021-07-14 14:01:50|2305.4|2299.4|2306.3|2300.3|2306.3|2300.3|2305.4|2299.4|4
1626271320000|2021-07-14 14:02:00|2306.1|2300.1|2305.6|2299.6|2306.1|2300.1|2305.5|2299.5|4
1626271330000|2021-07-14 14:02:10|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1626271340000|2021-07-14 14:02:20|2305.9|2299.9|2305.8|2299.8|2305.9|2299.9|2305.8|2299.8|2
1626271370000|2021-07-14 14:02:50|2305.5|2299.5|2305.4|2299.4|2305.5|2299.5|2304.8|2298.8|4
1626271380000|2021-07-14 14:03:00|2305.3|2299.3|2304.8|2298.8|2305.3|2299.3|2304.8|2298.8|2
1626271390000|2021-07-14 14:03:10|2304.4|2298.4|2304.1|2298.1|2304.4|2298.4|2303.6|2297.6|3
1626271400000|2021-07-14 14:03:20|2304.6|2298.6|2304.8|2298.8|2304.8|2298.8|2304.6|2298.6|2
1626271420000|2021-07-14 14:03:40|2304.5|2298.5|2304.1|2298.1|2304.5|2298.5|2304.1|2298.1|2
1626271440000|2021-07-14 14:04:00|2303.9|2297.9|2304.3|2298.3|2304.3|2298.3|2303.9|2297.9|2
1626271470000|2021-07-14 14:04:30|2304|2298|2303.9|2297.9|2304|2298|2303.9|2297.9|2
1626271480000|2021-07-14 14:04:40|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|2303.6|2297.6|1
1626271490000|2021-07-14 14:04:50|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1626271540000|2021-07-14 14:05:40|2303.4|2297.4|2303.6|2297.6|2303.6|2297.6|2303.4|2297.4|2
1626271580000|2021-07-14 14:06:20|2303.9|2297.9|2304|2298|2304|2298|2303.9|2297.9|2
1626271630000|2021-07-14 14:07:10|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1626271640000|2021-07-14 14:07:20|2304.4|2298.4|2304.1|2298.1|2304.4|2298.4|2304.1|2298.1|2
1626271670000|2021-07-14 14:07:50|2304.3|2298.3|2305.4|2299.4|2305.4|2299.4|2304.3|2298.3|4
1626271690000|2021-07-14 14:08:10|2304.9|2298.9|2305.4|2299.4|2305.4|2299.4|2304.9|2298.9|2
1626271700000|2021-07-14 14:08:20|2304.9|2298.9|2308.1|2302.1|2308.1|2302.1|2304.9|2298.9|10
1626271710000|2021-07-14 14:08:30|2308.3|2302.3|2307.6|2301.6|2308.5|2302.5|2307.4|2301.4|5
1626271730000|2021-07-14 14:08:50|2308.5|2302.5|2309.5|2303.5|2309.5|2303.5|2308.5|2302.5|2
1626271750000|2021-07-14 14:09:10|2309.3|2303.3|2308.4|2302.4|2309.6|2303.6|2308.4|2302.4|7
1626271790000|2021-07-14 14:09:50|2308.6|2302.6|2308.6|2302.6|2309.6|2303.6|2308.6|2302.6|5
1626271800000|2021-07-14 14:10:00|2309.4|2303.4|2309.5|2303.5|2309.8|2303.8|2309.4|2303.4|4
1626271810000|2021-07-14 14:10:10|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1626271820000|2021-07-14 14:10:20|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626271830000|2021-07-14 14:10:30|2309.8|2303.8|2309.9|2303.9|2309.9|2303.9|2309.4|2303.4|4
1626271840000|2021-07-14 14:10:40|2309.6|2303.6|2309.9|2303.9|2309.9|2303.9|2309.6|2303.6|4
1626271860000|2021-07-14 14:11:00|2309.6|2303.6|2309.9|2303.9|2309.9|2303.9|2309.6|2303.6|2
1626271880000|2021-07-14 14:11:20|2309.1|2303.1|2308.9|2302.9|2309.1|2303.1|2308.9|2302.9|2
1626271900000|2021-07-14 14:11:40|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1626271910000|2021-07-14 14:11:50|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1626271920000|2021-07-14 14:12:00|2309|2303|2309|2303|2309|2303|2308.9|2302.9|3
1626271940000|2021-07-14 14:12:20|2309.3|2303.3|2309.4|2303.4|2309.9|2303.9|2309.3|2303.3|3
1626271950000|2021-07-14 14:12:30|2309.9|2303.9|2310.4|2304.4|2310.4|2304.4|2309.9|2303.9|5
1626271960000|2021-07-14 14:12:40|2310.1|2304.1|2310.4|2304.4|2310.4|2304.4|2310.1|2304.1|2
1626271970000|2021-07-14 14:12:50|2310.1|2304.1|2310.3|2304.3|2310.3|2304.3|2310.1|2304.1|2
1626271990000|2021-07-14 14:13:10|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1626272000000|2021-07-14 14:13:20|2310.3|2304.3|2310.4|2304.4|2310.4|2304.4|2310.3|2304.3|2
1626272040000|2021-07-14 14:14:00|2311.1|2305.1|2311.4|2305.4|2311.4|2305.4|2311.1|2305.1|2
1626272060000|2021-07-14 14:14:20|2311.1|2305.1|2310.6|2304.6|2311.1|2305.1|2310.6|2304.6|2
1626272070000|2021-07-14 14:14:30|2310.1|2304.1|2310.6|2304.6|2310.6|2304.6|2310.1|2304.1|2
1626272170000|2021-07-14 14:16:10|2311.4|2305.4|2311.4|2305.4|2311.6|2305.6|2311.4|2305.4|3
1626272180000|2021-07-14 14:16:20|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1626272240000|2021-07-14 14:17:20|2311.9|2305.9|2312.1|2306.1|2312.1|2306.1|2311.9|2305.9|2
1626272280000|2021-07-14 14:18:00|2311.9|2305.9|2311.6|2305.6|2311.9|2305.9|2311.6|2305.6|2
1626272300000|2021-07-14 14:18:20|2312|2306|2311.6|2305.6|2312.3|2306.3|2311.6|2305.6|5
1626272330000|2021-07-14 14:18:50|2311.4|2305.4|2310.9|2304.9|2311.4|2305.4|2310.9|2304.9|3
1626272390000|2021-07-14 14:19:50|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626272400000|2021-07-14 14:20:00|2310.4|2304.4|2309.5|2303.5|2310.4|2304.4|2309.5|2303.5|3
1626272460000|2021-07-14 14:21:00|2309.3|2303.3|2308.9|2302.9|2309.3|2303.3|2308.9|2302.9|2
1626272490000|2021-07-14 14:21:30|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.1|2302.1|3
1626272510000|2021-07-14 14:21:50|2308.9|2302.9|2309|2303|2309.1|2303.1|2308.8|2302.8|6
1626272520000|2021-07-14 14:22:00|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626272550000|2021-07-14 14:22:30|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1626272600000|2021-07-14 14:23:20|2309.8|2303.8|2309.4|2303.4|2309.8|2303.8|2309.4|2303.4|2
1626272640000|2021-07-14 14:24:00|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626272650000|2021-07-14 14:24:10|2309|2303|2309|2303|2309|2303|2309|2303|1
1626272700000|2021-07-14 14:25:00|2309.1|2303.1|2309.4|2303.4|2309.4|2303.4|2309.1|2303.1|2
1626272730000|2021-07-14 14:25:30|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626272800000|2021-07-14 14:26:40|2308.9|2302.9|2308.4|2302.4|2308.9|2302.9|2308.4|2302.4|2
1626272810000|2021-07-14 14:26:50|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.4|2302.4|7
1626272840000|2021-07-14 14:27:20|2308.5|2302.5|2308.6|2302.6|2308.9|2302.9|2308.4|2302.4|4
1626272850000|2021-07-14 14:27:30|2308.8|2302.8|2309.6|2303.6|2309.6|2303.6|2308.8|2302.8|5
1626272870000|2021-07-14 14:27:50|2309.4|2303.4|2309.1|2303.1|2309.4|2303.4|2309.1|2303.1|2
1626272900000|2021-07-14 14:28:20|2308.9|2302.9|2309.1|2303.1|2309.1|2303.1|2308.9|2302.9|2
1626272920000|2021-07-14 14:28:40|2308.9|2302.9|2309.1|2303.1|2309.1|2303.1|2308.9|2302.9|2
1626272930000|2021-07-14 14:28:50|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1626272960000|2021-07-14 14:29:20|2309|2303|2309.9|2303.9|2309.9|2303.9|2309|2303|4
1626272970000|2021-07-14 14:29:30|2309.5|2303.5|2309.4|2303.4|2309.9|2303.9|2309.4|2303.4|4
1626272980000|2021-07-14 14:29:40|2309.6|2303.6|2309.9|2303.9|2309.9|2303.9|2309.6|2303.6|2
1626272990000|2021-07-14 14:29:50|2310.1|2304.1|2310.4|2304.4|2310.4|2304.4|2310.1|2304.1|2
1626273000000|2021-07-14 14:30:00|2310.1|2304.1|2309.4|2303.4|2310.1|2304.1|2309.4|2303.4|2
1626273010000|2021-07-14 14:30:10|2309.1|2303.1|2309.4|2303.4|2309.4|2303.4|2309.1|2303.1|2
1626273040000|2021-07-14 14:30:40|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1626273050000|2021-07-14 14:30:50|2309.9|2303.9|2310.1|2304.1|2310.1|2304.1|2309.9|2303.9|2
1626273060000|2021-07-14 14:31:00|2309.4|2303.4|2308.9|2302.9|2309.4|2303.4|2308.9|2302.9|2
1626273120000|2021-07-14 14:32:00|2308.6|2302.6|2308.4|2302.4|2308.6|2302.6|2308.4|2302.4|2
1626273140000|2021-07-14 14:32:20|2308.9|2302.9|2309|2303|2309|2303|2308.9|2302.9|2
1626273150000|2021-07-14 14:32:30|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626273160000|2021-07-14 14:32:40|2309.3|2303.3|2309|2303|2309.3|2303.3|2309|2303|2
1626273190000|2021-07-14 14:33:10|2308.9|2302.9|2309.1|2303.1|2309.1|2303.1|2308.9|2302.9|2
1626273200000|2021-07-14 14:33:20|2308.9|2302.9|2308.9|2302.9|2309.1|2303.1|2308.9|2302.9|5
1626273210000|2021-07-14 14:33:30|2309.1|2303.1|2308.9|2302.9|2309.1|2303.1|2308.9|2302.9|2
1626273220000|2021-07-14 14:33:40|2309.1|2303.1|2308.1|2302.1|2309.1|2303.1|2308.1|2302.1|4
1626273230000|2021-07-14 14:33:50|2308.5|2302.5|2308.1|2302.1|2308.5|2302.5|2308.1|2302.1|2
1626273250000|2021-07-14 14:34:10|2308.5|2302.5|2308.6|2302.6|2308.6|2302.6|2308.4|2302.4|3
1626273260000|2021-07-14 14:34:20|2308.8|2302.8|2308.9|2302.9|2308.9|2302.9|2308.8|2302.8|2
1626273310000|2021-07-14 14:35:10|2309.1|2303.1|2309.8|2303.8|2310|2304|2309.1|2303.1|4
1626273320000|2021-07-14 14:35:20|2309.6|2303.6|2308.8|2302.8|2309.6|2303.6|2308.8|2302.8|2
1626273330000|2021-07-14 14:35:30|2308.9|2302.9|2308.1|2302.1|2308.9|2302.9|2308.1|2302.1|4
1626273340000|2021-07-14 14:35:40|2308.4|2302.4|2308.5|2302.5|2308.5|2302.5|2308.4|2302.4|2
1626273370000|2021-07-14 14:36:10|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626273420000|2021-07-14 14:37:00|2308.1|2302.1|2307.9|2301.9|2308.1|2302.1|2307.9|2301.9|2
1626273430000|2021-07-14 14:37:10|2308.1|2302.1|2308.5|2302.5|2308.5|2302.5|2308.1|2302.1|3
1626273520000|2021-07-14 14:38:40|2308.4|2302.4|2307.9|2301.9|2308.4|2302.4|2307.9|2301.9|2
1626273530000|2021-07-14 14:38:50|2308.3|2302.3|2307.9|2301.9|2308.3|2302.3|2307.9|2301.9|6
1626273550000|2021-07-14 14:39:10|2308.3|2302.3|2307.9|2301.9|2308.3|2302.3|2307.9|2301.9|3
1626273560000|2021-07-14 14:39:20|2307.6|2301.6|2307.9|2301.9|2307.9|2301.9|2307.6|2301.6|2
1626273570000|2021-07-14 14:39:30|2308.1|2302.1|2308.3|2302.3|2308.3|2302.3|2308.1|2302.1|2
1626273620000|2021-07-14 14:40:20|2308.5|2302.5|2308.4|2302.4|2308.5|2302.5|2308.4|2302.4|2
1626273640000|2021-07-14 14:40:40|2308.1|2302.1|2307.9|2301.9|2308.1|2302.1|2307.9|2301.9|2
1626273650000|2021-07-14 14:40:50|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626273660000|2021-07-14 14:41:00|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|2
1626273670000|2021-07-14 14:41:10|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626273690000|2021-07-14 14:41:30|2308.1|2302.1|2307.6|2301.6|2308.3|2302.3|2307.6|2301.6|5
1626273750000|2021-07-14 14:42:30|2307.8|2301.8|2308.4|2302.4|2308.4|2302.4|2307.8|2301.8|3
1626273770000|2021-07-14 14:42:50|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1626273790000|2021-07-14 14:43:10|2308|2302|2306.9|2300.9|2308|2302|2306.9|2300.9|4
1626273800000|2021-07-14 14:43:20|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1626273900000|2021-07-14 14:45:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626273910000|2021-07-14 14:45:10|2307.4|2301.4|2307.6|2301.6|2307.6|2301.6|2307.4|2301.4|2
1626273920000|2021-07-14 14:45:20|2308.3|2302.3|2306.9|2300.9|2308.3|2302.3|2306.9|2300.9|3
1626273930000|2021-07-14 14:45:30|2307|2301|2306.9|2300.9|2307|2301|2306.9|2300.9|2
1626273940000|2021-07-14 14:45:40|2307|2301|2306.6|2300.6|2307|2301|2306.6|2300.6|2
1626273970000|2021-07-14 14:46:10|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1626274040000|2021-07-14 14:47:20|2306.3|2300.3|2305.6|2299.6|2306.3|2300.3|2305.6|2299.6|2
1626274090000|2021-07-14 14:48:10|2305.4|2299.4|2306.1|2300.1|2306.1|2300.1|2305.4|2299.4|4
1626274120000|2021-07-14 14:48:40|2306.4|2300.4|2306.5|2300.5|2306.5|2300.5|2306.4|2300.4|2
1626274130000|2021-07-14 14:48:50|2306.4|2300.4|2306.1|2300.1|2306.4|2300.4|2306.1|2300.1|2
1626274160000|2021-07-14 14:49:20|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1626274220000|2021-07-14 14:50:20|2306.9|2300.9|2307.3|2301.3|2307.3|2301.3|2306.9|2300.9|2
1626274230000|2021-07-14 14:50:30|2307.4|2301.4|2308.5|2302.5|2308.5|2302.5|2307.4|2301.4|2
1626274240000|2021-07-14 14:50:40|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1626274260000|2021-07-14 14:51:00|2308.1|2302.1|2308.4|2302.4|2308.4|2302.4|2308.1|2302.1|2
1626274330000|2021-07-14 14:52:10|2308.1|2302.1|2307.9|2301.9|2308.1|2302.1|2307.9|2301.9|2
1626274340000|2021-07-14 14:52:20|2307.6|2301.6|2307|2301|2307.6|2301.6|2306.6|2300.6|7
1626274350000|2021-07-14 14:52:30|2307.1|2301.1|2307|2301|2307.1|2301.1|2307|2301|2
1626274390000|2021-07-14 14:53:10|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626274400000|2021-07-14 14:53:20|2307.6|2301.6|2308.5|2302.5|2308.5|2302.5|2307.6|2301.6|3
1626274450000|2021-07-14 14:54:10|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626274460000|2021-07-14 14:54:20|2308.6|2302.6|2308.3|2302.3|2308.6|2302.6|2308.3|2302.3|2
1626274480000|2021-07-14 14:54:40|2308.4|2302.4|2308.5|2302.5|2308.5|2302.5|2308.4|2302.4|2
1626274500000|2021-07-14 14:55:00|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.3|2302.3|3
1626274510000|2021-07-14 14:55:10|2308.3|2302.3|2308.1|2302.1|2308.3|2302.3|2308.1|2302.1|2
1626274520000|2021-07-14 14:55:20|2307.9|2301.9|2306.9|2300.9|2307.9|2301.9|2306.9|2300.9|6
1626274530000|2021-07-14 14:55:30|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626274590000|2021-07-14 14:56:30|2306.9|2300.9|2306.6|2300.6|2306.9|2300.9|2306.6|2300.6|3
1626274600000|2021-07-14 14:56:40|2306.9|2300.9|2307.1|2301.1|2307.1|2301.1|2306.9|2300.9|2
1626274610000|2021-07-14 14:56:50|2306.9|2300.9|2305.4|2299.4|2306.9|2300.9|2305.4|2299.4|4
1626274620000|2021-07-14 14:57:00|2305.1|2299.1|2304.9|2298.9|2305.1|2299.1|2304.9|2298.9|2
1626274650000|2021-07-14 14:57:30|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|2305.1|2299.1|1
1626274660000|2021-07-14 14:57:40|2304.9|2298.9|2305.1|2299.1|2305.1|2299.1|2304.9|2298.9|2
1626274690000|2021-07-14 14:58:10|2304.9|2298.9|2305.1|2299.1|2305.1|2299.1|2304.9|2298.9|2
1626274710000|2021-07-14 14:58:30|2305.4|2299.4|2305.8|2299.8|2306.1|2300.1|2305.4|2299.4|3
1626274720000|2021-07-14 14:58:40|2306.6|2300.6|2306.4|2300.4|2306.6|2300.6|2306.4|2300.4|2
1626274740000|2021-07-14 14:59:00|2306.1|2300.1|2306.4|2300.4|2306.4|2300.4|2306.1|2300.1|3
1626274810000|2021-07-14 15:00:10|2306.9|2300.9|2307.1|2301.1|2307.1|2301.1|2306.9|2300.9|2
1626274890000|2021-07-14 15:01:30|2305.1|2299.1|2304.4|2298.4|2305.1|2299.1|2304.4|2298.4|2
1626274910000|2021-07-14 15:01:50|2305.1|2299.1|2304.5|2298.5|2305.1|2299.1|2304.5|2298.5|3
1626274920000|2021-07-14 15:02:00|2304.3|2298.3|2302.4|2296.4|2304.3|2298.3|2302.4|2296.4|3
1626274950000|2021-07-14 15:02:30|2302.6|2296.6|2304.1|2298.1|2304.1|2298.1|2302.4|2296.4|6
1626274960000|2021-07-14 15:02:40|2303.9|2297.9|2304.3|2298.3|2304.3|2298.3|2303.9|2297.9|4
1626274980000|2021-07-14 15:03:00|2303.9|2297.9|2303.5|2297.5|2303.9|2297.9|2303.4|2297.4|5
1626275010000|2021-07-14 15:03:30|2303.3|2297.3|2302.5|2296.5|2303.3|2297.3|2302.5|2296.5|2
1626275030000|2021-07-14 15:03:50|2301.9|2295.9|2302.3|2296.3|2302.3|2296.3|2301.9|2295.9|3
1626275040000|2021-07-14 15:04:00|2302.4|2296.4|2304.4|2298.4|2304.4|2298.4|2302.4|2296.4|4
1626275050000|2021-07-14 15:04:10|2304.6|2298.6|2304.4|2298.4|2304.6|2298.6|2304.4|2298.4|2
1626275060000|2021-07-14 15:04:20|2304.1|2298.1|2304.6|2298.6|2304.6|2298.6|2304.1|2298.1|2
1626275090000|2021-07-14 15:04:50|2304.1|2298.1|2305.1|2299.1|2305.3|2299.3|2304.1|2298.1|4
1626275120000|2021-07-14 15:05:20|2304|2298|2303.6|2297.6|2304|2298|2303.6|2297.6|2
1626275130000|2021-07-14 15:05:30|2303.5|2297.5|2303.4|2297.4|2303.5|2297.5|2303.1|2297.1|3
1626275140000|2021-07-14 15:05:40|2303|2297|2301.1|2295.1|2303|2297|2301.1|2295.1|4
1626275160000|2021-07-14 15:06:00|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1626275180000|2021-07-14 15:06:20|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1626275190000|2021-07-14 15:06:30|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1626275200000|2021-07-14 15:06:40|2300.4|2294.4|2300.9|2294.9|2300.9|2294.9|2300.4|2294.4|2
1626275210000|2021-07-14 15:06:50|2300.6|2294.6|2300.9|2294.9|2301.1|2295.1|2300.6|2294.6|3
1626275220000|2021-07-14 15:07:00|2300.6|2294.6|2299.4|2293.4|2300.6|2294.6|2299.4|2293.4|3
1626275230000|2021-07-14 15:07:10|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1626275250000|2021-07-14 15:07:30|2299.4|2293.4|2299.4|2293.4|2299.6|2293.6|2299.4|2293.4|3
1626275270000|2021-07-14 15:07:50|2299.6|2293.6|2299.4|2293.4|2299.6|2293.6|2299.4|2293.4|2
1626275290000|2021-07-14 15:08:10|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1626275300000|2021-07-14 15:08:20|2298.9|2292.9|2297|2291|2299|2293|2296.4|2290.4|6
1626275310000|2021-07-14 15:08:30|2296.6|2290.6|2296.5|2290.5|2296.6|2290.6|2296.5|2290.5|2
1626275320000|2021-07-14 15:08:40|2296.8|2290.8|2296.9|2290.9|2296.9|2290.9|2296.8|2290.8|2
1626275340000|2021-07-14 15:09:00|2297|2291|2297|2291|2297|2291|2297|2291|1
1626275350000|2021-07-14 15:09:10|2296.9|2290.9|2297.4|2291.4|2297.5|2291.5|2296.9|2290.9|3
1626275360000|2021-07-14 15:09:20|2297.9|2291.9|2296.1|2290.1|2297.9|2291.9|2296.1|2290.1|3
1626275410000|2021-07-14 15:10:10|2296.4|2290.4|2295.4|2289.4|2296.4|2290.4|2295.4|2289.4|3
1626275420000|2021-07-14 15:10:20|2295.5|2289.5|2295.9|2289.9|2295.9|2289.9|2295.5|2289.5|3
1626275430000|2021-07-14 15:10:30|2296|2290|2296|2290|2296|2290|2296|2290|1
1626275450000|2021-07-14 15:10:50|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1626275470000|2021-07-14 15:11:10|2296|2290|2296|2290|2296|2290|2296|2290|1
1626275480000|2021-07-14 15:11:20|2296.3|2290.3|2296.4|2290.4|2296.4|2290.4|2296|2290|3
1626275490000|2021-07-14 15:11:30|2296.6|2290.6|2296.1|2290.1|2296.6|2290.6|2296.1|2290.1|2
1626275500000|2021-07-14 15:11:40|2296|2290|2296|2290|2296|2290|2296|2290|1
1626275540000|2021-07-14 15:12:20|2296.1|2290.1|2296.3|2290.3|2296.3|2290.3|2296.1|2290.1|2
1626275550000|2021-07-14 15:12:30|2296.4|2290.4|2297.1|2291.1|2297.1|2291.1|2296.4|2290.4|4
1626275560000|2021-07-14 15:12:40|2297.4|2291.4|2297.9|2291.9|2298|2292|2297.4|2291.4|6
1626275570000|2021-07-14 15:12:50|2298|2292|2298|2292|2298.1|2292.1|2298|2292|3
1626275590000|2021-07-14 15:13:10|2298.3|2292.3|2299.6|2293.6|2299.6|2293.6|2298.3|2292.3|3
1626275600000|2021-07-14 15:13:20|2300.3|2294.3|2299.3|2293.3|2300.3|2294.3|2299.3|2293.3|5
1626275610000|2021-07-14 15:13:30|2299.1|2293.1|2296.1|2290.1|2299.1|2293.1|2296.1|2290.1|3
1626275620000|2021-07-14 15:13:40|2295.9|2289.9|2296.5|2290.5|2296.5|2290.5|2295.8|2289.8|5
1626275630000|2021-07-14 15:13:50|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.4|2290.4|3
1626275640000|2021-07-14 15:14:00|2296.5|2290.5|2296.6|2290.6|2296.6|2290.6|2296.5|2290.5|2
1626275650000|2021-07-14 15:14:10|2296.9|2290.9|2296.6|2290.6|2296.9|2290.9|2296.6|2290.6|2
1626275660000|2021-07-14 15:14:20|2296.4|2290.4|2296.6|2290.6|2296.6|2290.6|2296.1|2290.1|4
1626275670000|2021-07-14 15:14:30|2296.3|2290.3|2296|2290|2296.3|2290.3|2296|2290|2
1626275680000|2021-07-14 15:14:40|2296.1|2290.1|2296.1|2290.1|2296.6|2290.6|2296|2290|7
1626275690000|2021-07-14 15:14:50|2296.6|2290.6|2296.1|2290.1|2296.6|2290.6|2295.6|2289.6|6
1626275700000|2021-07-14 15:15:00|2296.3|2290.3|2297.4|2291.4|2297.4|2291.4|2296.3|2290.3|4
1626275710000|2021-07-14 15:15:10|2297.6|2291.6|2297.1|2291.1|2297.6|2291.6|2296.4|2290.4|5
1626275720000|2021-07-14 15:15:20|2296.9|2290.9|2297.1|2291.1|2297.1|2291.1|2296.9|2290.9|3
1626275730000|2021-07-14 15:15:30|2296.9|2290.9|2298.3|2292.3|2298.3|2292.3|2296.9|2290.9|4
1626275740000|2021-07-14 15:15:40|2298.6|2292.6|2297.1|2291.1|2298.6|2292.6|2297.1|2291.1|4
1626275750000|2021-07-14 15:15:50|2296.9|2290.9|2296.6|2290.6|2296.9|2290.9|2296.1|2290.1|5
1626275760000|2021-07-14 15:16:00|2296.5|2290.5|2297.1|2291.1|2297.1|2291.1|2296.4|2290.4|3
1626275770000|2021-07-14 15:16:10|2297.3|2291.3|2298.6|2292.6|2298.6|2292.6|2297.1|2291.1|7
1626275780000|2021-07-14 15:16:20|2298.8|2292.8|2300.8|2294.8|2300.9|2294.9|2298.8|2292.8|5
1626275790000|2021-07-14 15:16:30|2300.6|2294.6|2298.9|2292.9|2300.6|2294.6|2298.5|2292.5|7
1626275800000|2021-07-14 15:16:40|2298.8|2292.8|2302.4|2296.4|2303|2297|2298.4|2292.4|7
1626275810000|2021-07-14 15:16:50|2302.1|2296.1|2302.4|2296.4|2302.4|2296.4|2299.9|2293.9|6
1626275820000|2021-07-14 15:17:00|2302.9|2296.9|2301.6|2295.6|2303.1|2297.1|2301.4|2295.4|8
1626275830000|2021-07-14 15:17:10|2301.4|2295.4|2302.1|2296.1|2302.1|2296.1|2301.1|2295.1|4
1626275840000|2021-07-14 15:17:20|2301.4|2295.4|2307.6|2301.6|2308.1|2302.1|2301.4|2295.4|10
1626275850000|2021-07-14 15:17:30|2306.6|2300.6|2304.9|2298.9|2306.9|2300.9|2304.1|2298.1|7
1626275860000|2021-07-14 15:17:40|2303.6|2297.6|2303.4|2297.4|2304.1|2298.1|2303.4|2297.4|4
1626275870000|2021-07-14 15:17:50|2302.9|2296.9|2301.1|2295.1|2302.9|2296.9|2300.9|2294.9|8
1626275880000|2021-07-14 15:18:00|2300.9|2294.9|2299.9|2293.9|2301.1|2295.1|2299.4|2293.4|12
1626275890000|2021-07-14 15:18:10|2299.4|2293.4|2300.9|2294.9|2300.9|2294.9|2299.1|2293.1|5
1626275900000|2021-07-14 15:18:20|2301.1|2295.1|2301.6|2295.6|2301.6|2295.6|2301.1|2295.1|2
1626275910000|2021-07-14 15:18:30|2302.4|2296.4|2300.6|2294.6|2302.4|2296.4|2300.6|2294.6|9
1626275920000|2021-07-14 15:18:40|2300.4|2294.4|2300.3|2294.3|2300.6|2294.6|2299.6|2293.6|6
1626275930000|2021-07-14 15:18:50|2299.3|2293.3|2299|2293|2299.5|2293.5|2298.8|2292.8|6
1626275940000|2021-07-14 15:19:00|2298.8|2292.8|2297.5|2291.5|2298.8|2292.8|2297.4|2291.4|9
1626275950000|2021-07-14 15:19:10|2299.1|2293.1|2298.9|2292.9|2300.8|2294.8|2298.5|2292.5|9
1626275960000|2021-07-14 15:19:20|2298.6|2292.6|2298.6|2292.6|2298.9|2292.9|2297.9|2291.9|5
1626275970000|2021-07-14 15:19:30|2298.4|2292.4|2299.6|2293.6|2300.1|2294.1|2298.4|2292.4|7
1626275980000|2021-07-14 15:19:40|2299.4|2293.4|2301|2295|2302.6|2296.6|2299.1|2293.1|9
1626275990000|2021-07-14 15:19:50|2303.5|2297.5|2305.6|2299.6|2305.9|2299.9|2303.4|2297.4|9
1626276000000|2021-07-14 15:20:00|2308.6|2302.6|2306.1|2300.1|2308.6|2302.6|2306.1|2300.1|9
1626276010000|2021-07-14 15:20:10|2305.6|2299.6|2303.4|2297.4|2305.6|2299.6|2303.4|2297.4|4
1626276060000|2021-07-14 15:21:00|2303|2297|2303|2297|2303|2297|2303|2297|1
1626276070000|2021-07-14 15:21:10|2303.1|2297.1|2302.4|2296.4|2303.1|2297.1|2302.4|2296.4|2
1626276130000|2021-07-14 15:22:10|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626276140000|2021-07-14 15:22:20|2302.1|2296.1|2300.9|2294.9|2302.1|2296.1|2300.9|2294.9|3
1626276150000|2021-07-14 15:22:30|2300.6|2294.6|2300.9|2294.9|2300.9|2294.9|2300.4|2294.4|3
1626276170000|2021-07-14 15:22:50|2301.1|2295.1|2301.4|2295.4|2301.4|2295.4|2301.1|2295.1|2
1626276180000|2021-07-14 15:23:00|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|2301.1|2295.1|1
1626276190000|2021-07-14 15:23:10|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|2300.9|2294.9|1
1626276520000|2021-07-14 15:28:40|2300.1|2294.1|2299.6|2293.6|2300.1|2294.1|2299.6|2293.6|2
1626276540000|2021-07-14 15:29:00|2300.1|2294.1|2301.1|2295.1|2301.1|2295.1|2300.1|2294.1|3
1626276550000|2021-07-14 15:29:10|2300.6|2294.6|2300.9|2294.9|2300.9|2294.9|2300.6|2294.6|2
1626276560000|2021-07-14 15:29:20|2302.1|2296.1|2301.6|2295.6|2302.1|2296.1|2301.6|2295.6|2
1626276570000|2021-07-14 15:29:30|2302.6|2296.6|2303.5|2297.5|2303.5|2297.5|2302.6|2296.6|2
1626276580000|2021-07-14 15:29:40|2303.6|2297.6|2304|2298|2304|2298|2303.6|2297.6|2
1626276590000|2021-07-14 15:29:50|2304.1|2298.1|2304.9|2298.9|2304.9|2298.9|2303.9|2297.9|7
1626276600000|2021-07-14 15:30:00|2304.6|2298.6|2305.9|2299.9|2305.9|2299.9|2304.5|2298.5|5
1626276610000|2021-07-14 15:30:10|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1626276620000|2021-07-14 15:30:20|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|2305.9|2299.9|1
1626276660000|2021-07-14 15:31:00|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1626276690000|2021-07-14 15:31:30|2305.4|2299.4|2303.4|2297.4|2305.4|2299.4|2303.4|2297.4|3
1626276720000|2021-07-14 15:32:00|2303.1|2297.1|2302.1|2296.1|2303.1|2297.1|2302.1|2296.1|2
1626276730000|2021-07-14 15:32:10|2301.9|2295.9|2301.1|2295.1|2301.9|2295.9|2301.1|2295.1|2
1626276770000|2021-07-14 15:32:50|2301.6|2295.6|2301.6|2295.6|2302|2296|2301.6|2295.6|4
1626276840000|2021-07-14 15:34:00|2300.5|2294.5|2301.4|2295.4|2301.4|2295.4|2300.5|2294.5|2
1626276850000|2021-07-14 15:34:10|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1626276860000|2021-07-14 15:34:20|2302.1|2296.1|2302.1|2296.1|2302.1|2296.1|2301.8|2295.8|3
1626276870000|2021-07-14 15:34:30|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626276910000|2021-07-14 15:35:10|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1626276920000|2021-07-14 15:35:20|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626276930000|2021-07-14 15:35:30|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1626277020000|2021-07-14 15:37:00|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|2301.9|2295.9|1
1626277030000|2021-07-14 15:37:10|2301.6|2295.6|2301.4|2295.4|2301.6|2295.6|2301.4|2295.4|2
1626277040000|2021-07-14 15:37:20|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2300.8|2294.8|4
1626277050000|2021-07-14 15:37:30|2301|2295|2300.8|2294.8|2301|2295|2300.8|2294.8|2
1626277060000|2021-07-14 15:37:40|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1626277070000|2021-07-14 15:37:50|2300.1|2294.1|2300.4|2294.4|2300.4|2294.4|2300.1|2294.1|2
1626277090000|2021-07-14 15:38:10|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1626277100000|2021-07-14 15:38:20|2299.9|2293.9|2299.5|2293.5|2299.9|2293.9|2299.4|2293.4|4
1626277110000|2021-07-14 15:38:30|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626277120000|2021-07-14 15:38:40|2299.4|2293.4|2299.6|2293.6|2299.6|2293.6|2299.4|2293.4|2
1626277130000|2021-07-14 15:38:50|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626277150000|2021-07-14 15:39:10|2299.4|2293.4|2298.9|2292.9|2299.4|2293.4|2298.9|2292.9|2
1626277160000|2021-07-14 15:39:20|2299.1|2293.1|2299.5|2293.5|2299.5|2293.5|2299.1|2293.1|2
1626277190000|2021-07-14 15:39:50|2299.6|2293.6|2299.9|2293.9|2299.9|2293.9|2299.6|2293.6|2
1626277220000|2021-07-14 15:40:20|2299.8|2293.8|2299.9|2293.9|2299.9|2293.9|2299.8|2293.8|2
1626277230000|2021-07-14 15:40:30|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|2299.6|2293.6|1
1626277270000|2021-07-14 15:41:10|2299.5|2293.5|2298.8|2292.8|2299.5|2293.5|2298.8|2292.8|5
1626277280000|2021-07-14 15:41:20|2298.6|2292.6|2298.5|2292.5|2298.6|2292.6|2298.5|2292.5|2
1626277290000|2021-07-14 15:41:30|2298.6|2292.6|2299|2293|2299|2293|2298.6|2292.6|2
1626277310000|2021-07-14 15:41:50|2297.9|2291.9|2298.4|2292.4|2298.4|2292.4|2297.9|2291.9|2
1626277320000|2021-07-14 15:42:00|2298.3|2292.3|2297.9|2291.9|2298.3|2292.3|2297.9|2291.9|2
1626277340000|2021-07-14 15:42:20|2297.6|2291.6|2297.5|2291.5|2297.6|2291.6|2297.5|2291.5|2
1626277350000|2021-07-14 15:42:30|2297.6|2291.6|2298.4|2292.4|2298.4|2292.4|2297.6|2291.6|2
1626277370000|2021-07-14 15:42:50|2298.5|2292.5|2299|2293|2299|2293|2298.5|2292.5|2
1626277390000|2021-07-14 15:43:10|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1626277400000|2021-07-14 15:43:20|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2297.5|2291.5|2
1626277420000|2021-07-14 15:43:40|2298|2292|2298.3|2292.3|2298.3|2292.3|2298|2292|2
1626277430000|2021-07-14 15:43:50|2298.1|2292.1|2297.3|2291.3|2298.1|2292.1|2297.3|2291.3|3
1626277440000|2021-07-14 15:44:00|2297.5|2291.5|2297.3|2291.3|2297.5|2291.5|2297.3|2291.3|2
1626277460000|2021-07-14 15:44:20|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.3|2291.3|3
1626277470000|2021-07-14 15:44:30|2297.4|2291.4|2297|2291|2297.4|2291.4|2297|2291|2
1626277500000|2021-07-14 15:45:00|2296.9|2290.9|2297.1|2291.1|2297.4|2291.4|2296.6|2290.6|5
1626277510000|2021-07-14 15:45:10|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1626277520000|2021-07-14 15:45:20|2297.4|2291.4|2297.6|2291.6|2297.6|2291.6|2297.4|2291.4|2
1626277570000|2021-07-14 15:46:10|2297.5|2291.5|2298.3|2292.3|2298.3|2292.3|2297.5|2291.5|4
1626277580000|2021-07-14 15:46:20|2298.1|2292.1|2297.9|2291.9|2298.1|2292.1|2297.9|2291.9|2
1626277600000|2021-07-14 15:46:40|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|2298.1|2292.1|1
1626277610000|2021-07-14 15:46:50|2298.3|2292.3|2298.4|2292.4|2298.4|2292.4|2298.3|2292.3|2
1626277620000|2021-07-14 15:47:00|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1626277680000|2021-07-14 15:48:00|2298.8|2292.8|2299.9|2293.9|2299.9|2293.9|2298.8|2292.8|2
1626277690000|2021-07-14 15:48:10|2299.6|2293.6|2299.5|2293.5|2299.6|2293.6|2299.5|2293.5|2
1626277700000|2021-07-14 15:48:20|2299.4|2293.4|2299|2293|2299.4|2293.4|2299|2293|2
1626277770000|2021-07-14 15:49:30|2298.8|2292.8|2298.6|2292.6|2298.8|2292.8|2298.6|2292.6|2
1626277780000|2021-07-14 15:49:40|2298.8|2292.8|2299|2293|2299|2293|2298.8|2292.8|2
1626277800000|2021-07-14 15:50:00|2298.9|2292.9|2298.4|2292.4|2298.9|2292.9|2298.4|2292.4|3
1626277820000|2021-07-14 15:50:20|2298.3|2292.3|2297.5|2291.5|2298.3|2292.3|2297.5|2291.5|2
1626277850000|2021-07-14 15:50:50|2297.8|2291.8|2297.6|2291.6|2297.8|2291.8|2297.6|2291.6|2
1626277860000|2021-07-14 15:51:00|2297.4|2291.4|2297|2291|2297.4|2291.4|2297|2291|2
1626277890000|2021-07-14 15:51:30|2296.9|2290.9|2296.8|2290.8|2296.9|2290.9|2296.5|2290.5|3
1626277900000|2021-07-14 15:51:40|2296.9|2290.9|2297.1|2291.1|2297.1|2291.1|2296.9|2290.9|2
1626277950000|2021-07-14 15:52:30|2297.4|2291.4|2297.3|2291.3|2297.4|2291.4|2297.3|2291.3|2
1626277960000|2021-07-14 15:52:40|2296.9|2290.9|2296.4|2290.4|2296.9|2290.9|2296.4|2290.4|2
1626277970000|2021-07-14 15:52:50|2296.1|2290.1|2295.6|2289.6|2296.1|2290.1|2295.6|2289.6|2
1626277980000|2021-07-14 15:53:00|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1626278000000|2021-07-14 15:53:20|2295.9|2289.9|2296.4|2290.4|2296.4|2290.4|2295.9|2289.9|3
1626278010000|2021-07-14 15:53:30|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1626278020000|2021-07-14 15:53:40|2296.6|2290.6|2296.9|2290.9|2296.9|2290.9|2296.6|2290.6|2
1626278040000|2021-07-14 15:54:00|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1626278050000|2021-07-14 15:54:10|2297.6|2291.6|2297.8|2291.8|2297.8|2291.8|2297.6|2291.6|2
1626278060000|2021-07-14 15:54:20|2298.1|2292.1|2298.4|2292.4|2298.4|2292.4|2298.1|2292.1|2
1626278100000|2021-07-14 15:55:00|2298.6|2292.6|2298.9|2292.9|2298.9|2292.9|2298.6|2292.6|2
1626278120000|2021-07-14 15:55:20|2299.1|2293.1|2300.4|2294.4|2300.4|2294.4|2299.1|2293.1|2
1626278140000|2021-07-14 15:55:40|2300.1|2294.1|2299.8|2293.8|2300.1|2294.1|2299.8|2293.8|3
1626278230000|2021-07-14 15:57:10|2300|2294|2299.3|2293.3|2300.1|2294.1|2299.3|2293.3|4
1626278250000|2021-07-14 15:57:30|2298.9|2292.9|2298|2292|2298.9|2292.9|2298|2292|2
1626278350000|2021-07-14 15:59:10|2297.4|2291.4|2297.8|2291.8|2297.8|2291.8|2297.4|2291.4|2
1626278400000|2021-07-14 16:00:00|2297.6|2291.6|2297.1|2291.1|2297.6|2291.6|2297|2291|3
1626278420000|2021-07-14 16:00:20|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|2297.3|2291.3|1
1626278440000|2021-07-14 16:00:40|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2297.5|2291.5|2
1626278450000|2021-07-14 16:00:50|2297.6|2291.6|2297.4|2291.4|2297.6|2291.6|2297.4|2291.4|2
1626278490000|2021-07-14 16:01:30|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2297.5|2291.5|2
1626278530000|2021-07-14 16:02:10|2297.6|2291.6|2297.4|2291.4|2297.6|2291.6|2297.4|2291.4|2
1626278690000|2021-07-14 16:04:50|2296.5|2290.5|2296.9|2290.9|2296.9|2290.9|2296.5|2290.5|2
1626278770000|2021-07-14 16:06:10|2296.8|2290.8|2296|2290|2296.8|2290.8|2296|2290|2
1626278840000|2021-07-14 16:07:20|2296.1|2290.1|2296.5|2290.5|2296.8|2290.8|2296.1|2290.1|4
1626278870000|2021-07-14 16:07:50|2296.6|2290.6|2297|2291|2297|2291|2296.6|2290.6|2
1626278890000|2021-07-14 16:08:10|2296.8|2290.8|2296.9|2290.9|2296.9|2290.9|2296.8|2290.8|2
1626278930000|2021-07-14 16:08:50|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1626278960000|2021-07-14 16:09:20|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|1
1626279090000|2021-07-14 16:11:30|2296.6|2290.6|2295.9|2289.9|2296.6|2290.6|2295.9|2289.9|2
1626279100000|2021-07-14 16:11:40|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1626279160000|2021-07-14 16:12:40|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|2295.6|2289.6|1
1626279600000|2021-07-14 16:20:00|2295.5|2289.5|2295.1|2289.1|2295.5|2289.5|2295.1|2289.1|2
1626279660000|2021-07-14 16:21:00|2294.8|2288.8|2294.9|2288.9|2294.9|2288.9|2294.8|2288.8|2
1626279670000|2021-07-14 16:21:10|2295.1|2289.1|2296|2290|2296|2290|2295.1|2289.1|4
1626279680000|2021-07-14 16:21:20|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1626279720000|2021-07-14 16:22:00|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1626279780000|2021-07-14 16:23:00|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|2296.4|2290.4|1
1626280230000|2021-07-14 16:30:30|2295.4|2289.4|2294.9|2288.9|2295.4|2289.4|2294.9|2288.9|2
1626280250000|2021-07-14 16:30:50|2295|2289|2295|2289|2295|2289|2295|2289|1
1626280270000|2021-07-14 16:31:10|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1626280520000|2021-07-14 16:35:20|2295|2289|2297.1|2291.1|2297.4|2291.4|2295|2289|3
1626280530000|2021-07-14 16:35:30|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1626280560000|2021-07-14 16:36:00|2296.8|2290.8|2296.9|2290.9|2296.9|2290.9|2296.8|2290.8|2
1626280570000|2021-07-14 16:36:10|2297.1|2291.1|2297.3|2291.3|2297.3|2291.3|2297.1|2291.1|2
1626280580000|2021-07-14 16:36:20|2297.9|2291.9|2298.1|2292.1|2298.1|2292.1|2297.9|2291.9|2
1626280820000|2021-07-14 16:40:20|2299.4|2293.4|2298.4|2292.4|2299.4|2293.4|2298.4|2292.4|2
1626280830000|2021-07-14 16:40:30|2299.9|2293.9|2299.1|2293.1|2299.9|2293.9|2299.1|2293.1|2
1626280840000|2021-07-14 16:40:40|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1626281030000|2021-07-14 16:43:50|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1626281060000|2021-07-14 16:44:20|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1626281140000|2021-07-14 16:45:40|2297.9|2291.9|2297.1|2291.1|2297.9|2291.9|2297.1|2291.1|2
1626281150000|2021-07-14 16:45:50|2297|2291|2297|2291|2297|2291|2297|2291|1
1626281160000|2021-07-14 16:46:00|2296.8|2290.8|2296.6|2290.6|2296.8|2290.8|2296.4|2290.4|4
1626281170000|2021-07-14 16:46:10|2297|2291|2297|2291|2297|2291|2297|2291|1
1626281220000|2021-07-14 16:47:00|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|1
1626281230000|2021-07-14 16:47:10|2297.1|2291.1|2297.6|2291.6|2297.6|2291.6|2297.1|2291.1|2
1626281260000|2021-07-14 16:47:40|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1626281270000|2021-07-14 16:47:50|2297.5|2291.5|2297.8|2291.8|2297.8|2291.8|2297.5|2291.5|2
1626281320000|2021-07-14 16:48:40|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1626281380000|2021-07-14 16:49:40|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|1
1626281470000|2021-07-14 16:51:10|2298|2292|2298|2292|2298|2292|2298|2292|1
1626281630000|2021-07-14 16:53:50|2298.4|2292.4|2298.9|2292.9|2298.9|2292.9|2298.4|2292.4|3
1626281890000|2021-07-14 16:58:10|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|2299.1|2293.1|1
1626281930000|2021-07-14 16:58:50|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1626281950000|2021-07-14 16:59:10|2299.1|2293.1|2298.5|2292.5|2299.1|2293.1|2298.5|2292.5|5
1626307320000|2021-07-15 00:02:00|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1626307450000|2021-07-15 00:04:10|2299|2293|2299|2293|2299|2293|2299|2293|1
1626307800000|2021-07-15 00:10:00|2299.5|2293.5|2299.4|2293.4|2299.5|2293.5|2299.1|2293.1|4
1626307810000|2021-07-15 00:10:10|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1626309610000|2021-07-15 00:40:10|2298.8|2292.8|2299.9|2293.9|2299.9|2293.9|2298.8|2292.8|3
1626309620000|2021-07-15 00:40:20|2300.1|2294.1|2300.6|2294.6|2300.6|2294.6|2300.1|2294.1|4
1626309640000|2021-07-15 00:40:40|2300.4|2294.4|2300.1|2294.1|2300.4|2294.4|2300.1|2294.1|2
1626309670000|2021-07-15 00:41:10|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1626310050000|2021-07-15 00:47:30|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|2300.1|2294.1|1
1626310960000|2021-07-15 01:02:40|2298.6|2292.6|2297.3|2291.3|2298.6|2292.6|2296.8|2290.8|3
1626310980000|2021-07-15 01:03:00|2296.5|2290.5|2297.8|2291.8|2297.8|2291.8|2296.3|2290.3|6
1626310990000|2021-07-15 01:03:10|2297|2291|2299.8|2293.8|2299.8|2293.8|2297|2291|10
1626311000000|2021-07-15 01:03:20|2299.5|2293.5|2300|2294|2300.5|2294.5|2299.5|2293.5|5
1626311020000|2021-07-15 01:03:40|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1626311030000|2021-07-15 01:03:50|2300.1|2294.1|2300.6|2294.6|2300.6|2294.6|2300.1|2294.1|4
1626311040000|2021-07-15 01:04:00|2300.1|2294.1|2300.6|2294.6|2301|2295|2300.1|2294.1|4
1626311050000|2021-07-15 01:04:10|2300.1|2294.1|2300.6|2294.6|2301.3|2295.3|2300.1|2294.1|5
1626311060000|2021-07-15 01:04:20|2300.1|2294.1|2301.3|2295.3|2301.4|2295.4|2300.1|2294.1|6
1626311070000|2021-07-15 01:04:30|2301.1|2295.1|2302.1|2296.1|2302.6|2296.6|2301.1|2295.1|4
1626311080000|2021-07-15 01:04:40|2302.6|2296.6|2302.1|2296.1|2302.6|2296.6|2302.1|2296.1|2
1626311090000|2021-07-15 01:04:50|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|2302.4|2296.4|1
1626311120000|2021-07-15 01:05:20|2302|2296|2302|2296|2302|2296|2302|2296|1
1626311190000|2021-07-15 01:06:30|2301.6|2295.6|2300|2294|2301.6|2295.6|2300|2294|3
1626311210000|2021-07-15 01:06:50|2300.3|2294.3|2302.5|2296.5|2302.5|2296.5|2300|2294|6
1626311220000|2021-07-15 01:07:00|2301.3|2295.3|2301.6|2295.6|2302.3|2296.3|2300.9|2294.9|10
1626311240000|2021-07-15 01:07:20|2301.9|2295.9|2301.6|2295.6|2302.1|2296.1|2301.6|2295.6|4
1626311250000|2021-07-15 01:07:30|2302.1|2296.1|2302.1|2296.1|2302.4|2296.4|2301.8|2295.8|5
1626311260000|2021-07-15 01:07:40|2301.8|2295.8|2304.4|2298.4|2304.5|2298.5|2301.8|2295.8|11
1626311270000|2021-07-15 01:07:50|2304.6|2298.6|2305.8|2299.8|2306|2300|2304.4|2298.4|13
1626311280000|2021-07-15 01:08:00|2305|2299|2306.5|2300.5|2306.5|2300.5|2304.8|2298.8|13
1626311290000|2021-07-15 01:08:10|2305.6|2299.6|2306.3|2300.3|2306.3|2300.3|2305.5|2299.5|6
1626311300000|2021-07-15 01:08:20|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|2306.1|2300.1|1
1626311320000|2021-07-15 01:08:40|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|2305.4|2299.4|1
1626311370000|2021-07-15 01:09:30|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1626311380000|2021-07-15 01:09:40|2305.8|2299.8|2305.9|2299.9|2305.9|2299.9|2305.8|2299.8|2
1626311390000|2021-07-15 01:09:50|2306.3|2300.3|2307.5|2301.5|2307.5|2301.5|2305.9|2299.9|4
1626311400000|2021-07-15 01:10:00|2308.1|2302.1|2307.5|2301.5|2308.1|2302.1|2306.6|2300.6|13
1626311410000|2021-07-15 01:10:10|2307.8|2301.8|2307.6|2301.6|2308|2302|2306.6|2300.6|17
1626311420000|2021-07-15 01:10:20|2307.8|2301.8|2308|2302|2308|2302|2307.6|2301.6|7
1626311430000|2021-07-15 01:10:30|2307.6|2301.6|2308.8|2302.8|2308.8|2302.8|2307.6|2301.6|4
1626311530000|2021-07-15 01:12:10|2309|2303|2309|2303|2309|2303|2309|2303|1
1626311540000|2021-07-15 01:12:20|2308.6|2302.6|2308.8|2302.8|2308.8|2302.8|2308.6|2302.6|2
1626311570000|2021-07-15 01:12:50|2308.6|2302.6|2309|2303|2309|2303|2308.6|2302.6|2
1626311580000|2021-07-15 01:13:00|2308.6|2302.6|2309.6|2303.6|2309.6|2303.6|2308.6|2302.6|4
1626311600000|2021-07-15 01:13:20|2308.8|2302.8|2309.3|2303.3|2309.3|2303.3|2308.8|2302.8|2
1626311610000|2021-07-15 01:13:30|2308.6|2302.6|2309|2303|2309|2303|2308.6|2302.6|2
1626311620000|2021-07-15 01:13:40|2308.6|2302.6|2309|2303|2309|2303|2308.6|2302.6|4
1626311640000|2021-07-15 01:14:00|2308.6|2302.6|2308.9|2302.9|2308.9|2302.9|2308.6|2302.6|2
1626311650000|2021-07-15 01:14:10|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1626311660000|2021-07-15 01:14:20|2308.9|2302.9|2309|2303|2309.4|2303.4|2308.6|2302.6|13
1626311670000|2021-07-15 01:14:30|2309.1|2303.1|2310.3|2304.3|2310.3|2304.3|2309|2303|5
1626311680000|2021-07-15 01:14:40|2310.1|2304.1|2310.8|2304.8|2311|2305|2310.1|2304.1|4
1626311690000|2021-07-15 01:14:50|2310.4|2304.4|2310.8|2304.8|2310.8|2304.8|2310.4|2304.4|2
1626311710000|2021-07-15 01:15:10|2310.4|2304.4|2311|2305|2311|2305|2310.4|2304.4|4
1626311730000|2021-07-15 01:15:30|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1626311760000|2021-07-15 01:16:00|2310.8|2304.8|2310.9|2304.9|2310.9|2304.9|2310.4|2304.4|3
1626311770000|2021-07-15 01:16:10|2310.4|2304.4|2310.9|2304.9|2310.9|2304.9|2310.4|2304.4|4
1626311790000|2021-07-15 01:16:30|2310.4|2304.4|2311|2305|2311|2305|2310.4|2304.4|4
1626311810000|2021-07-15 01:16:50|2310.4|2304.4|2312.1|2306.1|2312.1|2306.1|2310.4|2304.4|5
1626311860000|2021-07-15 01:17:40|2311.8|2305.8|2312.4|2306.4|2312.4|2306.4|2311.8|2305.8|2
1626311880000|2021-07-15 01:18:00|2311.8|2305.8|2314.3|2308.3|2314.3|2308.3|2311.8|2305.8|4
1626311890000|2021-07-15 01:18:10|2314|2308|2314.5|2308.5|2314.5|2308.5|2314|2308|2
1626311900000|2021-07-15 01:18:20|2314|2308|2313.9|2307.9|2314|2308|2313.9|2307.9|2
1626311910000|2021-07-15 01:18:30|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626311920000|2021-07-15 01:18:40|2314|2308|2314|2308|2314|2308|2314|2308|1
1626311930000|2021-07-15 01:18:50|2313.9|2307.9|2314|2308|2314.3|2308.3|2313|2307|6
1626311940000|2021-07-15 01:19:00|2314.3|2308.3|2314.5|2308.5|2314.9|2308.9|2314|2308|14
1626311960000|2021-07-15 01:19:20|2314.1|2308.1|2314.3|2308.3|2314.3|2308.3|2314.1|2308.1|2
1626311970000|2021-07-15 01:19:30|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626311980000|2021-07-15 01:19:40|2314.4|2308.4|2314|2308|2314.4|2308.4|2313.9|2307.9|8
1626311990000|2021-07-15 01:19:50|2313.9|2307.9|2315|2309|2315|2309|2313.9|2307.9|13
1626312000000|2021-07-15 01:20:00|2314.1|2308.1|2316.4|2310.4|2317.3|2311.3|2313.9|2307.9|11
1626312010000|2021-07-15 01:20:10|2317|2311|2318.3|2312.3|2318.6|2312.6|2316.4|2310.4|7
1626312020000|2021-07-15 01:20:20|2317.4|2311.4|2316.9|2310.9|2317.6|2311.6|2316.6|2310.6|13
1626312030000|2021-07-15 01:20:30|2317.6|2311.6|2317.5|2311.5|2318.3|2312.3|2316.6|2310.6|8
1626312050000|2021-07-15 01:20:50|2317.6|2311.6|2318.3|2312.3|2319.1|2313.1|2317.5|2311.5|7
1626312060000|2021-07-15 01:21:00|2318|2312|2317.9|2311.9|2319|2313|2317.9|2311.9|7
1626312100000|2021-07-15 01:21:40|2318.1|2312.1|2318.1|2312.1|2318.4|2312.4|2318.1|2312.1|3
1626312110000|2021-07-15 01:21:50|2317.9|2311.9|2318.6|2312.6|2318.6|2312.6|2317.9|2311.9|5
1626312120000|2021-07-15 01:22:00|2318.1|2312.1|2318.1|2312.1|2318.8|2312.8|2318|2312|6
1626312130000|2021-07-15 01:22:10|2318.4|2312.4|2318|2312|2318.6|2312.6|2317.1|2311.1|15
1626312140000|2021-07-15 01:22:20|2317.9|2311.9|2318.6|2312.6|2318.6|2312.6|2317.9|2311.9|7
1626312150000|2021-07-15 01:22:30|2318.3|2312.3|2318.4|2312.4|2318.4|2312.4|2318.3|2312.3|2
1626312160000|2021-07-15 01:22:40|2318.1|2312.1|2318.6|2312.6|2318.6|2312.6|2318.1|2312.1|4
1626312170000|2021-07-15 01:22:50|2318.1|2312.1|2318.6|2312.6|2318.6|2312.6|2318.1|2312.1|5
1626312180000|2021-07-15 01:23:00|2318.1|2312.1|2319.3|2313.3|2319.3|2313.3|2317.9|2311.9|16
1626312190000|2021-07-15 01:23:10|2318.6|2312.6|2319.8|2313.8|2320.1|2314.1|2318.6|2312.6|8
1626312250000|2021-07-15 01:24:10|2319.6|2313.6|2318.8|2312.8|2319.6|2313.6|2318.8|2312.8|3
1626312260000|2021-07-15 01:24:20|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1626312440000|2021-07-15 01:27:20|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626312490000|2021-07-15 01:28:10|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1626312500000|2021-07-15 01:28:20|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626312550000|2021-07-15 01:29:10|2317.9|2311.9|2317.3|2311.3|2317.9|2311.9|2316.6|2310.6|8
1626312560000|2021-07-15 01:29:20|2316.6|2310.6|2317|2311|2317.3|2311.3|2316.6|2310.6|5
1626312590000|2021-07-15 01:29:50|2317.3|2311.3|2318|2312|2318|2312|2317.3|2311.3|2
1626312600000|2021-07-15 01:30:00|2318.4|2312.4|2319.9|2313.9|2319.9|2313.9|2318.4|2312.4|7
1626312610000|2021-07-15 01:30:10|2319.5|2313.5|2321.4|2315.4|2321.8|2315.8|2319.5|2313.5|13
1626312620000|2021-07-15 01:30:20|2321.6|2315.6|2321.4|2315.4|2321.6|2315.6|2321.4|2315.4|2
1626312640000|2021-07-15 01:30:40|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626312650000|2021-07-15 01:30:50|2321.4|2315.4|2321.8|2315.8|2321.8|2315.8|2321.4|2315.4|2
1626312660000|2021-07-15 01:31:00|2321.6|2315.6|2322|2316|2322.4|2316.4|2321.6|2315.6|12
1626312670000|2021-07-15 01:31:10|2321.9|2315.9|2321|2315|2321.9|2315.9|2321|2315|2
1626312680000|2021-07-15 01:31:20|2320.9|2314.9|2320.4|2314.4|2320.9|2314.9|2320.1|2314.1|8
1626312690000|2021-07-15 01:31:30|2320.6|2314.6|2320.4|2314.4|2320.6|2314.6|2320.1|2314.1|4
1626312700000|2021-07-15 01:31:40|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626312760000|2021-07-15 01:32:40|2319.4|2313.4|2320.3|2314.3|2320.3|2314.3|2319.4|2313.4|5
1626312770000|2021-07-15 01:32:50|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|2
1626312780000|2021-07-15 01:33:00|2320.4|2314.4|2320|2314|2320.4|2314.4|2319.5|2313.5|8
1626312870000|2021-07-15 01:34:30|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626312880000|2021-07-15 01:34:40|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626312900000|2021-07-15 01:35:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626312910000|2021-07-15 01:35:10|2319.8|2313.8|2320.1|2314.1|2320.1|2314.1|2319.8|2313.8|3
1626312930000|2021-07-15 01:35:30|2320|2314|2320|2314|2320|2314|2320|2314|1
1626312960000|2021-07-15 01:36:00|2320.3|2314.3|2320.5|2314.5|2320.5|2314.5|2320.3|2314.3|2
1626313030000|2021-07-15 01:37:10|2320.4|2314.4|2320|2314|2320.4|2314.4|2320|2314|2
1626313140000|2021-07-15 01:39:00|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626313180000|2021-07-15 01:39:40|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626313190000|2021-07-15 01:39:50|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626313260000|2021-07-15 01:41:00|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626313360000|2021-07-15 01:42:40|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626313420000|2021-07-15 01:43:40|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626313430000|2021-07-15 01:43:50|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626313440000|2021-07-15 01:44:00|2319.4|2313.4|2320.5|2314.5|2320.5|2314.5|2319|2313|6
1626313460000|2021-07-15 01:44:20|2320.1|2314.1|2320.3|2314.3|2320.3|2314.3|2320.1|2314.1|2
1626313490000|2021-07-15 01:44:50|2319.6|2313.6|2319.9|2313.9|2319.9|2313.9|2319.6|2313.6|2
1626313500000|2021-07-15 01:45:00|2319.6|2313.6|2320.8|2314.8|2320.8|2314.8|2319.6|2313.6|16
1626313510000|2021-07-15 01:45:10|2319.8|2313.8|2319.9|2313.9|2319.9|2313.9|2319.6|2313.6|3
1626313830000|2021-07-15 01:50:30|2319.6|2313.6|2317.8|2311.8|2319.6|2313.6|2317.8|2311.8|2
1626313850000|2021-07-15 01:50:50|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626313860000|2021-07-15 01:51:00|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1626313910000|2021-07-15 01:51:50|2318|2312|2318|2312|2318|2312|2318|2312|1
1626313920000|2021-07-15 01:52:00|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1626313970000|2021-07-15 01:52:50|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626314010000|2021-07-15 01:53:30|2318.4|2312.4|2318.8|2312.8|2318.8|2312.8|2318.4|2312.4|2
1626314100000|2021-07-15 01:55:00|2319|2313|2319.1|2313.1|2319.1|2313.1|2319|2313|2
1626314250000|2021-07-15 01:57:30|2319|2313|2318.8|2312.8|2319|2313|2318.8|2312.8|2
1626314330000|2021-07-15 01:58:50|2319|2313|2319|2313|2319|2313|2319|2313|1
1626314380000|2021-07-15 01:59:40|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626314400000|2021-07-15 02:00:00|2319.4|2313.4|2320.3|2314.3|2320.3|2314.3|2319.4|2313.4|6
1626314430000|2021-07-15 02:00:30|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|2
1626314440000|2021-07-15 02:00:40|2321|2315|2321|2315|2321|2315|2321|2315|1
1626314490000|2021-07-15 02:01:30|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1626314510000|2021-07-15 02:01:50|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626314630000|2021-07-15 02:03:50|2321|2315|2321|2315|2321|2315|2321|2315|1
1626314640000|2021-07-15 02:04:00|2321.1|2315.1|2321.6|2315.6|2321.6|2315.6|2321.1|2315.1|4
1626314650000|2021-07-15 02:04:10|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626314690000|2021-07-15 02:04:50|2321.6|2315.6|2321.9|2315.9|2321.9|2315.9|2321.6|2315.6|2
1626314720000|2021-07-15 02:05:20|2322.6|2316.6|2321.9|2315.9|2322.6|2316.6|2321.9|2315.9|2
1626314750000|2021-07-15 02:05:50|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626315010000|2021-07-15 02:10:10|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626315020000|2021-07-15 02:10:20|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626315120000|2021-07-15 02:12:00|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626315280000|2021-07-15 02:14:40|2321.8|2315.8|2321.1|2315.1|2321.8|2315.8|2321.1|2315.1|3
1626315500000|2021-07-15 02:18:20|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626315630000|2021-07-15 02:20:30|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1626315660000|2021-07-15 02:21:00|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626315770000|2021-07-15 02:22:50|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626316200000|2021-07-15 02:30:00|2321.4|2315.4|2322.1|2316.1|2322.1|2316.1|2321.4|2315.4|4
1626316210000|2021-07-15 02:30:10|2322.4|2316.4|2322.3|2316.3|2323|2317|2322.3|2316.3|3
1626316240000|2021-07-15 02:30:40|2323.3|2317.3|2322|2316|2323.3|2317.3|2322|2316|3
1626316250000|2021-07-15 02:30:50|2321.8|2315.8|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|2
1626316260000|2021-07-15 02:31:00|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626316300000|2021-07-15 02:31:40|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|2
1626316310000|2021-07-15 02:31:50|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626316340000|2021-07-15 02:32:20|2321|2315|2320.4|2314.4|2321|2315|2319.6|2313.6|3
1626316360000|2021-07-15 02:32:40|2319.9|2313.9|2319.8|2313.8|2319.9|2313.9|2319.8|2313.8|2
1626316380000|2021-07-15 02:33:00|2319.9|2313.9|2320.3|2314.3|2320.3|2314.3|2319.9|2313.9|2
1626316390000|2021-07-15 02:33:10|2319.9|2313.9|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|2
1626316400000|2021-07-15 02:33:20|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626316410000|2021-07-15 02:33:30|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2319.9|2313.9|3
1626316430000|2021-07-15 02:33:50|2319.9|2313.9|2319.9|2313.9|2320.1|2314.1|2319.9|2313.9|3
1626316490000|2021-07-15 02:34:50|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626316510000|2021-07-15 02:35:10|2319.9|2313.9|2320.9|2314.9|2320.9|2314.9|2319.9|2313.9|3
1626316520000|2021-07-15 02:35:20|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626316540000|2021-07-15 02:35:40|2321.6|2315.6|2320.9|2314.9|2321.6|2315.6|2320.9|2314.9|3
1626316590000|2021-07-15 02:36:30|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626316750000|2021-07-15 02:39:10|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1626316760000|2021-07-15 02:39:20|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626316780000|2021-07-15 02:39:40|2320.9|2314.9|2320.6|2314.6|2320.9|2314.9|2320.6|2314.6|2
1626316830000|2021-07-15 02:40:30|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626316840000|2021-07-15 02:40:40|2320.9|2314.9|2321.1|2315.1|2321.1|2315.1|2320.9|2314.9|2
1626316940000|2021-07-15 02:42:20|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626316990000|2021-07-15 02:43:10|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626317100000|2021-07-15 02:45:00|2320.9|2314.9|2321.1|2315.1|2321.1|2315.1|2320.9|2314.9|2
1626317220000|2021-07-15 02:47:00|2321|2315|2320.8|2314.8|2321|2315|2320.8|2314.8|2
1626317280000|2021-07-15 02:48:00|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626317290000|2021-07-15 02:48:10|2320.9|2314.9|2321.1|2315.1|2321.1|2315.1|2320.9|2314.9|2
1626317310000|2021-07-15 02:48:30|2321|2315|2321|2315|2321|2315|2321|2315|1
1626317320000|2021-07-15 02:48:40|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626317370000|2021-07-15 02:49:30|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626317400000|2021-07-15 02:50:00|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1626317430000|2021-07-15 02:50:30|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626317440000|2021-07-15 02:50:40|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1626317480000|2021-07-15 02:51:20|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626317750000|2021-07-15 02:55:50|2320.9|2314.9|2321.1|2315.1|2321.1|2315.1|2320.9|2314.9|2
1626317870000|2021-07-15 02:57:50|2321|2315|2321|2315|2321|2315|2321|2315|1
1626317890000|2021-07-15 02:58:10|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626317940000|2021-07-15 02:59:00|2321|2315|2321.1|2315.1|2321.1|2315.1|2321|2315|2
1626317970000|2021-07-15 02:59:30|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1626318010000|2021-07-15 03:00:10|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626318390000|2021-07-15 03:06:30|2321.4|2315.4|2321.1|2315.1|2321.4|2315.4|2321.1|2315.1|2
1626318480000|2021-07-15 03:08:00|2321|2315|2319.3|2313.3|2321|2315|2319.3|2313.3|2
1626318530000|2021-07-15 03:08:50|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626318550000|2021-07-15 03:09:10|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626318570000|2021-07-15 03:09:30|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626318630000|2021-07-15 03:10:30|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626318830000|2021-07-15 03:13:50|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626318940000|2021-07-15 03:15:40|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626319050000|2021-07-15 03:17:30|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626319110000|2021-07-15 03:18:30|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626319250000|2021-07-15 03:20:50|2319.6|2313.6|2319.4|2313.4|2319.6|2313.6|2319.4|2313.4|4
1626319400000|2021-07-15 03:23:20|2319|2313|2318.8|2312.8|2319.3|2313.3|2318.8|2312.8|4
1626319480000|2021-07-15 03:24:40|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1626319530000|2021-07-15 03:25:30|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1626319560000|2021-07-15 03:26:00|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626319580000|2021-07-15 03:26:20|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1626319610000|2021-07-15 03:26:50|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626319650000|2021-07-15 03:27:30|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1626319670000|2021-07-15 03:27:50|2317.5|2311.5|2315.9|2309.9|2317.5|2311.5|2315.6|2309.6|3
1626319690000|2021-07-15 03:28:10|2315.4|2309.4|2314.8|2308.8|2315.4|2309.4|2314.6|2308.6|5
1626319700000|2021-07-15 03:28:20|2315|2309|2314.6|2308.6|2315.1|2309.1|2314.6|2308.6|4
1626319780000|2021-07-15 03:29:40|2314|2308|2314.1|2308.1|2314.1|2308.1|2314|2308|2
1626319790000|2021-07-15 03:29:50|2313.9|2307.9|2313.6|2307.6|2313.9|2307.9|2313.6|2307.6|2
1626319830000|2021-07-15 03:30:30|2313.8|2307.8|2314|2308|2314|2308|2313.8|2307.8|2
1626319850000|2021-07-15 03:30:50|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1626319900000|2021-07-15 03:31:40|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1626319910000|2021-07-15 03:31:50|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|2313.6|2307.6|1
1626319970000|2021-07-15 03:32:50|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1626320010000|2021-07-15 03:33:30|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1626320020000|2021-07-15 03:33:40|2312.3|2306.3|2312.1|2306.1|2312.3|2306.3|2312.1|2306.1|2
1626320040000|2021-07-15 03:34:00|2311.9|2305.9|2311.3|2305.3|2311.9|2305.9|2311.3|2305.3|2
1626320250000|2021-07-15 03:37:30|2311.5|2305.5|2313.5|2307.5|2313.5|2307.5|2311.5|2305.5|3
1626320390000|2021-07-15 03:39:50|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1626320680000|2021-07-15 03:44:40|2313.9|2307.9|2314.1|2308.1|2314.1|2308.1|2313.9|2307.9|2
1626320910000|2021-07-15 03:48:30|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626321980000|2021-07-15 04:06:20|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626321990000|2021-07-15 04:06:30|2314.5|2308.5|2313.9|2307.9|2314.5|2308.5|2313.9|2307.9|2
1626322000000|2021-07-15 04:06:40|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626322130000|2021-07-15 04:08:50|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626322290000|2021-07-15 04:11:30|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626322660000|2021-07-15 04:17:40|2314.4|2308.4|2314.5|2308.5|2314.5|2308.5|2314.4|2308.4|2
1626322840000|2021-07-15 04:20:40|2315|2309|2315|2309|2315|2309|2315|2309|1
1626322850000|2021-07-15 04:20:50|2314.6|2308.6|2314.4|2308.4|2315.3|2309.3|2314.4|2308.4|4
1626322870000|2021-07-15 04:21:10|2314.6|2308.6|2314.9|2308.9|2314.9|2308.9|2314.6|2308.6|2
1626322880000|2021-07-15 04:21:20|2315.1|2309.1|2314.5|2308.5|2315.5|2309.5|2314.5|2308.5|5
1626322890000|2021-07-15 04:21:30|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626323380000|2021-07-15 04:29:40|2314.9|2308.9|2315.1|2309.1|2315.1|2309.1|2314.9|2308.9|2
1626323390000|2021-07-15 04:29:50|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626323610000|2021-07-15 04:33:30|2314.9|2308.9|2314.6|2308.6|2314.9|2308.9|2314.6|2308.6|2
1626324000000|2021-07-15 04:40:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626325540000|2021-07-15 05:05:40|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626325680000|2021-07-15 05:08:00|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626325730000|2021-07-15 05:08:50|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1626326490000|2021-07-15 05:21:30|2316.9|2310.9|2317.3|2311.3|2317.3|2311.3|2316.9|2310.9|2
1626326570000|2021-07-15 05:22:50|2316.3|2310.3|2316.9|2310.9|2316.9|2310.9|2316.3|2310.3|2
1626326590000|2021-07-15 05:23:10|2317.4|2311.4|2318.8|2312.8|2318.8|2312.8|2317.4|2311.4|3
1626326600000|2021-07-15 05:23:20|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1626326610000|2021-07-15 05:23:30|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626327000000|2021-07-15 05:30:00|2319.4|2313.4|2320.8|2314.8|2321.1|2315.1|2319.4|2313.4|7
1626327020000|2021-07-15 05:30:20|2321.1|2315.1|2321.3|2315.3|2321.5|2315.5|2321|2315|5
1626327030000|2021-07-15 05:30:30|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|2
1626327040000|2021-07-15 05:30:40|2321.1|2315.1|2320.8|2314.8|2321.1|2315.1|2320.8|2314.8|2
1626327060000|2021-07-15 05:31:00|2321.1|2315.1|2321.4|2315.4|2321.4|2315.4|2321.1|2315.1|2
1626327090000|2021-07-15 05:31:30|2321.3|2315.3|2321.4|2315.4|2321.6|2315.6|2321.3|2315.3|7
1626327110000|2021-07-15 05:31:50|2321.3|2315.3|2321.6|2315.6|2321.6|2315.6|2321.3|2315.3|2
1626327140000|2021-07-15 05:32:20|2321.3|2315.3|2321.6|2315.6|2321.6|2315.6|2321.3|2315.3|8
1626327150000|2021-07-15 05:32:30|2321.3|2315.3|2321.9|2315.9|2322|2316|2321.3|2315.3|7
1626327170000|2021-07-15 05:32:50|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626327190000|2021-07-15 05:33:10|2321.5|2315.5|2320.4|2314.4|2321.5|2315.5|2320.4|2314.4|12
1626327200000|2021-07-15 05:33:20|2320.5|2314.5|2320.3|2314.3|2320.8|2314.8|2320.1|2314.1|8
1626327210000|2021-07-15 05:33:30|2320|2314|2319.6|2313.6|2320|2314|2319.6|2313.6|3
1626327220000|2021-07-15 05:33:40|2319.4|2313.4|2319.4|2313.4|2319.8|2313.8|2319.4|2313.4|7
1626327230000|2021-07-15 05:33:50|2319.6|2313.6|2319.4|2313.4|2319.6|2313.6|2319.4|2313.4|2
1626327240000|2021-07-15 05:34:00|2319.5|2313.5|2318.9|2312.9|2319.5|2313.5|2318.8|2312.8|9
1626327250000|2021-07-15 05:34:10|2318.8|2312.8|2318.9|2312.9|2318.9|2312.9|2318.8|2312.8|2
1626327260000|2021-07-15 05:34:20|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1626327320000|2021-07-15 05:35:20|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1626327390000|2021-07-15 05:36:30|2319|2313|2320.9|2314.9|2320.9|2314.9|2319|2313|3
1626327400000|2021-07-15 05:36:40|2321.1|2315.1|2321.4|2315.4|2321.4|2315.4|2321.1|2315.1|2
1626327450000|2021-07-15 05:37:30|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626327470000|2021-07-15 05:37:50|2321.5|2315.5|2321.9|2315.9|2321.9|2315.9|2321.5|2315.5|3
1626327500000|2021-07-15 05:38:20|2321.3|2315.3|2321.8|2315.8|2321.8|2315.8|2321.3|2315.3|3
1626327540000|2021-07-15 05:39:00|2321.6|2315.6|2322|2316|2322.5|2316.5|2321.6|2315.6|5
1626327550000|2021-07-15 05:39:10|2321.5|2315.5|2322|2316|2322|2316|2321.5|2315.5|6
1626327560000|2021-07-15 05:39:20|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.3|2315.3|7
1626327570000|2021-07-15 05:39:30|2321.3|2315.3|2321.6|2315.6|2321.6|2315.6|2321.3|2315.3|4
1626327600000|2021-07-15 05:40:00|2321.3|2315.3|2321.8|2315.8|2321.8|2315.8|2321.3|2315.3|3
1626327630000|2021-07-15 05:40:30|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626327640000|2021-07-15 05:40:40|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.1|2316.1|3
1626327650000|2021-07-15 05:40:50|2322.4|2316.4|2322.3|2316.3|2322.4|2316.4|2322.3|2316.3|2
1626327660000|2021-07-15 05:41:00|2322.9|2316.9|2322.3|2316.3|2322.9|2316.9|2322.3|2316.3|2
1626327750000|2021-07-15 05:42:30|2323|2317|2322.3|2316.3|2323|2317|2322.3|2316.3|2
1626327810000|2021-07-15 05:43:30|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626327870000|2021-07-15 05:44:30|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626327900000|2021-07-15 05:45:00|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.1|2316.1|9
1626327910000|2021-07-15 05:45:10|2323|2317|2322.3|2316.3|2323|2317|2322.1|2316.1|4
1626327920000|2021-07-15 05:45:20|2322.4|2316.4|2322.3|2316.3|2323.1|2317.1|2322.3|2316.3|3
1626328030000|2021-07-15 05:47:10|2322.4|2316.4|2321.8|2315.8|2322.4|2316.4|2321.8|2315.8|3
1626328060000|2021-07-15 05:47:40|2323.1|2317.1|2321.8|2315.8|2323.1|2317.1|2321.5|2315.5|5
1626328080000|2021-07-15 05:48:00|2321.5|2315.5|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|3
1626328100000|2021-07-15 05:48:20|2321.1|2315.1|2321.6|2315.6|2321.6|2315.6|2321.1|2315.1|3
1626328130000|2021-07-15 05:48:50|2320.6|2314.6|2321.6|2315.6|2321.6|2315.6|2320.6|2314.6|3
1626328250000|2021-07-15 05:50:50|2321.8|2315.8|2322.4|2316.4|2322.8|2316.8|2321.8|2315.8|6
1626328260000|2021-07-15 05:51:00|2322.5|2316.5|2323.9|2317.9|2323.9|2317.9|2322.1|2316.1|6
1626328270000|2021-07-15 05:51:10|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626328320000|2021-07-15 05:52:00|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|1
1626328400000|2021-07-15 05:53:20|2323.9|2317.9|2325.5|2319.5|2325.5|2319.5|2323.9|2317.9|2
1626328430000|2021-07-15 05:53:50|2324.6|2318.6|2324.9|2318.9|2324.9|2318.9|2324.6|2318.6|2
1626328490000|2021-07-15 05:54:50|2324.6|2318.6|2324.1|2318.1|2324.6|2318.6|2324.1|2318.1|2
1626328500000|2021-07-15 05:55:00|2324.4|2318.4|2324.4|2318.4|2324.6|2318.6|2324.1|2318.1|9
1626328520000|2021-07-15 05:55:20|2324.6|2318.6|2324.4|2318.4|2324.6|2318.6|2324.4|2318.4|2
1626328560000|2021-07-15 05:56:00|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626328570000|2021-07-15 05:56:10|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1626328580000|2021-07-15 05:56:20|2324.6|2318.6|2324.4|2318.4|2324.6|2318.6|2324.4|2318.4|4
1626328640000|2021-07-15 05:57:20|2324.5|2318.5|2324.4|2318.4|2324.6|2318.6|2324.4|2318.4|3
1626328650000|2021-07-15 05:57:30|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626328660000|2021-07-15 05:57:40|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1626328670000|2021-07-15 05:57:50|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626328920000|2021-07-15 06:02:00|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1626328930000|2021-07-15 06:02:10|2324.6|2318.6|2324.9|2318.9|2324.9|2318.9|2324.6|2318.6|4
1626328980000|2021-07-15 06:03:00|2325.6|2319.6|2325.1|2319.1|2325.6|2319.6|2324.9|2318.9|3
1626329050000|2021-07-15 06:04:10|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626329080000|2021-07-15 06:04:40|2325.1|2319.1|2325|2319|2325.1|2319.1|2325|2319|2
1626329120000|2021-07-15 06:05:20|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.3|2318.3|3
1626329180000|2021-07-15 06:06:20|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626329270000|2021-07-15 06:07:50|2325|2319|2325|2319|2325|2319|2325|2319|1
1626329490000|2021-07-15 06:11:30|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1626329500000|2021-07-15 06:11:40|2325.4|2319.4|2325.4|2319.4|2325.6|2319.6|2325.4|2319.4|3
1626329510000|2021-07-15 06:11:50|2325.6|2319.6|2325.4|2319.4|2325.6|2319.6|2325.4|2319.4|2
1626329520000|2021-07-15 06:12:00|2325.6|2319.6|2325.4|2319.4|2325.6|2319.6|2325.4|2319.4|4
1626329670000|2021-07-15 06:14:30|2324.6|2318.6|2324.5|2318.5|2324.6|2318.6|2324.1|2318.1|6
1626329810000|2021-07-15 06:16:50|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626329950000|2021-07-15 06:19:10|2324.4|2318.4|2323.8|2317.8|2324.4|2318.4|2323.8|2317.8|2
1626329960000|2021-07-15 06:19:20|2324|2318|2322.5|2316.5|2324|2318|2322.5|2316.5|4
1626329970000|2021-07-15 06:19:30|2322.9|2316.9|2322.5|2316.5|2322.9|2316.9|2322.5|2316.5|2
1626329980000|2021-07-15 06:19:40|2322.9|2316.9|2322.5|2316.5|2322.9|2316.9|2322.5|2316.5|3
1626330060000|2021-07-15 06:21:00|2322.8|2316.8|2322.5|2316.5|2322.8|2316.8|2322.5|2316.5|2
1626330070000|2021-07-15 06:21:10|2322.8|2316.8|2322.5|2316.5|2322.8|2316.8|2322.5|2316.5|3
1626330100000|2021-07-15 06:21:40|2322.3|2316.3|2322|2316|2322.3|2316.3|2322|2316|2
1626330150000|2021-07-15 06:22:30|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626330210000|2021-07-15 06:23:30|2321.3|2315.3|2320.9|2314.9|2321.3|2315.3|2320.9|2314.9|2
1626330250000|2021-07-15 06:24:10|2320.5|2314.5|2320.9|2314.9|2321|2315|2319.6|2313.6|7
1626330260000|2021-07-15 06:24:20|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626330310000|2021-07-15 06:25:10|2320.9|2314.9|2321.3|2315.3|2321.4|2315.4|2320.9|2314.9|3
1626330410000|2021-07-15 06:26:50|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2320.9|2314.9|3
1626330450000|2021-07-15 06:27:30|2321.9|2315.9|2321.6|2315.6|2321.9|2315.9|2321.5|2315.5|3
1626330460000|2021-07-15 06:27:40|2321.9|2315.9|2321.6|2315.6|2321.9|2315.9|2321.6|2315.6|2
1626330470000|2021-07-15 06:27:50|2322.1|2316.1|2322.3|2316.3|2322.3|2316.3|2321.9|2315.9|4
1626330490000|2021-07-15 06:28:10|2322.6|2316.6|2322.4|2316.4|2322.6|2316.6|2322.4|2316.4|2
1626330500000|2021-07-15 06:28:20|2322.8|2316.8|2323.8|2317.8|2323.8|2317.8|2322.8|2316.8|2
1626330560000|2021-07-15 06:29:20|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|1
1626330610000|2021-07-15 06:30:10|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626330710000|2021-07-15 06:31:50|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1626330720000|2021-07-15 06:32:00|2324.1|2318.1|2324.5|2318.5|2324.5|2318.5|2324.1|2318.1|2
1626330740000|2021-07-15 06:32:20|2324.6|2318.6|2324.6|2318.6|2324.9|2318.9|2324.6|2318.6|3
1626331030000|2021-07-15 06:37:10|2325|2319|2324.6|2318.6|2325|2319|2324.6|2318.6|2
1626331060000|2021-07-15 06:37:40|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|3
1626331110000|2021-07-15 06:38:30|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1626331130000|2021-07-15 06:38:50|2324|2318|2324|2318|2324|2318|2324|2318|1
1626331310000|2021-07-15 06:41:50|2324.8|2318.8|2324.9|2318.9|2324.9|2318.9|2324.8|2318.8|2
1626331350000|2021-07-15 06:42:30|2324.5|2318.5|2324|2318|2324.5|2318.5|2324|2318|3
1626331360000|2021-07-15 06:42:40|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626331420000|2021-07-15 06:43:40|2323.6|2317.6|2323.1|2317.1|2323.6|2317.6|2323.1|2317.1|2
1626331450000|2021-07-15 06:44:10|2322.9|2316.9|2323.4|2317.4|2323.4|2317.4|2322.9|2316.9|3
1626331500000|2021-07-15 06:45:00|2322.3|2316.3|2322|2316|2322.3|2316.3|2321.9|2315.9|3
1626331510000|2021-07-15 06:45:10|2321.9|2315.9|2321.6|2315.6|2321.9|2315.9|2321.4|2315.4|3
1626331520000|2021-07-15 06:45:20|2321.8|2315.8|2321.6|2315.6|2321.8|2315.8|2321.6|2315.6|2
1626331530000|2021-07-15 06:45:30|2322|2316|2321.9|2315.9|2322|2316|2321.9|2315.9|2
1626331560000|2021-07-15 06:46:00|2322|2316|2322|2316|2322|2316|2322|2316|1
1626331580000|2021-07-15 06:46:20|2321.9|2315.9|2322|2316|2322|2316|2321.9|2315.9|2
1626331600000|2021-07-15 06:46:40|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626331930000|2021-07-15 06:52:10|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626331980000|2021-07-15 06:53:00|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626332100000|2021-07-15 06:55:00|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626332170000|2021-07-15 06:56:10|2322.1|2316.1|2323|2317|2323|2317|2322.1|2316.1|2
1626332210000|2021-07-15 06:56:50|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1626332230000|2021-07-15 06:57:10|2322.9|2316.9|2322.4|2316.4|2322.9|2316.9|2322.4|2316.4|3
1626332240000|2021-07-15 06:57:20|2322.3|2316.3|2322.4|2316.4|2322.4|2316.4|2322.1|2316.1|3
1626332260000|2021-07-15 06:57:40|2322.6|2316.6|2322.4|2316.4|2322.6|2316.6|2322.3|2316.3|4
1626332270000|2021-07-15 06:57:50|2322.6|2316.6|2322.5|2316.5|2322.6|2316.6|2322.3|2316.3|6
1626332300000|2021-07-15 06:58:20|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626332360000|2021-07-15 06:59:20|2322.9|2316.9|2322.8|2316.8|2322.9|2316.9|2322.8|2316.8|2
1626332390000|2021-07-15 06:59:50|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626332400000|2021-07-15 07:00:00|2320.9|2314.9|2321|2315|2321.3|2315.3|2320.9|2314.9|6
1626332460000|2021-07-15 07:01:00|2321.3|2315.3|2321|2315|2321.3|2315.3|2321|2315|2
1626332500000|2021-07-15 07:01:40|2320.8|2314.8|2319.9|2313.9|2320.8|2314.8|2319.8|2313.8|3
1626332510000|2021-07-15 07:01:50|2319.8|2313.8|2320|2314|2320|2314|2319.8|2313.8|3
1626332520000|2021-07-15 07:02:00|2320.5|2314.5|2320.9|2314.9|2320.9|2314.9|2320.5|2314.5|3
1626332570000|2021-07-15 07:02:50|2321|2315|2321|2315|2321|2315|2321|2315|1
1626332580000|2021-07-15 07:03:00|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1626332590000|2021-07-15 07:03:10|2321.8|2315.8|2321.4|2315.4|2321.8|2315.8|2321.4|2315.4|2
1626332600000|2021-07-15 07:03:20|2321.1|2315.1|2320.6|2314.6|2321.1|2315.1|2320.6|2314.6|2
1626332610000|2021-07-15 07:03:30|2321.1|2315.1|2321.6|2315.6|2321.6|2315.6|2321.1|2315.1|3
1626332620000|2021-07-15 07:03:40|2321.8|2315.8|2322|2316|2322|2316|2321.8|2315.8|2
1626332630000|2021-07-15 07:03:50|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626332660000|2021-07-15 07:04:20|2322|2316|2321.9|2315.9|2322|2316|2321.9|2315.9|2
1626332690000|2021-07-15 07:04:50|2322.3|2316.3|2322.6|2316.6|2322.6|2316.6|2322.3|2316.3|2
1626332880000|2021-07-15 07:08:00|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626332890000|2021-07-15 07:08:10|2323|2317|2323.5|2317.5|2323.5|2317.5|2323|2317|2
1626332910000|2021-07-15 07:08:30|2323.8|2317.8|2323.9|2317.9|2323.9|2317.9|2323.8|2317.8|2
1626332960000|2021-07-15 07:09:20|2323.8|2317.8|2323.6|2317.6|2323.8|2317.8|2323.6|2317.6|2
1626332970000|2021-07-15 07:09:30|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626332990000|2021-07-15 07:09:50|2323.6|2317.6|2323.5|2317.5|2323.6|2317.6|2323.5|2317.5|2
1626333000000|2021-07-15 07:10:00|2323.4|2317.4|2323.3|2317.3|2323.4|2317.4|2323|2317|3
1626333020000|2021-07-15 07:10:20|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626333100000|2021-07-15 07:11:40|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626333190000|2021-07-15 07:13:10|2323.9|2317.9|2323.6|2317.6|2323.9|2317.9|2323.6|2317.6|2
1626333200000|2021-07-15 07:13:20|2323.9|2317.9|2324|2318|2324|2318|2323.9|2317.9|2
1626333310000|2021-07-15 07:15:10|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626333360000|2021-07-15 07:16:00|2324.3|2318.3|2325|2319|2325|2319|2324.3|2318.3|2
1626333370000|2021-07-15 07:16:10|2325.3|2319.3|2325.5|2319.5|2325.5|2319.5|2325.3|2319.3|2
1626333380000|2021-07-15 07:16:20|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626333430000|2021-07-15 07:17:10|2325.5|2319.5|2326|2320|2326|2320|2325.5|2319.5|3
1626333440000|2021-07-15 07:17:20|2325.8|2319.8|2326|2320|2326.1|2320.1|2325.8|2319.8|3
1626333530000|2021-07-15 07:18:50|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1626333560000|2021-07-15 07:19:20|2326|2320|2326|2320|2326|2320|2326|2320|1
1626333580000|2021-07-15 07:19:40|2325.9|2319.9|2323.1|2317.1|2325.9|2319.9|2323.1|2317.1|4
1626333600000|2021-07-15 07:20:00|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626333610000|2021-07-15 07:20:10|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1626333620000|2021-07-15 07:20:20|2323.1|2317.1|2322.8|2316.8|2323.1|2317.1|2322.8|2316.8|2
1626333630000|2021-07-15 07:20:30|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1626333720000|2021-07-15 07:22:00|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1626333730000|2021-07-15 07:22:10|2323.5|2317.5|2323.8|2317.8|2323.8|2317.8|2323.5|2317.5|2
1626333740000|2021-07-15 07:22:20|2323.6|2317.6|2323.4|2317.4|2323.6|2317.6|2323.4|2317.4|2
1626333750000|2021-07-15 07:22:30|2323.1|2317.1|2322.4|2316.4|2323.1|2317.1|2322.4|2316.4|2
1626333770000|2021-07-15 07:22:50|2322.1|2316.1|2321|2315|2322.1|2316.1|2320.8|2314.8|3
1626333790000|2021-07-15 07:23:10|2320.5|2314.5|2320|2314|2320.5|2314.5|2320|2314|3
1626333800000|2021-07-15 07:23:20|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626333820000|2021-07-15 07:23:40|2320.3|2314.3|2320.4|2314.4|2321.3|2315.3|2320.3|2314.3|4
1626333850000|2021-07-15 07:24:10|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.4|2314.4|3
1626333860000|2021-07-15 07:24:20|2320.4|2314.4|2319.9|2313.9|2320.4|2314.4|2319.9|2313.9|2
1626333900000|2021-07-15 07:25:00|2319.6|2313.6|2318.1|2312.1|2319.6|2313.6|2318.1|2312.1|2
1626333930000|2021-07-15 07:25:30|2317.9|2311.9|2318|2312|2318|2312|2317.9|2311.9|2
1626333940000|2021-07-15 07:25:40|2318.1|2312.1|2318.4|2312.4|2318.8|2312.8|2318.1|2312.1|5
1626333950000|2021-07-15 07:25:50|2318.1|2312.1|2317.9|2311.9|2318.1|2312.1|2317.9|2311.9|2
1626334000000|2021-07-15 07:26:40|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1626334010000|2021-07-15 07:26:50|2316.5|2310.5|2317.3|2311.3|2317.3|2311.3|2316.5|2310.5|3
1626334020000|2021-07-15 07:27:00|2317|2311|2317|2311|2317|2311|2317|2311|1
1626334030000|2021-07-15 07:27:10|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626334040000|2021-07-15 07:27:20|2316.5|2310.5|2316.6|2310.6|2316.6|2310.6|2316.3|2310.3|4
1626334050000|2021-07-15 07:27:30|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626334070000|2021-07-15 07:27:50|2316.6|2310.6|2316.8|2310.8|2316.8|2310.8|2316.6|2310.6|2
1626334080000|2021-07-15 07:28:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626334100000|2021-07-15 07:28:20|2316.8|2310.8|2317.5|2311.5|2317.5|2311.5|2316.8|2310.8|2
1626334110000|2021-07-15 07:28:30|2317.4|2311.4|2316.5|2310.5|2317.4|2311.4|2316.5|2310.5|3
1626334140000|2021-07-15 07:29:00|2316.6|2310.6|2316.5|2310.5|2317.5|2311.5|2316.5|2310.5|7
1626334170000|2021-07-15 07:29:30|2316.6|2310.6|2316.9|2310.9|2317.5|2311.5|2316.6|2310.6|7
1626334200000|2021-07-15 07:30:00|2316.8|2310.8|2314.4|2308.4|2316.8|2310.8|2314.4|2308.4|4
1626334210000|2021-07-15 07:30:10|2314.5|2308.5|2315.8|2309.8|2315.8|2309.8|2314.5|2308.5|3
1626334220000|2021-07-15 07:30:20|2315.5|2309.5|2315.3|2309.3|2315.5|2309.5|2315.3|2309.3|2
1626334230000|2021-07-15 07:30:30|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|2
1626334240000|2021-07-15 07:30:40|2314.9|2308.9|2314.8|2308.8|2314.9|2308.9|2314.8|2308.8|2
1626334250000|2021-07-15 07:30:50|2314.9|2308.9|2314.8|2308.8|2314.9|2308.9|2314.8|2308.8|2
1626334270000|2021-07-15 07:31:10|2314.5|2308.5|2314.5|2308.5|2315|2309|2314.1|2308.1|8
1626334280000|2021-07-15 07:31:20|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626334310000|2021-07-15 07:31:50|2314.5|2308.5|2314.8|2308.8|2314.8|2308.8|2314.5|2308.5|2
1626334320000|2021-07-15 07:32:00|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626334330000|2021-07-15 07:32:10|2314.3|2308.3|2314|2308|2314.3|2308.3|2314|2308|2
1626334360000|2021-07-15 07:32:40|2313.6|2307.6|2312.1|2306.1|2313.6|2307.6|2312.1|2306.1|2
1626334390000|2021-07-15 07:33:10|2312|2306|2311.9|2305.9|2312|2306|2311.9|2305.9|2
1626334410000|2021-07-15 07:33:30|2312|2306|2312|2306|2312|2306|2312|2306|1
1626334420000|2021-07-15 07:33:40|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1626334430000|2021-07-15 07:33:50|2312|2306|2312.6|2306.6|2312.8|2306.8|2312|2306|3
1626334500000|2021-07-15 07:35:00|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1626334520000|2021-07-15 07:35:20|2312.5|2306.5|2312.6|2306.6|2312.6|2306.6|2312.5|2306.5|2
1626334530000|2021-07-15 07:35:30|2312.5|2306.5|2312.4|2306.4|2312.5|2306.5|2312.4|2306.4|2
1626334550000|2021-07-15 07:35:50|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1626334560000|2021-07-15 07:36:00|2313.8|2307.8|2312.9|2306.9|2314.1|2308.1|2312.9|2306.9|6
1626334600000|2021-07-15 07:36:40|2313|2307|2313.4|2307.4|2314|2308|2313|2307|5
1626334620000|2021-07-15 07:37:00|2313.6|2307.6|2313.1|2307.1|2314.1|2308.1|2313.1|2307.1|5
1626334630000|2021-07-15 07:37:10|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|2313.4|2307.4|1
1626335000000|2021-07-15 07:43:20|2312.8|2306.8|2312.3|2306.3|2312.8|2306.8|2312.3|2306.3|2
1626335030000|2021-07-15 07:43:50|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1626335060000|2021-07-15 07:44:20|2311.9|2305.9|2311.8|2305.8|2311.9|2305.9|2311.8|2305.8|2
1626335220000|2021-07-15 07:47:00|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|2311.9|2305.9|1
1626335250000|2021-07-15 07:47:30|2311.6|2305.6|2310.4|2304.4|2311.6|2305.6|2310.4|2304.4|2
1626335390000|2021-07-15 07:49:50|2310.5|2304.5|2310.4|2304.4|2311.3|2305.3|2310.4|2304.4|5
1626335470000|2021-07-15 07:51:10|2310.1|2304.1|2309.8|2303.8|2310.1|2304.1|2309.8|2303.8|2
1626335490000|2021-07-15 07:51:30|2310|2304|2309.4|2303.4|2310|2304|2309.4|2303.4|3
1626335510000|2021-07-15 07:51:50|2309.1|2303.1|2308.8|2302.8|2309.1|2303.1|2308.8|2302.8|2
1626335570000|2021-07-15 07:52:50|2308.5|2302.5|2307.5|2301.5|2308.5|2302.5|2307.5|2301.5|2
1626335580000|2021-07-15 07:53:00|2307.6|2301.6|2307.8|2301.8|2308.3|2302.3|2307.6|2301.6|4
1626335590000|2021-07-15 07:53:10|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626335670000|2021-07-15 07:54:30|2307.3|2301.3|2307.1|2301.1|2307.3|2301.3|2307.1|2301.1|2
1626335700000|2021-07-15 07:55:00|2307.3|2301.3|2308.5|2302.5|2308.5|2302.5|2307.3|2301.3|6
1626335730000|2021-07-15 07:55:30|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626335740000|2021-07-15 07:55:40|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626335750000|2021-07-15 07:55:50|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1626335800000|2021-07-15 07:56:40|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626336010000|2021-07-15 08:00:10|2308.3|2302.3|2308.5|2302.5|2308.5|2302.5|2308.3|2302.3|2
1626336030000|2021-07-15 08:00:30|2308.6|2302.6|2309.6|2303.6|2309.8|2303.8|2308.6|2302.6|4
1626336040000|2021-07-15 08:00:40|2309.4|2303.4|2309.3|2303.3|2309.4|2303.4|2309|2303|3
1626336100000|2021-07-15 08:01:40|2309|2303|2309|2303|2309|2303|2309|2303|1
1626336120000|2021-07-15 08:02:00|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626336150000|2021-07-15 08:02:30|2308.8|2302.8|2309.8|2303.8|2309.8|2303.8|2308.8|2302.8|2
1626336170000|2021-07-15 08:02:50|2309.9|2303.9|2309.8|2303.8|2309.9|2303.9|2309.8|2303.8|2
1626336180000|2021-07-15 08:03:00|2309.5|2303.5|2309.3|2303.3|2309.5|2303.5|2309.3|2303.3|2
1626336280000|2021-07-15 08:04:40|2309.4|2303.4|2309.3|2303.3|2309.5|2303.5|2309.3|2303.3|3
1626336290000|2021-07-15 08:04:50|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626336300000|2021-07-15 08:05:00|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626336310000|2021-07-15 08:05:10|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626336320000|2021-07-15 08:05:20|2309.4|2303.4|2309.3|2303.3|2309.4|2303.4|2309.3|2303.3|2
1626336330000|2021-07-15 08:05:30|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626336370000|2021-07-15 08:06:10|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626336420000|2021-07-15 08:07:00|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626336430000|2021-07-15 08:07:10|2309.8|2303.8|2311.3|2305.3|2311.3|2305.3|2309.8|2303.8|5
1626336440000|2021-07-15 08:07:20|2311|2305|2310.5|2304.5|2311|2305|2310.5|2304.5|2
1626336470000|2021-07-15 08:07:50|2310.4|2304.4|2310.1|2304.1|2310.4|2304.4|2310.1|2304.1|3
1626336520000|2021-07-15 08:08:40|2309.8|2303.8|2309.6|2303.6|2309.8|2303.8|2309.6|2303.6|2
1626336530000|2021-07-15 08:08:50|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626336580000|2021-07-15 08:09:40|2309.6|2303.6|2310.8|2304.8|2310.8|2304.8|2309.6|2303.6|2
1626336620000|2021-07-15 08:10:20|2311.1|2305.1|2312.6|2306.6|2312.8|2306.8|2311.1|2305.1|3
1626336630000|2021-07-15 08:10:30|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1626336640000|2021-07-15 08:10:40|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626336650000|2021-07-15 08:10:50|2311|2305|2311|2305|2311|2305|2311|2305|1
1626336660000|2021-07-15 08:11:00|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1626336690000|2021-07-15 08:11:30|2311.6|2305.6|2310.9|2304.9|2311.6|2305.6|2310.9|2304.9|2
1626336710000|2021-07-15 08:11:50|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1626336790000|2021-07-15 08:13:10|2310.6|2304.6|2310.3|2304.3|2310.6|2304.6|2310.3|2304.3|4
1626336830000|2021-07-15 08:13:50|2310.4|2304.4|2310.9|2304.9|2311.1|2305.1|2310.4|2304.4|4
1626336850000|2021-07-15 08:14:10|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1626336880000|2021-07-15 08:14:40|2310.5|2304.5|2309.9|2303.9|2310.5|2304.5|2309.5|2303.5|5
1626336910000|2021-07-15 08:15:10|2310|2304|2310|2304|2310|2304|2310|2304|1
1626336950000|2021-07-15 08:15:50|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1626336990000|2021-07-15 08:16:30|2310|2304|2310|2304|2310|2304|2310|2304|1
1626337000000|2021-07-15 08:16:40|2310.1|2304.1|2310|2304|2310.1|2304.1|2309.9|2303.9|4
1626337010000|2021-07-15 08:16:50|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1626337070000|2021-07-15 08:17:50|2310|2304|2310|2304|2310|2304|2310|2304|1
1626337090000|2021-07-15 08:18:10|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1626337200000|2021-07-15 08:20:00|2309.6|2303.6|2309|2303|2309.6|2303.6|2308.8|2302.8|4
1626337210000|2021-07-15 08:20:10|2308.9|2302.9|2309|2303|2309|2303|2308.9|2302.9|2
1626337330000|2021-07-15 08:22:10|2309.3|2303.3|2309.9|2303.9|2310.3|2304.3|2309.3|2303.3|4
1626337340000|2021-07-15 08:22:20|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1626337370000|2021-07-15 08:22:50|2310.3|2304.3|2310.3|2304.3|2310.4|2304.4|2310.3|2304.3|3
1626337380000|2021-07-15 08:23:00|2310|2304|2310|2304|2310|2304|2310|2304|1
1626337390000|2021-07-15 08:23:10|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1626337410000|2021-07-15 08:23:30|2309.8|2303.8|2311.3|2305.3|2311.3|2305.3|2309.8|2303.8|4
1626337440000|2021-07-15 08:24:00|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626337460000|2021-07-15 08:24:20|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1626337470000|2021-07-15 08:24:30|2312.1|2306.1|2312.3|2306.3|2312.3|2306.3|2312.1|2306.1|2
1626337490000|2021-07-15 08:24:50|2312.9|2306.9|2314|2308|2314.1|2308.1|2312.9|2306.9|4
1626337500000|2021-07-15 08:25:00|2313.9|2307.9|2314.3|2308.3|2314.3|2308.3|2313.5|2307.5|3
1626337540000|2021-07-15 08:25:40|2313.5|2307.5|2313.1|2307.1|2313.5|2307.5|2313.1|2307.1|2
1626337560000|2021-07-15 08:26:00|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1626337610000|2021-07-15 08:26:50|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|2313.1|2307.1|1
1626337630000|2021-07-15 08:27:10|2313|2307|2312.5|2306.5|2313|2307|2312.5|2306.5|2
1626337660000|2021-07-15 08:27:40|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1626337710000|2021-07-15 08:28:30|2311.8|2305.8|2311.6|2305.6|2311.8|2305.8|2310.9|2304.9|4
1626337760000|2021-07-15 08:29:20|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626337790000|2021-07-15 08:29:50|2311.8|2305.8|2311.3|2305.3|2311.8|2305.8|2311.3|2305.3|2
1626337880000|2021-07-15 08:31:20|2311|2305|2310.9|2304.9|2311|2305|2310.9|2304.9|2
1626337910000|2021-07-15 08:31:50|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2310.5|2304.5|2
1626337920000|2021-07-15 08:32:00|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1626337930000|2021-07-15 08:32:10|2310.8|2304.8|2311.5|2305.5|2311.5|2305.5|2310.8|2304.8|2
1626337980000|2021-07-15 08:33:00|2311.3|2305.3|2311.1|2305.1|2311.3|2305.3|2311.1|2305.1|2
1626338000000|2021-07-15 08:33:20|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1626338030000|2021-07-15 08:33:50|2311|2305|2311|2305|2311|2305|2311|2305|1
1626338080000|2021-07-15 08:34:40|2310.9|2304.9|2311|2305|2311|2305|2310.9|2304.9|2
1626338110000|2021-07-15 08:35:10|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1626338160000|2021-07-15 08:36:00|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2309.9|2303.9|3
1626338260000|2021-07-15 08:37:40|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1626338290000|2021-07-15 08:38:10|2310|2304|2310|2304|2310|2304|2310|2304|1
1626338300000|2021-07-15 08:38:20|2310.1|2304.1|2310|2304|2310.1|2304.1|2310|2304|2
1626338310000|2021-07-15 08:38:30|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626338340000|2021-07-15 08:39:00|2309.9|2303.9|2310.6|2304.6|2310.6|2304.6|2309.9|2303.9|2
1626338350000|2021-07-15 08:39:10|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1626338380000|2021-07-15 08:39:40|2310.8|2304.8|2311.5|2305.5|2311.5|2305.5|2310.8|2304.8|3
1626338420000|2021-07-15 08:40:20|2311.4|2305.4|2311.3|2305.3|2311.4|2305.4|2311.3|2305.3|2
1626338480000|2021-07-15 08:41:20|2311|2305|2311|2305|2311|2305|2311|2305|1
1626338510000|2021-07-15 08:41:50|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.8|2304.8|3
1626338560000|2021-07-15 08:42:40|2310.8|2304.8|2310.6|2304.6|2310.8|2304.8|2310.5|2304.5|3
1626338590000|2021-07-15 08:43:10|2310.9|2304.9|2311.3|2305.3|2311.3|2305.3|2310.9|2304.9|2
1626338600000|2021-07-15 08:43:20|2311|2305|2311|2305|2311|2305|2311|2305|1
1626338650000|2021-07-15 08:44:10|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1626338660000|2021-07-15 08:44:20|2311.4|2305.4|2311.5|2305.5|2311.5|2305.5|2311.3|2305.3|4
1626338680000|2021-07-15 08:44:40|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1626338690000|2021-07-15 08:44:50|2311|2305|2311.3|2305.3|2311.3|2305.3|2311|2305|3
1626338700000|2021-07-15 08:45:00|2311.6|2305.6|2311.3|2305.3|2311.6|2305.6|2311.3|2305.3|2
1626338710000|2021-07-15 08:45:10|2311|2305|2311|2305|2311|2305|2310.8|2304.8|3
1626338720000|2021-07-15 08:45:20|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1626338730000|2021-07-15 08:45:30|2311.3|2305.3|2311.3|2305.3|2311.5|2305.5|2311.3|2305.3|3
1626338750000|2021-07-15 08:45:50|2311.1|2305.1|2311|2305|2311.1|2305.1|2311|2305|4
1626338760000|2021-07-15 08:46:00|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1626338780000|2021-07-15 08:46:20|2310.8|2304.8|2310.9|2304.9|2310.9|2304.9|2310.8|2304.8|2
1626338790000|2021-07-15 08:46:30|2311|2305|2311|2305|2311|2305|2311|2305|1
1626338810000|2021-07-15 08:46:50|2310.8|2304.8|2310.6|2304.6|2310.8|2304.8|2310.6|2304.6|2
1626338830000|2021-07-15 08:47:10|2310.8|2304.8|2311|2305|2311|2305|2310.8|2304.8|2
1626338840000|2021-07-15 08:47:20|2311.1|2305.1|2312.3|2306.3|2312.3|2306.3|2311.1|2305.1|2
1626338850000|2021-07-15 08:47:30|2312|2306|2312|2306|2312|2306|2312|2306|1
1626338880000|2021-07-15 08:48:00|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1626338890000|2021-07-15 08:48:10|2312|2306|2312|2306|2312|2306|2312|2306|1
1626338930000|2021-07-15 08:48:50|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1626338940000|2021-07-15 08:49:00|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1626338980000|2021-07-15 08:49:40|2312|2306|2312|2306|2312|2306|2312|2306|1
1626339000000|2021-07-15 08:50:00|2311.9|2305.9|2312|2306|2312|2306|2311.9|2305.9|2
1626339010000|2021-07-15 08:50:10|2311.8|2305.8|2311.6|2305.6|2311.8|2305.8|2311.6|2305.6|2
1626339020000|2021-07-15 08:50:20|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1626339030000|2021-07-15 08:50:30|2312|2306|2312|2306|2312|2306|2312|2306|1
1626339040000|2021-07-15 08:50:40|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.6|2305.6|3
1626339050000|2021-07-15 08:50:50|2312.1|2306.1|2311.8|2305.8|2312.1|2306.1|2311.8|2305.8|2
1626339060000|2021-07-15 08:51:00|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1626339090000|2021-07-15 08:51:30|2311.4|2305.4|2311.5|2305.5|2311.6|2305.6|2311.4|2305.4|3
1626339100000|2021-07-15 08:51:40|2311.4|2305.4|2311.5|2305.5|2311.5|2305.5|2311.4|2305.4|2
1626339210000|2021-07-15 08:53:30|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1626339230000|2021-07-15 08:53:50|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311|2305|3
1626339330000|2021-07-15 08:55:30|2311|2305|2309.5|2303.5|2311|2305|2309.5|2303.5|4
1626339340000|2021-07-15 08:55:40|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309|2303|3
1626339350000|2021-07-15 08:55:50|2309|2303|2309|2303|2309|2303|2309|2303|1
1626339370000|2021-07-15 08:56:10|2308.8|2302.8|2308.9|2302.9|2308.9|2302.9|2308.8|2302.8|2
1626339380000|2021-07-15 08:56:20|2309|2303|2309.3|2303.3|2309.6|2303.6|2309|2303|5
1626339410000|2021-07-15 08:56:50|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626339420000|2021-07-15 08:57:00|2309|2303|2309|2303|2309|2303|2309|2303|1
1626339430000|2021-07-15 08:57:10|2309.1|2303.1|2309.3|2303.3|2309.3|2303.3|2309.1|2303.1|2
1626339450000|2021-07-15 08:57:30|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626339460000|2021-07-15 08:57:40|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1626339470000|2021-07-15 08:57:50|2309.9|2303.9|2309.8|2303.8|2309.9|2303.9|2309.8|2303.8|2
1626339480000|2021-07-15 08:58:00|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1626339490000|2021-07-15 08:58:10|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626339530000|2021-07-15 08:58:50|2309.6|2303.6|2309.3|2303.3|2309.6|2303.6|2309.3|2303.3|3
1626339540000|2021-07-15 08:59:00|2309.1|2303.1|2309.8|2303.8|2309.8|2303.8|2309.1|2303.1|3
1626339560000|2021-07-15 08:59:20|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1626339570000|2021-07-15 08:59:30|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1626339580000|2021-07-15 08:59:40|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626339590000|2021-07-15 08:59:50|2308.9|2302.9|2309.1|2303.1|2309.1|2303.1|2308.9|2302.9|2
1626339610000|2021-07-15 09:00:10|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1626339660000|2021-07-15 09:01:00|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626339680000|2021-07-15 09:01:20|2308.4|2302.4|2309.6|2303.6|2309.8|2303.8|2308.4|2302.4|4
1626339700000|2021-07-15 09:01:40|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626339730000|2021-07-15 09:02:10|2309.6|2303.6|2309.5|2303.5|2309.9|2303.9|2309.5|2303.5|4
1626339740000|2021-07-15 09:02:20|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626339790000|2021-07-15 09:03:10|2309.9|2303.9|2310.1|2304.1|2310.1|2304.1|2309.9|2303.9|2
1626339800000|2021-07-15 09:03:20|2310.4|2304.4|2310.8|2304.8|2310.8|2304.8|2310.4|2304.4|2
1626339810000|2021-07-15 09:03:30|2310.3|2304.3|2309.8|2303.8|2310.3|2304.3|2309.8|2303.8|3
1626339840000|2021-07-15 09:04:00|2309.9|2303.9|2310.4|2304.4|2310.4|2304.4|2309.9|2303.9|3
1626339850000|2021-07-15 09:04:10|2310.6|2304.6|2310.8|2304.8|2310.8|2304.8|2310.6|2304.6|2
1626339860000|2021-07-15 09:04:20|2310.5|2304.5|2310|2304|2310.5|2304.5|2310|2304|4
1626339890000|2021-07-15 09:04:50|2309.8|2303.8|2310.1|2304.1|2310.1|2304.1|2309.8|2303.8|3
1626339900000|2021-07-15 09:05:00|2310.3|2304.3|2310.4|2304.4|2310.4|2304.4|2310.3|2304.3|2
1626339910000|2021-07-15 09:05:10|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1626339920000|2021-07-15 09:05:20|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1626339930000|2021-07-15 09:05:30|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1626339960000|2021-07-15 09:06:00|2310.3|2304.3|2310|2304|2310.3|2304.3|2310|2304|2
1626339980000|2021-07-15 09:06:20|2309.8|2303.8|2310|2304|2310.4|2304.4|2309.4|2303.4|5
1626339990000|2021-07-15 09:06:30|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1626340010000|2021-07-15 09:06:50|2310|2304|2310.1|2304.1|2310.1|2304.1|2310|2304|2
1626340020000|2021-07-15 09:07:00|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1626340040000|2021-07-15 09:07:20|2310|2304|2309.9|2303.9|2310|2304|2309.9|2303.9|2
1626340050000|2021-07-15 09:07:30|2309.8|2303.8|2309.6|2303.6|2309.8|2303.8|2309.6|2303.6|2
1626340080000|2021-07-15 09:08:00|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626340090000|2021-07-15 09:08:10|2310|2304|2310|2304|2310|2304|2310|2304|1
1626340110000|2021-07-15 09:08:30|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626340120000|2021-07-15 09:08:40|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1626340160000|2021-07-15 09:09:20|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626340170000|2021-07-15 09:09:30|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1626340200000|2021-07-15 09:10:00|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626340220000|2021-07-15 09:10:20|2309.4|2303.4|2309.8|2303.8|2309.8|2303.8|2309.4|2303.4|2
1626340240000|2021-07-15 09:10:40|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626340250000|2021-07-15 09:10:50|2309.4|2303.4|2309.3|2303.3|2309.4|2303.4|2309.3|2303.3|2
1626340260000|2021-07-15 09:11:00|2309|2303|2309|2303|2309|2303|2309|2303|1
1626340270000|2021-07-15 09:11:10|2308.8|2302.8|2309.5|2303.5|2309.5|2303.5|2308.6|2302.6|5
1626340310000|2021-07-15 09:11:50|2309.6|2303.6|2310.1|2304.1|2310.1|2304.1|2309.6|2303.6|3
1626340350000|2021-07-15 09:12:30|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1626340380000|2021-07-15 09:13:00|2310|2304|2310.4|2304.4|2310.4|2304.4|2310|2304|3
1626340390000|2021-07-15 09:13:10|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1626340440000|2021-07-15 09:14:00|2310|2304|2309.6|2303.6|2310|2304|2309.6|2303.6|3
1626340470000|2021-07-15 09:14:30|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626340520000|2021-07-15 09:15:20|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2308.9|2302.9|4
1626340540000|2021-07-15 09:15:40|2309|2303|2309|2303|2309|2303|2309|2303|1
1626340560000|2021-07-15 09:16:00|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626340640000|2021-07-15 09:17:20|2309|2303|2309|2303|2309|2303|2309|2303|1
1626340680000|2021-07-15 09:18:00|2308.8|2302.8|2309.6|2303.6|2309.6|2303.6|2308.8|2302.8|3
1626340690000|2021-07-15 09:18:10|2309.5|2303.5|2309.3|2303.3|2309.5|2303.5|2309.3|2303.3|2
1626340710000|2021-07-15 09:18:30|2309|2303|2309|2303|2309|2303|2309|2303|1
1626340720000|2021-07-15 09:18:40|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626340770000|2021-07-15 09:19:30|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626340790000|2021-07-15 09:19:50|2309|2303|2308.8|2302.8|2309|2303|2308.8|2302.8|2
1626340800000|2021-07-15 09:20:00|2309|2303|2309.3|2303.3|2309.3|2303.3|2309|2303|2
1626340810000|2021-07-15 09:20:10|2309.5|2303.5|2310.5|2304.5|2310.5|2304.5|2309.5|2303.5|2
1626340820000|2021-07-15 09:20:20|2309.8|2303.8|2309.3|2303.3|2309.8|2303.8|2309.3|2303.3|3
1626340830000|2021-07-15 09:20:30|2309|2303|2309|2303|2309|2303|2309|2303|1
1626340950000|2021-07-15 09:22:30|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1626340960000|2021-07-15 09:22:40|2308.4|2302.4|2308.8|2302.8|2308.8|2302.8|2308.4|2302.4|2
1626340970000|2021-07-15 09:22:50|2308.6|2302.6|2308.3|2302.3|2308.6|2302.6|2308.3|2302.3|3
1626340980000|2021-07-15 09:23:00|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|2308.1|2302.1|1
1626340990000|2021-07-15 09:23:10|2308|2302|2308|2302|2308|2302|2308|2302|1
1626341040000|2021-07-15 09:24:00|2307.9|2301.9|2307.4|2301.4|2307.9|2301.9|2307.4|2301.4|2
1626341050000|2021-07-15 09:24:10|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626341070000|2021-07-15 09:24:30|2307|2301|2307.1|2301.1|2307.4|2301.4|2307|2301|3
1626341110000|2021-07-15 09:25:10|2307|2301|2307|2301|2307|2301|2307|2301|1
1626341120000|2021-07-15 09:25:20|2306.9|2300.9|2307|2301|2307|2301|2306.9|2300.9|2
1626341140000|2021-07-15 09:25:40|2306.9|2300.9|2305.5|2299.5|2306.9|2300.9|2305.5|2299.5|2
1626341150000|2021-07-15 09:25:50|2306.3|2300.3|2307|2301|2307|2301|2306.3|2300.3|3
1626341170000|2021-07-15 09:26:10|2306.8|2300.8|2305.8|2299.8|2306.8|2300.8|2305.8|2299.8|6
1626341180000|2021-07-15 09:26:20|2306.8|2300.8|2307.3|2301.3|2307.3|2301.3|2306.8|2300.8|4
1626341200000|2021-07-15 09:26:40|2307.5|2301.5|2308.1|2302.1|2308.1|2302.1|2307.5|2301.5|2
1626341220000|2021-07-15 09:27:00|2307.9|2301.9|2307.8|2301.8|2307.9|2301.9|2307.8|2301.8|2
1626341250000|2021-07-15 09:27:30|2308|2302|2308.3|2302.3|2308.3|2302.3|2308|2302|2
1626341260000|2021-07-15 09:27:40|2308|2302|2307.8|2301.8|2308|2302|2307.8|2301.8|2
1626341370000|2021-07-15 09:29:30|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626341380000|2021-07-15 09:29:40|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626341400000|2021-07-15 09:30:00|2307.5|2301.5|2307.8|2301.8|2307.8|2301.8|2307.5|2301.5|2
1626341410000|2021-07-15 09:30:10|2307.5|2301.5|2307.1|2301.1|2307.5|2301.5|2307.1|2301.1|3
1626341430000|2021-07-15 09:30:30|2307|2301|2307.8|2301.8|2307.8|2301.8|2307|2301|3
1626341450000|2021-07-15 09:30:50|2307.9|2301.9|2307.8|2301.8|2308|2302|2307.8|2301.8|4
1626341500000|2021-07-15 09:31:40|2307.6|2301.6|2307.5|2301.5|2307.6|2301.6|2307.5|2301.5|2
1626341510000|2021-07-15 09:31:50|2307.4|2301.4|2307.1|2301.1|2307.6|2301.6|2307.1|2301.1|3
1626341570000|2021-07-15 09:32:50|2307.3|2301.3|2307.5|2301.5|2307.5|2301.5|2307.3|2301.3|2
1626341610000|2021-07-15 09:33:30|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626341690000|2021-07-15 09:34:50|2307|2301|2307|2301|2307|2301|2307|2301|1
1626341700000|2021-07-15 09:35:00|2307.1|2301.1|2307.3|2301.3|2307.3|2301.3|2307|2301|4
1626341740000|2021-07-15 09:35:40|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1626341790000|2021-07-15 09:36:30|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1626341850000|2021-07-15 09:37:30|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626341890000|2021-07-15 09:38:10|2307.3|2301.3|2307.8|2301.8|2307.8|2301.8|2307.3|2301.3|2
1626341900000|2021-07-15 09:38:20|2307.9|2301.9|2308|2302|2308|2302|2307.9|2301.9|2
1626341920000|2021-07-15 09:38:40|2307.9|2301.9|2308|2302|2308|2302|2307.9|2301.9|2
1626341940000|2021-07-15 09:39:00|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1626341970000|2021-07-15 09:39:30|2307.6|2301.6|2307.8|2301.8|2307.8|2301.8|2307.6|2301.6|2
1626341980000|2021-07-15 09:39:40|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626342020000|2021-07-15 09:40:20|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626342040000|2021-07-15 09:40:40|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626342070000|2021-07-15 09:41:10|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626342130000|2021-07-15 09:42:10|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|4
1626342150000|2021-07-15 09:42:30|2307.4|2301.4|2307.5|2301.5|2307.5|2301.5|2307.4|2301.4|2
1626342170000|2021-07-15 09:42:50|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626342180000|2021-07-15 09:43:00|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1626342220000|2021-07-15 09:43:40|2307.1|2301.1|2307.3|2301.3|2307.3|2301.3|2306.9|2300.9|4
1626342230000|2021-07-15 09:43:50|2307.4|2301.4|2307.6|2301.6|2307.6|2301.6|2307.4|2301.4|2
1626342240000|2021-07-15 09:44:00|2308.4|2302.4|2309.1|2303.1|2309.1|2303.1|2308.4|2302.4|2
1626342280000|2021-07-15 09:44:40|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1626342320000|2021-07-15 09:45:20|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1626342360000|2021-07-15 09:46:00|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626342400000|2021-07-15 09:46:40|2308.4|2302.4|2308.8|2302.8|2308.9|2302.9|2308.4|2302.4|3
1626342410000|2021-07-15 09:46:50|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1626342420000|2021-07-15 09:47:00|2308.8|2302.8|2308.6|2302.6|2308.8|2302.8|2308.6|2302.6|2
1626342450000|2021-07-15 09:47:30|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626342460000|2021-07-15 09:47:40|2308.5|2302.5|2308.6|2302.6|2308.8|2302.8|2308.5|2302.5|3
1626342470000|2021-07-15 09:47:50|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626342500000|2021-07-15 09:48:20|2308.4|2302.4|2308.8|2302.8|2308.8|2302.8|2308.4|2302.4|2
1626342510000|2021-07-15 09:48:30|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|2308.6|2302.6|1
1626342520000|2021-07-15 09:48:40|2308.8|2302.8|2308.5|2302.5|2308.8|2302.8|2308.5|2302.5|3
1626342540000|2021-07-15 09:49:00|2308.8|2302.8|2309.4|2303.4|2309.4|2303.4|2308.8|2302.8|3
1626342550000|2021-07-15 09:49:10|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1626342560000|2021-07-15 09:49:20|2309.5|2303.5|2309.4|2303.4|2309.5|2303.5|2309.4|2303.4|2
1626342570000|2021-07-15 09:49:30|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626342590000|2021-07-15 09:49:50|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1626342610000|2021-07-15 09:50:10|2309.3|2303.3|2309.1|2303.1|2309.3|2303.3|2309.1|2303.1|2
1626342630000|2021-07-15 09:50:30|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1626342660000|2021-07-15 09:51:00|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626342700000|2021-07-15 09:51:40|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626342710000|2021-07-15 09:51:50|2309|2303|2309|2303|2309|2303|2309|2303|1
1626342720000|2021-07-15 09:52:00|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626342730000|2021-07-15 09:52:10|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626342740000|2021-07-15 09:52:20|2309.4|2303.4|2309.8|2303.8|2310|2304|2309.4|2303.4|3
1626342760000|2021-07-15 09:52:40|2310|2304|2310|2304|2310|2304|2310|2304|1
1626342800000|2021-07-15 09:53:20|2309.8|2303.8|2310|2304|2310|2304|2309.8|2303.8|2
1626342830000|2021-07-15 09:53:50|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|2310.1|2304.1|1
1626342840000|2021-07-15 09:54:00|2310.4|2304.4|2310.4|2304.4|2310.6|2304.6|2310.4|2304.4|3
1626342870000|2021-07-15 09:54:30|2310.3|2304.3|2310.4|2304.4|2310.6|2304.6|2310.3|2304.3|3
1626342920000|2021-07-15 09:55:20|2310.6|2304.6|2311.4|2305.4|2311.4|2305.4|2310.6|2304.6|2
1626342940000|2021-07-15 09:55:40|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|2311.1|2305.1|1
1626342960000|2021-07-15 09:56:00|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|2310.9|2304.9|1
1626342980000|2021-07-15 09:56:20|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|2310.6|2304.6|1
1626343000000|2021-07-15 09:56:40|2310.4|2304.4|2310.6|2304.6|2310.6|2304.6|2310.4|2304.4|2
1626343040000|2021-07-15 09:57:20|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|2310.4|2304.4|1
1626343090000|2021-07-15 09:58:10|2310.3|2304.3|2310|2304|2310.3|2304.3|2310|2304|2
1626343170000|2021-07-15 09:59:30|2309.9|2303.9|2310.4|2304.4|2310.4|2304.4|2309.9|2303.9|2
1626343190000|2021-07-15 09:59:50|2310.3|2304.3|2310|2304|2310.3|2304.3|2310|2304|2
1626343200000|2021-07-15 10:00:00|2310.3|2304.3|2310|2304|2310.3|2304.3|2310|2304|2
1626343260000|2021-07-15 10:01:00|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1626343280000|2021-07-15 10:01:20|2310|2304|2310.1|2304.1|2310.3|2304.3|2309.8|2303.8|5
1626343310000|2021-07-15 10:01:50|2310|2304|2310|2304|2310|2304|2310|2304|1
1626343370000|2021-07-15 10:02:50|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2309.5|2303.5|2
1626343380000|2021-07-15 10:03:00|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626343400000|2021-07-15 10:03:20|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1626343410000|2021-07-15 10:03:30|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|2309.9|2303.9|1
1626343420000|2021-07-15 10:03:40|2309.8|2303.8|2309.6|2303.6|2309.8|2303.8|2309.6|2303.6|2
1626343440000|2021-07-15 10:04:00|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626343490000|2021-07-15 10:04:50|2309.6|2303.6|2309.5|2303.5|2309.6|2303.6|2309.5|2303.5|2
1626343500000|2021-07-15 10:05:00|2309.8|2303.8|2309.6|2303.6|2309.8|2303.8|2309.6|2303.6|2
1626343530000|2021-07-15 10:05:30|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2309.5|2303.5|2
1626343580000|2021-07-15 10:06:20|2309.4|2303.4|2308.3|2302.3|2309.4|2303.4|2308.3|2302.3|3
1626343590000|2021-07-15 10:06:30|2308.1|2302.1|2309|2303|2309|2303|2308.1|2302.1|3
1626343600000|2021-07-15 10:06:40|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1626343610000|2021-07-15 10:06:50|2309|2303|2309|2303|2309|2303|2309|2303|1
1626343630000|2021-07-15 10:07:10|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626343650000|2021-07-15 10:07:30|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626343660000|2021-07-15 10:07:40|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626343670000|2021-07-15 10:07:50|2309.4|2303.4|2309.6|2303.6|2309.6|2303.6|2309.4|2303.4|2
1626343690000|2021-07-15 10:08:10|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1626343700000|2021-07-15 10:08:20|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1626343710000|2021-07-15 10:08:30|2309.4|2303.4|2309.8|2303.8|2309.8|2303.8|2309.4|2303.4|2
1626343750000|2021-07-15 10:09:10|2309.6|2303.6|2309.9|2303.9|2309.9|2303.9|2309.6|2303.6|2
1626343780000|2021-07-15 10:09:40|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1626343800000|2021-07-15 10:10:00|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626343830000|2021-07-15 10:10:30|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|2309.4|2303.4|1
1626343900000|2021-07-15 10:11:40|2309.3|2303.3|2308.8|2302.8|2309.3|2303.3|2308.4|2302.4|4
1626343910000|2021-07-15 10:11:50|2309|2303|2309|2303|2309|2303|2309|2303|1
1626343950000|2021-07-15 10:12:30|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1626343960000|2021-07-15 10:12:40|2309|2303|2309|2303|2309|2303|2309|2303|1
1626344000000|2021-07-15 10:13:20|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626344050000|2021-07-15 10:14:10|2308.4|2302.4|2308.8|2302.8|2308.8|2302.8|2308.4|2302.4|2
1626344080000|2021-07-15 10:14:40|2308.4|2302.4|2308.8|2302.8|2308.8|2302.8|2308.4|2302.4|2
1626344130000|2021-07-15 10:15:30|2308.3|2302.3|2308.6|2302.6|2308.6|2302.6|2307.8|2301.8|5
1626344140000|2021-07-15 10:15:40|2308.4|2302.4|2308.8|2302.8|2308.8|2302.8|2308.4|2302.4|2
1626344150000|2021-07-15 10:15:50|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|2308.4|2302.4|1
1626344160000|2021-07-15 10:16:00|2308.3|2302.3|2308.8|2302.8|2308.8|2302.8|2308.3|2302.3|2
1626344220000|2021-07-15 10:17:00|2308.3|2302.3|2308.8|2302.8|2308.8|2302.8|2308.3|2302.3|2
1626344310000|2021-07-15 10:18:30|2308.3|2302.3|2307.4|2301.4|2308.3|2302.3|2307.4|2301.4|4
1626344360000|2021-07-15 10:19:20|2307.3|2301.3|2307|2301|2307.3|2301.3|2307|2301|2
1626344470000|2021-07-15 10:21:10|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1626344490000|2021-07-15 10:21:30|2306.6|2300.6|2307.4|2301.4|2307.4|2301.4|2306|2300|4
1626344520000|2021-07-15 10:22:00|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626344530000|2021-07-15 10:22:10|2307|2301|2307.8|2301.8|2307.8|2301.8|2306.5|2300.5|3
1626344590000|2021-07-15 10:23:10|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2307.4|2301.4|2
1626344600000|2021-07-15 10:23:20|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626344630000|2021-07-15 10:23:50|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626344660000|2021-07-15 10:24:20|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626344680000|2021-07-15 10:24:40|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626344760000|2021-07-15 10:26:00|2307.3|2301.3|2307.9|2301.9|2307.9|2301.9|2307.3|2301.3|2
1626344780000|2021-07-15 10:26:20|2308|2302|2308|2302|2308|2302|2308|2302|1
1626344800000|2021-07-15 10:26:40|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1626344920000|2021-07-15 10:28:40|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626344980000|2021-07-15 10:29:40|2307.8|2301.8|2307.4|2301.4|2307.8|2301.8|2307.4|2301.4|2
1626345000000|2021-07-15 10:30:00|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626345010000|2021-07-15 10:30:10|2307|2301|2307.4|2301.4|2307.4|2301.4|2307|2301|2
1626345030000|2021-07-15 10:30:30|2307|2301|2307.4|2301.4|2307.4|2301.4|2307|2301|4
1626345090000|2021-07-15 10:31:30|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626345130000|2021-07-15 10:32:10|2306.9|2300.9|2307.1|2301.1|2307.1|2301.1|2306.9|2300.9|2
1626345210000|2021-07-15 10:33:30|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626345280000|2021-07-15 10:34:40|2306.8|2300.8|2305.8|2299.8|2306.8|2300.8|2305.8|2299.8|2
1626345290000|2021-07-15 10:34:50|2305.9|2299.9|2306.8|2300.8|2306.8|2300.8|2305.9|2299.9|2
1626345310000|2021-07-15 10:35:10|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1626345320000|2021-07-15 10:35:20|2307|2301|2307.3|2301.3|2307.4|2301.4|2306.9|2300.9|6
1626345380000|2021-07-15 10:36:20|2307.4|2301.4|2308.1|2302.1|2308.1|2302.1|2307.4|2301.4|3
1626345390000|2021-07-15 10:36:30|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626345450000|2021-07-15 10:37:30|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626345510000|2021-07-15 10:38:30|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626345530000|2021-07-15 10:38:50|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626345610000|2021-07-15 10:40:10|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626345680000|2021-07-15 10:41:20|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626345700000|2021-07-15 10:41:40|2307.4|2301.4|2307.6|2301.6|2307.6|2301.6|2307.4|2301.4|2
1626345710000|2021-07-15 10:41:50|2307.4|2301.4|2307.6|2301.6|2307.6|2301.6|2307.4|2301.4|2
1626345730000|2021-07-15 10:42:10|2307.4|2301.4|2307.6|2301.6|2307.6|2301.6|2307.4|2301.4|2
1626345780000|2021-07-15 10:43:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626345800000|2021-07-15 10:43:20|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626345810000|2021-07-15 10:43:30|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626345820000|2021-07-15 10:43:40|2307.4|2301.4|2307.6|2301.6|2307.6|2301.6|2307.4|2301.4|2
1626345850000|2021-07-15 10:44:10|2307.9|2301.9|2308.8|2302.8|2308.8|2302.8|2307.9|2301.9|2
1626345880000|2021-07-15 10:44:40|2308.4|2302.4|2308.8|2302.8|2308.8|2302.8|2308.4|2302.4|2
1626345970000|2021-07-15 10:46:10|2309|2303|2309.3|2303.3|2309.5|2303.5|2309|2303|4
1626345990000|2021-07-15 10:46:30|2309|2303|2309.8|2303.8|2309.8|2303.8|2309|2303|3
1626346030000|2021-07-15 10:47:10|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|2309.6|2303.6|1
1626346070000|2021-07-15 10:47:50|2309.4|2303.4|2309.6|2303.6|2309.6|2303.6|2309.4|2303.4|2
1626346080000|2021-07-15 10:48:00|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626346110000|2021-07-15 10:48:30|2309.3|2303.3|2308.8|2302.8|2309.3|2303.3|2308.8|2302.8|3
1626346130000|2021-07-15 10:48:50|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1626346210000|2021-07-15 10:50:10|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626346220000|2021-07-15 10:50:20|2308.9|2302.9|2309|2303|2309.4|2303.4|2308.9|2302.9|4
1626346240000|2021-07-15 10:50:40|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626346250000|2021-07-15 10:50:50|2309|2303|2308.9|2302.9|2309|2303|2308.9|2302.9|2
1626346260000|2021-07-15 10:51:00|2309|2303|2309|2303|2309.3|2303.3|2309|2303|3
1626346280000|2021-07-15 10:51:20|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626346330000|2021-07-15 10:52:10|2308.9|2302.9|2309.3|2303.3|2309.3|2303.3|2308.9|2302.9|2
1626346360000|2021-07-15 10:52:40|2309|2303|2308.8|2302.8|2309|2303|2308.8|2302.8|2
1626346370000|2021-07-15 10:52:50|2308.9|2302.9|2309.3|2303.3|2309.3|2303.3|2308.9|2302.9|2
1626346380000|2021-07-15 10:53:00|2309|2303|2309|2303|2309|2303|2309|2303|1
1626346410000|2021-07-15 10:53:30|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2308.9|2302.9|5
1626346450000|2021-07-15 10:54:10|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626346470000|2021-07-15 10:54:30|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309|2303|3
1626346480000|2021-07-15 10:54:40|2309|2303|2309|2303|2309|2303|2309|2303|1
1626346490000|2021-07-15 10:54:50|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626346540000|2021-07-15 10:55:40|2309|2303|2309.3|2303.3|2309.3|2303.3|2309|2303|2
1626346570000|2021-07-15 10:56:10|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|2309.1|2303.1|1
1626346600000|2021-07-15 10:56:40|2309|2303|2309|2303|2309|2303|2309|2303|1
1626346610000|2021-07-15 10:56:50|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626346640000|2021-07-15 10:57:20|2308.5|2302.5|2308.6|2302.6|2308.6|2302.6|2308.5|2302.5|2
1626346650000|2021-07-15 10:57:30|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|2308.9|2302.9|1
1626346680000|2021-07-15 10:58:00|2309.1|2303.1|2308.8|2302.8|2309.1|2303.1|2308.8|2302.8|3
1626346690000|2021-07-15 10:58:10|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626346700000|2021-07-15 10:58:20|2308.4|2302.4|2308.9|2302.9|2308.9|2302.9|2308.4|2302.4|3
1626346710000|2021-07-15 10:58:30|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626346720000|2021-07-15 10:58:40|2308.6|2302.6|2308.8|2302.8|2308.8|2302.8|2308.6|2302.6|2
1626346740000|2021-07-15 10:59:00|2308.6|2302.6|2308.5|2302.5|2308.6|2302.6|2308.5|2302.5|2
1626346780000|2021-07-15 10:59:40|2308.3|2302.3|2307.6|2301.6|2308.3|2302.3|2307.6|2301.6|6
1626346800000|2021-07-15 11:00:00|2307.4|2301.4|2307.6|2301.6|2307.6|2301.6|2307.4|2301.4|4
1626346810000|2021-07-15 11:00:10|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626346830000|2021-07-15 11:00:30|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626346850000|2021-07-15 11:00:50|2307.4|2301.4|2307.6|2301.6|2307.6|2301.6|2307.4|2301.4|2
1626346870000|2021-07-15 11:01:10|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|2
1626346890000|2021-07-15 11:01:30|2307|2301|2305|2299|2307|2301|2305|2299|5
1626346900000|2021-07-15 11:01:40|2305.3|2299.3|2306.1|2300.1|2306.3|2300.3|2305.3|2299.3|3
1626346910000|2021-07-15 11:01:50|2306|2300|2306|2300|2306|2300|2306|2300|1
1626346920000|2021-07-15 11:02:00|2305.6|2299.6|2307.6|2301.6|2307.6|2301.6|2305.6|2299.6|4
1626346930000|2021-07-15 11:02:10|2307.8|2301.8|2307.9|2301.9|2307.9|2301.9|2307.8|2301.8|2
1626346950000|2021-07-15 11:02:30|2307.6|2301.6|2307.5|2301.5|2307.6|2301.6|2307.5|2301.5|2
1626346970000|2021-07-15 11:02:50|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626346980000|2021-07-15 11:03:00|2307.5|2301.5|2307.3|2301.3|2307.5|2301.5|2307.3|2301.3|2
1626346990000|2021-07-15 11:03:10|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626347010000|2021-07-15 11:03:30|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|2
1626347040000|2021-07-15 11:04:00|2306.9|2300.9|2307.6|2301.6|2307.6|2301.6|2306.9|2300.9|3
1626347070000|2021-07-15 11:04:30|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626347080000|2021-07-15 11:04:40|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626347100000|2021-07-15 11:05:00|2307.3|2301.3|2307|2301|2307.3|2301.3|2307|2301|3
1626347120000|2021-07-15 11:05:20|2306.9|2300.9|2306.8|2300.8|2306.9|2300.9|2306.8|2300.8|2
1626347150000|2021-07-15 11:05:50|2305.8|2299.8|2305.5|2299.5|2305.8|2299.8|2305.5|2299.5|3
1626347160000|2021-07-15 11:06:00|2305|2299|2307.4|2301.4|2307.4|2301.4|2305|2299|6
1626347170000|2021-07-15 11:06:10|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626347190000|2021-07-15 11:06:30|2307.4|2301.4|2307|2301|2307.4|2301.4|2307|2301|2
1626347200000|2021-07-15 11:06:40|2307.1|2301.1|2307|2301|2307.1|2301.1|2307|2301|2
1626347210000|2021-07-15 11:06:50|2307.4|2301.4|2308.1|2302.1|2308.1|2302.1|2307.4|2301.4|3
1626347220000|2021-07-15 11:07:00|2307.9|2301.9|2308.1|2302.1|2308.1|2302.1|2307.9|2301.9|2
1626347250000|2021-07-15 11:07:30|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626347270000|2021-07-15 11:07:50|2308|2302|2307.6|2301.6|2308|2302|2307.6|2301.6|3
1626347290000|2021-07-15 11:08:10|2307.4|2301.4|2307|2301|2307.4|2301.4|2307|2301|4
1626347300000|2021-07-15 11:08:20|2307.8|2301.8|2307.9|2301.9|2307.9|2301.9|2307.8|2301.8|2
1626347310000|2021-07-15 11:08:30|2307.6|2301.6|2307.4|2301.4|2307.6|2301.6|2307.4|2301.4|2
1626347330000|2021-07-15 11:08:50|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626347340000|2021-07-15 11:09:00|2307.4|2301.4|2307.9|2301.9|2307.9|2301.9|2307.4|2301.4|2
1626347350000|2021-07-15 11:09:10|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626347370000|2021-07-15 11:09:30|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626347390000|2021-07-15 11:09:50|2307.4|2301.4|2307.9|2301.9|2307.9|2301.9|2307.4|2301.4|3
1626347400000|2021-07-15 11:10:00|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626347410000|2021-07-15 11:10:10|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626347430000|2021-07-15 11:10:30|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626347460000|2021-07-15 11:11:00|2307.3|2301.3|2307|2301|2307.3|2301.3|2307|2301|2
1626347480000|2021-07-15 11:11:20|2307.4|2301.4|2307|2301|2307.4|2301.4|2307|2301|3
1626347500000|2021-07-15 11:11:40|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|2306.9|2300.9|1
1626347550000|2021-07-15 11:12:30|2307|2301|2307.5|2301.5|2307.5|2301.5|2307|2301|2
1626347560000|2021-07-15 11:12:40|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|2
1626347580000|2021-07-15 11:13:00|2307|2301|2307.4|2301.4|2307.4|2301.4|2306.9|2300.9|3
1626347590000|2021-07-15 11:13:10|2307.3|2301.3|2307|2301|2307.3|2301.3|2307|2301|2
1626347620000|2021-07-15 11:13:40|2307.3|2301.3|2306.9|2300.9|2307.3|2301.3|2306.9|2300.9|3
1626347650000|2021-07-15 11:14:10|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1626347700000|2021-07-15 11:15:00|2306.5|2300.5|2306.4|2300.4|2306.5|2300.5|2305.1|2299.1|8
1626347720000|2021-07-15 11:15:20|2306.3|2300.3|2307.1|2301.1|2307.1|2301.1|2306.3|2300.3|2
1626347730000|2021-07-15 11:15:30|2307.3|2301.3|2307|2301|2307.3|2301.3|2307|2301|2
1626347740000|2021-07-15 11:15:40|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626347760000|2021-07-15 11:16:00|2307.3|2301.3|2307.5|2301.5|2307.5|2301.5|2307.3|2301.3|2
1626347770000|2021-07-15 11:16:10|2307.8|2301.8|2307.8|2301.8|2308|2302|2307.8|2301.8|3
1626347790000|2021-07-15 11:16:30|2307.6|2301.6|2307.5|2301.5|2307.6|2301.6|2307.5|2301.5|2
1626347810000|2021-07-15 11:16:50|2307.6|2301.6|2307.5|2301.5|2307.6|2301.6|2307.5|2301.5|2
1626347830000|2021-07-15 11:17:10|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626347930000|2021-07-15 11:18:50|2307.8|2301.8|2308|2302|2308|2302|2307.8|2301.8|2
1626347940000|2021-07-15 11:19:00|2307.8|2301.8|2307.6|2301.6|2307.8|2301.8|2307.6|2301.6|2
1626347960000|2021-07-15 11:19:20|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|3
1626347970000|2021-07-15 11:19:30|2307.4|2301.4|2307.9|2301.9|2307.9|2301.9|2307.4|2301.4|2
1626347980000|2021-07-15 11:19:40|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626348000000|2021-07-15 11:20:00|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626348010000|2021-07-15 11:20:10|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626348020000|2021-07-15 11:20:20|2307.1|2301.1|2307.4|2301.4|2307.4|2301.4|2307.1|2301.1|2
1626348040000|2021-07-15 11:20:40|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626348060000|2021-07-15 11:21:00|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|3
1626348080000|2021-07-15 11:21:20|2307.3|2301.3|2306.9|2300.9|2307.3|2301.3|2306.9|2300.9|2
1626348090000|2021-07-15 11:21:30|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626348100000|2021-07-15 11:21:40|2307.1|2301.1|2307|2301|2307.1|2301.1|2307|2301|2
1626348110000|2021-07-15 11:21:50|2307.1|2301.1|2307.3|2301.3|2307.3|2301.3|2307.1|2301.1|2
1626348120000|2021-07-15 11:22:00|2307.1|2301.1|2306.9|2300.9|2307.1|2301.1|2306.9|2300.9|2
1626348170000|2021-07-15 11:22:50|2306.8|2300.8|2306.6|2300.6|2306.8|2300.8|2305.1|2299.1|6
1626348180000|2021-07-15 11:23:00|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|2306.4|2300.4|1
1626348190000|2021-07-15 11:23:10|2306.3|2300.3|2306.8|2300.8|2306.8|2300.8|2306.3|2300.3|2
1626348210000|2021-07-15 11:23:30|2306.6|2300.6|2307|2301|2307|2301|2305.9|2299.9|5
1626348220000|2021-07-15 11:23:40|2307.1|2301.1|2307.5|2301.5|2307.6|2301.6|2307.1|2301.1|3
1626348240000|2021-07-15 11:24:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626348260000|2021-07-15 11:24:20|2307.5|2301.5|2307.3|2301.3|2307.5|2301.5|2307.3|2301.3|2
1626348270000|2021-07-15 11:24:30|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|2307.1|2301.1|1
1626348280000|2021-07-15 11:24:40|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626348310000|2021-07-15 11:25:10|2307.6|2301.6|2307.5|2301.5|2307.6|2301.6|2307.5|2301.5|2
1626348320000|2021-07-15 11:25:20|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626348330000|2021-07-15 11:25:30|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|2307.9|2301.9|1
1626348370000|2021-07-15 11:26:10|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|2307.6|2301.6|1
1626348390000|2021-07-15 11:26:30|2307.9|2301.9|2307.5|2301.5|2307.9|2301.9|2307.5|2301.5|3
1626348400000|2021-07-15 11:26:40|2307.4|2301.4|2307.3|2301.3|2307.4|2301.4|2307|2301|5
1626348410000|2021-07-15 11:26:50|2307.4|2301.4|2307.6|2301.6|2307.6|2301.6|2307.4|2301.4|2
1626348430000|2021-07-15 11:27:10|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|2307.4|2301.4|1
1626348450000|2021-07-15 11:27:30|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626348460000|2021-07-15 11:27:40|2307.8|2301.8|2307.6|2301.6|2307.8|2301.8|2307.6|2301.6|2
1626348470000|2021-07-15 11:27:50|2307.5|2301.5|2307.4|2301.4|2307.5|2301.5|2307.4|2301.4|2
1626348480000|2021-07-15 11:28:00|2307.3|2301.3|2306.1|2300.1|2307.3|2301.3|2306|2300|4
1626348490000|2021-07-15 11:28:10|2306.3|2300.3|2306.9|2300.9|2307.4|2301.4|2306.3|2300.3|4
1626348510000|2021-07-15 11:28:30|2306.8|2300.8|2306.5|2300.5|2306.8|2300.8|2306.5|2300.5|2
1626348520000|2021-07-15 11:28:40|2306.3|2300.3|2306.6|2300.6|2306.6|2300.6|2306.3|2300.3|2
1626348570000|2021-07-15 11:29:30|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1626348590000|2021-07-15 11:29:50|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|2306.6|2300.6|1
1626348600000|2021-07-15 11:30:00|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1626348610000|2021-07-15 11:30:10|2306.6|2300.6|2307.1|2301.1|2307.1|2301.1|2306.5|2300.5|6
1626348630000|2021-07-15 11:30:30|2307.4|2301.4|2307.1|2301.1|2307.4|2301.4|2307.1|2301.1|2
1626348650000|2021-07-15 11:30:50|2307|2301|2307.4|2301.4|2307.4|2301.4|2307|2301|3
1626348660000|2021-07-15 11:31:00|2307.8|2301.8|2309.8|2303.8|2310.3|2304.3|2307.8|2301.8|10
1626348680000|2021-07-15 11:31:20|2309.6|2303.6|2309.8|2303.8|2309.8|2303.8|2309.6|2303.6|2
1626348690000|2021-07-15 11:31:30|2309.4|2303.4|2308.6|2302.6|2309.4|2303.4|2308.6|2302.6|7
1626348700000|2021-07-15 11:31:40|2308.9|2302.9|2308.9|2302.9|2309|2303|2308.9|2302.9|3
1626348720000|2021-07-15 11:32:00|2309.3|2303.3|2311.3|2305.3|2311.3|2305.3|2309.3|2303.3|6
1626348730000|2021-07-15 11:32:10|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1626348750000|2021-07-15 11:32:30|2312|2306|2312.4|2306.4|2312.4|2306.4|2312|2306|3
1626348760000|2021-07-15 11:32:40|2312.3|2306.3|2311.9|2305.9|2312.3|2306.3|2311.9|2305.9|3
1626348770000|2021-07-15 11:32:50|2311.8|2305.8|2312|2306|2312|2306|2311.8|2305.8|2
1626348780000|2021-07-15 11:33:00|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|2311.6|2305.6|1
1626348790000|2021-07-15 11:33:10|2312|2306|2312|2306|2312|2306|2312|2306|1
1626348810000|2021-07-15 11:33:30|2312.3|2306.3|2312|2306|2312.3|2306.3|2312|2306|2
1626348820000|2021-07-15 11:33:40|2311.6|2305.6|2311.4|2305.4|2311.6|2305.6|2311.4|2305.4|2
1626348830000|2021-07-15 11:33:50|2311.3|2305.3|2311.1|2305.1|2311.3|2305.3|2311.1|2305.1|2
1626348840000|2021-07-15 11:34:00|2312.4|2306.4|2313.3|2307.3|2313.6|2307.6|2312|2306|7
1626348850000|2021-07-15 11:34:10|2313.5|2307.5|2313.3|2307.3|2313.5|2307.5|2313.3|2307.3|2
1626348900000|2021-07-15 11:35:00|2313|2307|2312.8|2306.8|2313|2307|2312.8|2306.8|3
1626348910000|2021-07-15 11:35:10|2313|2307|2312.6|2306.6|2313|2307|2312.6|2306.6|3
1626348940000|2021-07-15 11:35:40|2312.4|2306.4|2312.8|2306.8|2313|2307|2312.4|2306.4|4
1626348960000|2021-07-15 11:36:00|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1626348980000|2021-07-15 11:36:20|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|2312.4|2306.4|1
1626348990000|2021-07-15 11:36:30|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1626349010000|2021-07-15 11:36:50|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1626349020000|2021-07-15 11:37:00|2313.3|2307.3|2316.1|2310.1|2316.1|2310.1|2313.1|2307.1|7
1626349030000|2021-07-15 11:37:10|2316.3|2310.3|2316|2310|2317.1|2311.1|2315.8|2309.8|4
1626349060000|2021-07-15 11:37:40|2315.6|2309.6|2316.5|2310.5|2316.5|2310.5|2315.6|2309.6|3
1626349080000|2021-07-15 11:38:00|2316.6|2310.6|2317.8|2311.8|2317.9|2311.9|2316.6|2310.6|3
1626349100000|2021-07-15 11:38:20|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626349110000|2021-07-15 11:38:30|2317.1|2311.1|2315.9|2309.9|2317.1|2311.1|2315.6|2309.6|6
1626349120000|2021-07-15 11:38:40|2315.4|2309.4|2315.9|2309.9|2315.9|2309.9|2315.4|2309.4|2
1626349140000|2021-07-15 11:39:00|2316.1|2310.1|2315.6|2309.6|2316.1|2310.1|2315.5|2309.5|7
1626349150000|2021-07-15 11:39:10|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1626349160000|2021-07-15 11:39:20|2316.1|2310.1|2316.4|2310.4|2316.4|2310.4|2316.1|2310.1|2
1626349190000|2021-07-15 11:39:50|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626349210000|2021-07-15 11:40:10|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1626349230000|2021-07-15 11:40:30|2316.5|2310.5|2316.1|2310.1|2316.5|2310.5|2316.1|2310.1|2
1626349250000|2021-07-15 11:40:50|2316.5|2310.5|2316.3|2310.3|2316.5|2310.5|2316.3|2310.3|2
1626349270000|2021-07-15 11:41:10|2316|2310|2316|2310|2316|2310|2316|2310|1
1626349310000|2021-07-15 11:41:50|2315.6|2309.6|2315.4|2309.4|2315.6|2309.6|2315.4|2309.4|2
1626349330000|2021-07-15 11:42:10|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1626349350000|2021-07-15 11:42:30|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626349360000|2021-07-15 11:42:40|2315.8|2309.8|2316.1|2310.1|2316.1|2310.1|2315.8|2309.8|2
1626349390000|2021-07-15 11:43:10|2315.8|2309.8|2315.3|2309.3|2315.8|2309.8|2315.3|2309.3|4
1626349400000|2021-07-15 11:43:20|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626349410000|2021-07-15 11:43:30|2315.6|2309.6|2315.9|2309.9|2315.9|2309.9|2315.6|2309.6|3
1626349430000|2021-07-15 11:43:50|2315.5|2309.5|2315.3|2309.3|2315.5|2309.5|2315.3|2309.3|2
1626349470000|2021-07-15 11:44:30|2315.1|2309.1|2314.6|2308.6|2315.1|2309.1|2314.6|2308.6|3
1626349490000|2021-07-15 11:44:50|2314.1|2308.1|2312.9|2306.9|2314.1|2308.1|2312.1|2306.1|5
1626349500000|2021-07-15 11:45:00|2312.6|2306.6|2313.5|2307.5|2313.5|2307.5|2312.6|2306.6|5
1626349510000|2021-07-15 11:45:10|2312.8|2306.8|2313.4|2307.4|2313.5|2307.5|2312.8|2306.8|3
1626349520000|2021-07-15 11:45:20|2313.3|2307.3|2313.5|2307.5|2313.5|2307.5|2313.3|2307.3|4
1626349530000|2021-07-15 11:45:30|2313.8|2307.8|2314|2308|2314.1|2308.1|2313.8|2307.8|3
1626349540000|2021-07-15 11:45:40|2313.9|2307.9|2313.8|2307.8|2313.9|2307.9|2313.8|2307.8|2
1626349550000|2021-07-15 11:45:50|2314|2308|2314.1|2308.1|2314.1|2308.1|2314|2308|2
1626349560000|2021-07-15 11:46:00|2314.4|2308.4|2314.8|2308.8|2315.1|2309.1|2314.4|2308.4|3
1626349570000|2021-07-15 11:46:10|2314.6|2308.6|2314.5|2308.5|2314.6|2308.6|2314.5|2308.5|2
1626349580000|2021-07-15 11:46:20|2314.6|2308.6|2315|2309|2315|2309|2314.6|2308.6|2
1626349590000|2021-07-15 11:46:30|2314.5|2308.5|2314.5|2308.5|2314.6|2308.6|2314.5|2308.5|3
1626349600000|2021-07-15 11:46:40|2314.6|2308.6|2316.4|2310.4|2316.4|2310.4|2314.6|2308.6|4
1626349610000|2021-07-15 11:46:50|2316.5|2310.5|2316.9|2310.9|2316.9|2310.9|2316.5|2310.5|2
1626349620000|2021-07-15 11:47:00|2316.6|2310.6|2316.6|2310.6|2317.1|2311.1|2316.6|2310.6|3
1626349630000|2021-07-15 11:47:10|2316.8|2310.8|2317.1|2311.1|2317.1|2311.1|2316.8|2310.8|2
1626349640000|2021-07-15 11:47:20|2317.4|2311.4|2317.4|2311.4|2317.6|2311.6|2317.3|2311.3|4
1626349650000|2021-07-15 11:47:30|2317.6|2311.6|2317.3|2311.3|2317.6|2311.6|2317.3|2311.3|3
1626349660000|2021-07-15 11:47:40|2317.4|2311.4|2317.3|2311.3|2317.4|2311.4|2317.3|2311.3|2
1626349670000|2021-07-15 11:47:50|2317|2311|2317.3|2311.3|2317.3|2311.3|2317|2311|5
1626349680000|2021-07-15 11:48:00|2317.1|2311.1|2317|2311|2317.1|2311.1|2317|2311|2
1626349690000|2021-07-15 11:48:10|2316.9|2310.9|2316.6|2310.6|2316.9|2310.9|2316.6|2310.6|2
1626349710000|2021-07-15 11:48:30|2316.5|2310.5|2317.1|2311.1|2317.1|2311.1|2316.5|2310.5|4
1626349720000|2021-07-15 11:48:40|2316.9|2310.9|2316.8|2310.8|2316.9|2310.9|2316.8|2310.8|2
1626349740000|2021-07-15 11:49:00|2316.9|2310.9|2317.1|2311.1|2317.1|2311.1|2316.9|2310.9|2
1626349750000|2021-07-15 11:49:10|2317.4|2311.4|2316.9|2310.9|2317.5|2311.5|2316.9|2310.9|3
1626349760000|2021-07-15 11:49:20|2317.4|2311.4|2317.5|2311.5|2317.6|2311.6|2317.4|2311.4|3
1626349780000|2021-07-15 11:49:40|2317.6|2311.6|2317.9|2311.9|2317.9|2311.9|2317.6|2311.6|2
1626349790000|2021-07-15 11:49:50|2318|2312|2317.9|2311.9|2318|2312|2317.9|2311.9|2
1626349800000|2021-07-15 11:50:00|2317.8|2311.8|2317.5|2311.5|2317.8|2311.8|2317.5|2311.5|2
1626349810000|2021-07-15 11:50:10|2317.8|2311.8|2317.4|2311.4|2317.8|2311.8|2317|2311|5
1626349830000|2021-07-15 11:50:30|2317.3|2311.3|2317.4|2311.4|2317.4|2311.4|2316.9|2310.9|6
1626349840000|2021-07-15 11:50:40|2317.5|2311.5|2317|2311|2317.5|2311.5|2317|2311|5
1626349850000|2021-07-15 11:50:50|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626349860000|2021-07-15 11:51:00|2317|2311|2317|2311|2317|2311|2317|2311|1
1626349870000|2021-07-15 11:51:10|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626349890000|2021-07-15 11:51:30|2317|2311|2317.1|2311.1|2317.1|2311.1|2317|2311|2
1626349900000|2021-07-15 11:51:40|2317|2311|2317.1|2311.1|2317.1|2311.1|2317|2311|2
1626349910000|2021-07-15 11:51:50|2317|2311|2317.1|2311.1|2317.1|2311.1|2317|2311|2
1626349930000|2021-07-15 11:52:10|2317|2311|2316.6|2310.6|2317|2311|2316.6|2310.6|2
1626349940000|2021-07-15 11:52:20|2316.5|2310.5|2316.6|2310.6|2316.8|2310.8|2316.4|2310.4|5
1626349950000|2021-07-15 11:52:30|2316.5|2310.5|2316.8|2310.8|2316.9|2310.9|2316.5|2310.5|6
1626349960000|2021-07-15 11:52:40|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|2
1626349970000|2021-07-15 11:52:50|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626349980000|2021-07-15 11:53:00|2316.5|2310.5|2315.6|2309.6|2316.5|2310.5|2315.1|2309.1|4
1626349990000|2021-07-15 11:53:10|2315.4|2309.4|2315|2309|2315.4|2309.4|2314.8|2308.8|10
1626350000000|2021-07-15 11:53:20|2314.8|2308.8|2315|2309|2315|2309|2314.8|2308.8|7
1626350010000|2021-07-15 11:53:30|2315.3|2309.3|2314.3|2308.3|2315.3|2309.3|2314.3|2308.3|4
1626350020000|2021-07-15 11:53:40|2315.1|2309.1|2315.4|2309.4|2315.4|2309.4|2315.1|2309.1|3
1626350030000|2021-07-15 11:53:50|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2315.5|2309.5|2
1626350050000|2021-07-15 11:54:10|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1626350110000|2021-07-15 11:55:10|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|2315.9|2309.9|1
1626350120000|2021-07-15 11:55:20|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1626350180000|2021-07-15 11:56:20|2315.9|2309.9|2316.5|2310.5|2316.9|2310.9|2315.9|2309.9|9
1626350240000|2021-07-15 11:57:20|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1626350250000|2021-07-15 11:57:30|2317|2311|2318|2312|2318|2312|2317|2311|2
1626350270000|2021-07-15 11:57:50|2318.3|2312.3|2317.5|2311.5|2318.3|2312.3|2317.5|2311.5|3
1626350280000|2021-07-15 11:58:00|2317.3|2311.3|2317.4|2311.4|2317.4|2311.4|2317.3|2311.3|2
1626350330000|2021-07-15 11:58:50|2317.5|2311.5|2317.4|2311.4|2317.5|2311.5|2317.4|2311.4|2
1626350340000|2021-07-15 11:59:00|2317.6|2311.6|2317.9|2311.9|2317.9|2311.9|2317.6|2311.6|3
1626350350000|2021-07-15 11:59:10|2318.3|2312.3|2317.4|2311.4|2318.3|2312.3|2317.4|2311.4|5
1626350370000|2021-07-15 11:59:30|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626350390000|2021-07-15 11:59:50|2317.8|2311.8|2317.6|2311.6|2317.8|2311.8|2317.6|2311.6|2
1626350410000|2021-07-15 12:00:10|2317.9|2311.9|2317.4|2311.4|2318.3|2312.3|2317.4|2311.4|6
1626350460000|2021-07-15 12:01:00|2317.3|2311.3|2317.1|2311.1|2317.3|2311.3|2317.1|2311.1|2
1626350500000|2021-07-15 12:01:40|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626350520000|2021-07-15 12:02:00|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1626350530000|2021-07-15 12:02:10|2317.9|2311.9|2317.5|2311.5|2317.9|2311.9|2317.5|2311.5|2
1626350550000|2021-07-15 12:02:30|2317.8|2311.8|2317.5|2311.5|2317.8|2311.8|2317.3|2311.3|4
1626350600000|2021-07-15 12:03:20|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626350620000|2021-07-15 12:03:40|2317.3|2311.3|2317.1|2311.1|2317.3|2311.3|2317.1|2311.1|2
1626350660000|2021-07-15 12:04:20|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1626350710000|2021-07-15 12:05:10|2317.4|2311.4|2317.5|2311.5|2317.5|2311.5|2317.4|2311.4|2
1626350760000|2021-07-15 12:06:00|2317.6|2311.6|2318.5|2312.5|2319|2313|2317.6|2311.6|3
1626350770000|2021-07-15 12:06:10|2318.3|2312.3|2318.5|2312.5|2318.5|2312.5|2318.3|2312.3|4
1626350780000|2021-07-15 12:06:20|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626350800000|2021-07-15 12:06:40|2318|2312|2318.1|2312.1|2318.1|2312.1|2318|2312|2
1626350810000|2021-07-15 12:06:50|2317.9|2311.9|2317.9|2311.9|2318.1|2312.1|2317.9|2311.9|5
1626350820000|2021-07-15 12:07:00|2317.8|2311.8|2318.6|2312.6|2318.9|2312.9|2317.8|2311.8|5
1626350840000|2021-07-15 12:07:20|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1626350850000|2021-07-15 12:07:30|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1626350870000|2021-07-15 12:07:50|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626350880000|2021-07-15 12:08:00|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1626350890000|2021-07-15 12:08:10|2318.9|2312.9|2318.9|2312.9|2319|2313|2318.9|2312.9|3
1626350920000|2021-07-15 12:08:40|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1626350930000|2021-07-15 12:08:50|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2317.9|2311.9|7
1626350950000|2021-07-15 12:09:10|2318.3|2312.3|2318.3|2312.3|2318.5|2312.5|2318.3|2312.3|5
1626350980000|2021-07-15 12:09:40|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626351000000|2021-07-15 12:10:00|2318.3|2312.3|2318.5|2312.5|2318.5|2312.5|2318.3|2312.3|2
1626351010000|2021-07-15 12:10:10|2318.4|2312.4|2318.5|2312.5|2318.5|2312.5|2318.4|2312.4|2
1626351020000|2021-07-15 12:10:20|2318.3|2312.3|2318.8|2312.8|2318.8|2312.8|2318.3|2312.3|5
1626351030000|2021-07-15 12:10:30|2318.6|2312.6|2317.8|2311.8|2318.8|2312.8|2317.8|2311.8|4
1626351050000|2021-07-15 12:10:50|2318.1|2312.1|2316.9|2310.9|2318.1|2312.1|2316.9|2310.9|2
1626351060000|2021-07-15 12:11:00|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626351080000|2021-07-15 12:11:20|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626351090000|2021-07-15 12:11:30|2317.1|2311.1|2317.5|2311.5|2317.5|2311.5|2317.1|2311.1|2
1626351100000|2021-07-15 12:11:40|2317.6|2311.6|2317.8|2311.8|2317.8|2311.8|2317.6|2311.6|2
1626351110000|2021-07-15 12:11:50|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626351130000|2021-07-15 12:12:10|2317.5|2311.5|2317.8|2311.8|2317.9|2311.9|2317.5|2311.5|4
1626351140000|2021-07-15 12:12:20|2317.9|2311.9|2317.5|2311.5|2318.1|2312.1|2317.5|2311.5|4
1626351150000|2021-07-15 12:12:30|2317.8|2311.8|2317.3|2311.3|2317.8|2311.8|2317.3|2311.3|3
1626351160000|2021-07-15 12:12:40|2317.5|2311.5|2318.3|2312.3|2318.3|2312.3|2317.5|2311.5|3
1626351230000|2021-07-15 12:13:50|2318.1|2312.1|2319|2313|2319|2313|2318.1|2312.1|5
1626351240000|2021-07-15 12:14:00|2318.8|2312.8|2319.1|2313.1|2319.1|2313.1|2318.8|2312.8|4
1626351250000|2021-07-15 12:14:10|2318.9|2312.9|2318.9|2312.9|2319.1|2313.1|2318.9|2312.9|3
1626351270000|2021-07-15 12:14:30|2319.1|2313.1|2318.9|2312.9|2319.1|2313.1|2318.9|2312.9|2
1626351280000|2021-07-15 12:14:40|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2318.9|2312.9|3
1626351290000|2021-07-15 12:14:50|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1626351300000|2021-07-15 12:15:00|2318.6|2312.6|2318.8|2312.8|2318.9|2312.9|2318.6|2312.6|4
1626351310000|2021-07-15 12:15:10|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1626351320000|2021-07-15 12:15:20|2318.5|2312.5|2318.6|2312.6|2318.6|2312.6|2318.5|2312.5|2
1626351380000|2021-07-15 12:16:20|2318.9|2312.9|2319.1|2313.1|2319.3|2313.3|2318.9|2312.9|3
1626351440000|2021-07-15 12:17:20|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626351480000|2021-07-15 12:18:00|2319|2313|2319.3|2313.3|2319.3|2313.3|2319|2313|2
1626351510000|2021-07-15 12:18:30|2319.1|2313.1|2319.3|2313.3|2319.3|2313.3|2319|2313|3
1626351570000|2021-07-15 12:19:30|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626351590000|2021-07-15 12:19:50|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626351630000|2021-07-15 12:20:30|2319|2313|2319|2313|2319|2313|2319|2313|1
1626351640000|2021-07-15 12:20:40|2319.1|2313.1|2319.6|2313.6|2319.6|2313.6|2319.1|2313.1|3
1626351650000|2021-07-15 12:20:50|2319.8|2313.8|2320.5|2314.5|2320.5|2314.5|2319.8|2313.8|2
1626351660000|2021-07-15 12:21:00|2320.3|2314.3|2320.8|2314.8|2320.8|2314.8|2320.3|2314.3|2
1626351690000|2021-07-15 12:21:30|2321|2315|2321.6|2315.6|2321.8|2315.8|2321|2315|5
1626351700000|2021-07-15 12:21:40|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626351740000|2021-07-15 12:22:20|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626351750000|2021-07-15 12:22:30|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626351800000|2021-07-15 12:23:20|2321.4|2315.4|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|3
1626351860000|2021-07-15 12:24:20|2321.3|2315.3|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|2
1626351870000|2021-07-15 12:24:30|2321.8|2315.8|2321.4|2315.4|2321.8|2315.8|2321.4|2315.4|3
1626351920000|2021-07-15 12:25:20|2321.3|2315.3|2320.1|2314.1|2321.3|2315.3|2320.1|2314.1|2
1626351930000|2021-07-15 12:25:30|2320.3|2314.3|2320|2314|2320.3|2314.3|2320|2314|4
1626352040000|2021-07-15 12:27:20|2319.8|2313.8|2319.3|2313.3|2319.8|2313.8|2318.4|2312.4|5
1626352190000|2021-07-15 12:29:50|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626352200000|2021-07-15 12:30:00|2319.3|2313.3|2319.8|2313.8|2319.8|2313.8|2319.3|2313.3|2
1626352230000|2021-07-15 12:30:30|2319.9|2313.9|2320|2314|2320|2314|2319.9|2313.9|2
1626352240000|2021-07-15 12:30:40|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626352250000|2021-07-15 12:30:50|2320|2314|2320.3|2314.3|2320.3|2314.3|2320|2314|2
1626352260000|2021-07-15 12:31:00|2320|2314|2319.8|2313.8|2320|2314|2319.8|2313.8|2
1626352310000|2021-07-15 12:31:50|2319.5|2313.5|2319.4|2313.4|2319.5|2313.5|2318.9|2312.9|4
1626352320000|2021-07-15 12:32:00|2319.5|2313.5|2319.8|2313.8|2319.8|2313.8|2319.5|2313.5|2
1626352340000|2021-07-15 12:32:20|2319.5|2313.5|2319.4|2313.4|2319.5|2313.5|2319.4|2313.4|2
1626352370000|2021-07-15 12:32:50|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626352380000|2021-07-15 12:33:00|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2319.3|2313.3|2
1626352390000|2021-07-15 12:33:10|2319.1|2313.1|2319.1|2313.1|2319.3|2313.3|2319.1|2313.1|3
1626352420000|2021-07-15 12:33:40|2319.4|2313.4|2319.1|2313.1|2319.4|2313.4|2319.1|2313.1|2
1626352430000|2021-07-15 12:33:50|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626352440000|2021-07-15 12:34:00|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626352480000|2021-07-15 12:34:40|2319|2313|2319|2313|2319|2313|2319|2313|1
1626352530000|2021-07-15 12:35:30|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626352540000|2021-07-15 12:35:40|2319.3|2313.3|2319.1|2313.1|2319.8|2313.8|2319.1|2313.1|5
1626352550000|2021-07-15 12:35:50|2319.3|2313.3|2319.5|2313.5|2319.8|2313.8|2319.3|2313.3|3
1626352560000|2021-07-15 12:36:00|2319.3|2313.3|2319.5|2313.5|2319.5|2313.5|2319.3|2313.3|4
1626352570000|2021-07-15 12:36:10|2319.3|2313.3|2319|2313|2319.3|2313.3|2318.8|2312.8|4
1626352580000|2021-07-15 12:36:20|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1626352650000|2021-07-15 12:37:30|2319|2313|2318.9|2312.9|2319|2313|2318.8|2312.8|6
1626352660000|2021-07-15 12:37:40|2318.8|2312.8|2319|2313|2319|2313|2318.8|2312.8|2
1626352670000|2021-07-15 12:37:50|2318.8|2312.8|2319|2313|2319|2313|2318.8|2312.8|2
1626352680000|2021-07-15 12:38:00|2319.3|2313.3|2318.6|2312.6|2319.3|2313.3|2318.6|2312.6|3
1626352710000|2021-07-15 12:38:30|2318.9|2312.9|2318.8|2312.8|2318.9|2312.9|2318.8|2312.8|2
1626352760000|2021-07-15 12:39:20|2318.9|2312.9|2319|2313|2319.3|2313.3|2318.9|2312.9|4
1626352770000|2021-07-15 12:39:30|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1626352780000|2021-07-15 12:39:40|2318.3|2312.3|2318|2312|2318.3|2312.3|2318|2312|3
1626352830000|2021-07-15 12:40:30|2317.8|2311.8|2317.5|2311.5|2317.8|2311.8|2316.5|2310.5|4
1626352840000|2021-07-15 12:40:40|2317.8|2311.8|2317.8|2311.8|2317.9|2311.9|2317.8|2311.8|3
1626352850000|2021-07-15 12:40:50|2318|2312|2318|2312|2318|2312|2318|2312|1
1626352860000|2021-07-15 12:41:00|2317.8|2311.8|2318|2312|2318|2312|2317.8|2311.8|2
1626352880000|2021-07-15 12:41:20|2317.9|2311.9|2318.1|2312.1|2318.1|2312.1|2317.9|2311.9|2
1626352960000|2021-07-15 12:42:40|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1626353020000|2021-07-15 12:43:40|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626353060000|2021-07-15 12:44:20|2318.4|2312.4|2317.8|2311.8|2318.4|2312.4|2317.8|2311.8|3
1626353100000|2021-07-15 12:45:00|2317.9|2311.9|2318|2312|2318|2312|2317.9|2311.9|2
1626353120000|2021-07-15 12:45:20|2318.4|2312.4|2318.3|2312.3|2318.4|2312.4|2318.3|2312.3|2
1626353130000|2021-07-15 12:45:30|2318.1|2312.1|2318.3|2312.3|2318.3|2312.3|2317.4|2311.4|5
1626353150000|2021-07-15 12:45:50|2317.8|2311.8|2318.3|2312.3|2318.3|2312.3|2317.5|2311.5|5
1626353160000|2021-07-15 12:46:00|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.5|2312.5|3
1626353170000|2021-07-15 12:46:10|2318.9|2312.9|2318.5|2312.5|2318.9|2312.9|2318.4|2312.4|5
1626353250000|2021-07-15 12:47:30|2318.6|2312.6|2319|2313|2319|2313|2318.6|2312.6|3
1626353260000|2021-07-15 12:47:40|2319.3|2313.3|2318.8|2312.8|2319.3|2313.3|2318.8|2312.8|3
1626353270000|2021-07-15 12:47:50|2319|2313|2318.6|2312.6|2319|2313|2318.6|2312.6|2
1626353330000|2021-07-15 12:48:50|2318.3|2312.3|2318.5|2312.5|2318.5|2312.5|2318.3|2312.3|2
1626353350000|2021-07-15 12:49:10|2318.8|2312.8|2319|2313|2319|2313|2318.8|2312.8|3
1626353370000|2021-07-15 12:49:30|2319.4|2313.4|2319.6|2313.6|2320.1|2314.1|2319.4|2313.4|4
1626353390000|2021-07-15 12:49:50|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626353410000|2021-07-15 12:50:10|2319.8|2313.8|2319.5|2313.5|2319.8|2313.8|2319.5|2313.5|2
1626353480000|2021-07-15 12:51:20|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626353520000|2021-07-15 12:52:00|2319|2313|2319.1|2313.1|2319.1|2313.1|2318.5|2312.5|4
1626353530000|2021-07-15 12:52:10|2318|2312|2319.4|2313.4|2319.4|2313.4|2317.8|2311.8|4
1626353540000|2021-07-15 12:52:20|2319.5|2313.5|2319.8|2313.8|2319.8|2313.8|2319.5|2313.5|2
1626353580000|2021-07-15 12:53:00|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2319.1|2313.1|4
1626353590000|2021-07-15 12:53:10|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626353600000|2021-07-15 12:53:20|2319.3|2313.3|2319.5|2313.5|2319.5|2313.5|2319.3|2313.3|2
1626353610000|2021-07-15 12:53:30|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626353630000|2021-07-15 12:53:50|2319|2313|2319|2313|2319|2313|2319|2313|1
1626353640000|2021-07-15 12:54:00|2318.8|2312.8|2318.5|2312.5|2318.8|2312.8|2318.3|2312.3|4
1626353650000|2021-07-15 12:54:10|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626353690000|2021-07-15 12:54:50|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626353710000|2021-07-15 12:55:10|2318.3|2312.3|2317.6|2311.6|2318.3|2312.3|2317.4|2311.4|3
1626353720000|2021-07-15 12:55:20|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626353730000|2021-07-15 12:55:30|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1626353740000|2021-07-15 12:55:40|2316.8|2310.8|2316.5|2310.5|2316.8|2310.8|2315.5|2309.5|3
1626353830000|2021-07-15 12:57:10|2316.8|2310.8|2316.6|2310.6|2316.8|2310.8|2316.6|2310.6|2
1626353840000|2021-07-15 12:57:20|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1626353890000|2021-07-15 12:58:10|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626353900000|2021-07-15 12:58:20|2317.1|2311.1|2317.4|2311.4|2317.4|2311.4|2317.1|2311.1|2
1626353930000|2021-07-15 12:58:50|2317.1|2311.1|2317.8|2311.8|2317.8|2311.8|2317.1|2311.1|3
1626353940000|2021-07-15 12:59:00|2317.5|2311.5|2316.8|2310.8|2317.5|2311.5|2316.5|2310.5|5
1626353970000|2021-07-15 12:59:30|2316.6|2310.6|2316.5|2310.5|2316.6|2310.6|2316.5|2310.5|2
1626354000000|2021-07-15 13:00:00|2316.3|2310.3|2319.6|2313.6|2319.6|2313.6|2315.5|2309.5|18
1626354010000|2021-07-15 13:00:10|2319.5|2313.5|2319|2313|2319.5|2313.5|2319|2313|7
1626354020000|2021-07-15 13:00:20|2319.3|2313.3|2320.6|2314.6|2320.8|2314.8|2319|2313|9
1626354030000|2021-07-15 13:00:30|2320.5|2314.5|2321|2315|2321.5|2315.5|2320.5|2314.5|5
1626354040000|2021-07-15 13:00:40|2321.3|2315.3|2320.9|2314.9|2321.3|2315.3|2320.9|2314.9|5
1626354050000|2021-07-15 13:00:50|2320.6|2314.6|2320.3|2314.3|2320.6|2314.6|2320|2314|3
1626354060000|2021-07-15 13:01:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1626354130000|2021-07-15 13:02:10|2320.3|2314.3|2320|2314|2320.5|2314.5|2320|2314|3
1626354140000|2021-07-15 13:02:20|2319.8|2313.8|2319.6|2313.6|2319.8|2313.8|2319.6|2313.6|2
1626354150000|2021-07-15 13:02:30|2319.5|2313.5|2318.6|2312.6|2319.5|2313.5|2318.6|2312.6|7
1626354160000|2021-07-15 13:02:40|2318.8|2312.8|2320|2314|2320|2314|2318.8|2312.8|3
1626354170000|2021-07-15 13:02:50|2320.3|2314.3|2320.3|2314.3|2320.5|2314.5|2320.3|2314.3|5
1626354180000|2021-07-15 13:03:00|2320.5|2314.5|2321.5|2315.5|2321.8|2315.8|2320|2314|7
1626354190000|2021-07-15 13:03:10|2321.8|2315.8|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|2
1626354200000|2021-07-15 13:03:20|2321.8|2315.8|2321.9|2315.9|2321.9|2315.9|2321.5|2315.5|4
1626354210000|2021-07-15 13:03:30|2322|2316|2321.9|2315.9|2322|2316|2321.9|2315.9|4
1626354220000|2021-07-15 13:03:40|2321.6|2315.6|2322|2316|2322|2316|2321.6|2315.6|3
1626354230000|2021-07-15 13:03:50|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626354240000|2021-07-15 13:04:00|2321.9|2315.9|2322|2316|2322|2316|2321.6|2315.6|4
1626354260000|2021-07-15 13:04:20|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626354270000|2021-07-15 13:04:30|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|3
1626354280000|2021-07-15 13:04:40|2321.6|2315.6|2321.5|2315.5|2321.6|2315.6|2321.5|2315.5|2
1626354290000|2021-07-15 13:04:50|2321.4|2315.4|2319.5|2313.5|2321.4|2315.4|2319.5|2313.5|5
1626354300000|2021-07-15 13:05:00|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626354310000|2021-07-15 13:05:10|2319.8|2313.8|2320|2314|2320|2314|2319.8|2313.8|3
1626354320000|2021-07-15 13:05:20|2320.3|2314.3|2320.6|2314.6|2320.9|2314.9|2320.3|2314.3|4
1626354330000|2021-07-15 13:05:30|2320.4|2314.4|2320.1|2314.1|2320.6|2314.6|2320.1|2314.1|4
1626354340000|2021-07-15 13:05:40|2320|2314|2320|2314|2320|2314|2320|2314|1
1626354350000|2021-07-15 13:05:50|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626354360000|2021-07-15 13:06:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1626354370000|2021-07-15 13:06:10|2319.8|2313.8|2319.3|2313.3|2319.8|2313.8|2319|2313|5
1626354380000|2021-07-15 13:06:20|2319|2313|2319.3|2313.3|2319.5|2313.5|2319|2313|5
1626354390000|2021-07-15 13:06:30|2319.4|2313.4|2319.4|2313.4|2319.5|2313.5|2319.4|2313.4|3
1626354410000|2021-07-15 13:06:50|2319.1|2313.1|2318.8|2312.8|2319.1|2313.1|2318.3|2312.3|8
1626354420000|2021-07-15 13:07:00|2319.5|2313.5|2319.1|2313.1|2319.5|2313.5|2319|2313|3
1626354430000|2021-07-15 13:07:10|2318.9|2312.9|2318.3|2312.3|2318.9|2312.9|2318|2312|5
1626354440000|2021-07-15 13:07:20|2318.4|2312.4|2318.1|2312.1|2318.4|2312.4|2317.5|2311.5|5
1626354460000|2021-07-15 13:07:40|2317.9|2311.9|2318.1|2312.1|2318.1|2312.1|2317.9|2311.9|2
1626354470000|2021-07-15 13:07:50|2317.9|2311.9|2319.3|2313.3|2319.5|2313.5|2317.9|2311.9|10
1626354480000|2021-07-15 13:08:00|2319.5|2313.5|2319.6|2313.6|2319.6|2313.6|2318.8|2312.8|6
1626354490000|2021-07-15 13:08:10|2319.8|2313.8|2319.8|2313.8|2319.9|2313.9|2319.6|2313.6|6
1626354500000|2021-07-15 13:08:20|2319.9|2313.9|2318.9|2312.9|2319.9|2313.9|2318.4|2312.4|7
1626354510000|2021-07-15 13:08:30|2319|2313|2319.8|2313.8|2319.8|2313.8|2319|2313|3
1626354520000|2021-07-15 13:08:40|2319.6|2313.6|2319.9|2313.9|2320|2314|2318.8|2312.8|6
1626354530000|2021-07-15 13:08:50|2319.8|2313.8|2318.9|2312.9|2319.8|2313.8|2318.9|2312.9|3
1626354540000|2021-07-15 13:09:00|2318.6|2312.6|2320.3|2314.3|2320.5|2314.5|2318.4|2312.4|4
1626354550000|2021-07-15 13:09:10|2320.5|2314.5|2321.5|2315.5|2321.5|2315.5|2320.5|2314.5|2
1626354590000|2021-07-15 13:09:50|2321.6|2315.6|2321.1|2315.1|2322|2316|2321|2315|7
1626354600000|2021-07-15 13:10:00|2321.3|2315.3|2321.9|2315.9|2321.9|2315.9|2321.3|2315.3|2
1626354620000|2021-07-15 13:10:20|2322.1|2316.1|2323.8|2317.8|2323.8|2317.8|2322.1|2316.1|4
1626354630000|2021-07-15 13:10:30|2323.9|2317.9|2324.4|2318.4|2325.1|2319.1|2323.9|2317.9|10
1626354640000|2021-07-15 13:10:40|2324.5|2318.5|2325|2319|2325|2319|2324.5|2318.5|4
1626354650000|2021-07-15 13:10:50|2324.9|2318.9|2323.6|2317.6|2324.9|2318.9|2323.6|2317.6|4
1626354660000|2021-07-15 13:11:00|2324|2318|2325|2319|2325|2319|2324|2318|4
1626354670000|2021-07-15 13:11:10|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1626354680000|2021-07-15 13:11:20|2325.5|2319.5|2325.4|2319.4|2326.5|2320.5|2325|2319|8
1626354700000|2021-07-15 13:11:40|2325.3|2319.3|2325|2319|2325.3|2319.3|2325|2319|2
1626354710000|2021-07-15 13:11:50|2324.9|2318.9|2323.3|2317.3|2324.9|2318.9|2323.3|2317.3|4
1626354720000|2021-07-15 13:12:00|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626354730000|2021-07-15 13:12:10|2323.8|2317.8|2324.9|2318.9|2325.3|2319.3|2323.8|2317.8|4
1626354750000|2021-07-15 13:12:30|2325|2319|2324.9|2318.9|2325|2319|2324.9|2318.9|2
1626354760000|2021-07-15 13:12:40|2325|2319|2324.6|2318.6|2325|2319|2324.6|2318.6|3
1626354770000|2021-07-15 13:12:50|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.1|2318.1|4
1626354780000|2021-07-15 13:13:00|2324.3|2318.3|2325|2319|2325|2319|2324.1|2318.1|6
1626354790000|2021-07-15 13:13:10|2324.8|2318.8|2324.5|2318.5|2324.8|2318.8|2324.5|2318.5|2
1626354820000|2021-07-15 13:13:40|2324.3|2318.3|2324|2318|2324.3|2318.3|2324|2318|2
1626354840000|2021-07-15 13:14:00|2324.1|2318.1|2324.3|2318.3|2324.3|2318.3|2324.1|2318.1|2
1626354870000|2021-07-15 13:14:30|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626354880000|2021-07-15 13:14:40|2324.5|2318.5|2324.1|2318.1|2324.5|2318.5|2323.8|2317.8|9
1626354890000|2021-07-15 13:14:50|2324|2318|2324.3|2318.3|2324.3|2318.3|2324|2318|3
1626354900000|2021-07-15 13:15:00|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626354920000|2021-07-15 13:15:20|2324.6|2318.6|2324.8|2318.8|2324.8|2318.8|2324.6|2318.6|2
1626354930000|2021-07-15 13:15:30|2325|2319|2325.8|2319.8|2325.9|2319.9|2325|2319|4
1626354940000|2021-07-15 13:15:40|2325.6|2319.6|2325.3|2319.3|2325.6|2319.6|2325.1|2319.1|3
1626354960000|2021-07-15 13:16:00|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1626355010000|2021-07-15 13:16:50|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626355040000|2021-07-15 13:17:20|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626355050000|2021-07-15 13:17:30|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2324.9|2318.9|3
1626355070000|2021-07-15 13:17:50|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626355120000|2021-07-15 13:18:40|2325.1|2319.1|2325|2319|2325.1|2319.1|2325|2319|2
1626355140000|2021-07-15 13:19:00|2324.8|2318.8|2325.3|2319.3|2325.3|2319.3|2324.8|2318.8|2
1626355150000|2021-07-15 13:19:10|2325.1|2319.1|2325|2319|2325.1|2319.1|2325|2319|2
1626355190000|2021-07-15 13:19:50|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626355220000|2021-07-15 13:20:20|2325|2319|2325|2319|2325|2319|2325|2319|1
1626355240000|2021-07-15 13:20:40|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1626355250000|2021-07-15 13:20:50|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.1|2319.1|3
1626355270000|2021-07-15 13:21:10|2324.9|2318.9|2325|2319|2325.3|2319.3|2324.9|2318.9|5
1626355280000|2021-07-15 13:21:20|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626355330000|2021-07-15 13:22:10|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626355340000|2021-07-15 13:22:20|2325|2319|2325|2319|2325|2319|2325|2319|1
1626355350000|2021-07-15 13:22:30|2325.3|2319.3|2325.4|2319.4|2325.4|2319.4|2325.3|2319.3|2
1626355360000|2021-07-15 13:22:40|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626355380000|2021-07-15 13:23:00|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626355410000|2021-07-15 13:23:30|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626355470000|2021-07-15 13:24:30|2325.3|2319.3|2325.8|2319.8|2325.8|2319.8|2325.3|2319.3|2
1626355480000|2021-07-15 13:24:40|2325.6|2319.6|2325.5|2319.5|2325.8|2319.8|2325.5|2319.5|4
1626355490000|2021-07-15 13:24:50|2325.3|2319.3|2325.1|2319.1|2325.3|2319.3|2325.1|2319.1|2
1626355500000|2021-07-15 13:25:00|2325.3|2319.3|2325.5|2319.5|2325.5|2319.5|2325.3|2319.3|2
1626355510000|2021-07-15 13:25:10|2325.8|2319.8|2326|2320|2326|2320|2325.8|2319.8|4
1626355530000|2021-07-15 13:25:30|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626355550000|2021-07-15 13:25:50|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626355560000|2021-07-15 13:26:00|2325.5|2319.5|2324.6|2318.6|2325.5|2319.5|2324.6|2318.6|3
1626355570000|2021-07-15 13:26:10|2324.4|2318.4|2325|2319|2325|2319|2324.4|2318.4|3
1626355620000|2021-07-15 13:27:00|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626355630000|2021-07-15 13:27:10|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626355640000|2021-07-15 13:27:20|2324.3|2318.3|2324|2318|2324.3|2318.3|2324|2318|2
1626355650000|2021-07-15 13:27:30|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626355680000|2021-07-15 13:28:00|2324.4|2318.4|2324.8|2318.8|2324.8|2318.8|2324.4|2318.4|2
1626355690000|2021-07-15 13:28:10|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1626355730000|2021-07-15 13:28:50|2325|2319|2325.4|2319.4|2325.4|2319.4|2325|2319|3
1626355760000|2021-07-15 13:29:20|2325.1|2319.1|2325|2319|2325.1|2319.1|2325|2319|2
1626355800000|2021-07-15 13:30:00|2325.3|2319.3|2325.5|2319.5|2326.8|2320.8|2325.3|2319.3|7
1626355810000|2021-07-15 13:30:10|2325.3|2319.3|2326|2320|2326|2320|2325.3|2319.3|3
1626355820000|2021-07-15 13:30:20|2326.3|2320.3|2326|2320|2326.3|2320.3|2326|2320|2
1626355830000|2021-07-15 13:30:30|2325.6|2319.6|2324.8|2318.8|2325.6|2319.6|2324.8|2318.8|4
1626355850000|2021-07-15 13:30:50|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1626355860000|2021-07-15 13:31:00|2325|2319|2325.3|2319.3|2325.3|2319.3|2325|2319|2
1626355870000|2021-07-15 13:31:10|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1626355900000|2021-07-15 13:31:40|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626355910000|2021-07-15 13:31:50|2324.4|2318.4|2324.3|2318.3|2324.4|2318.4|2324.3|2318.3|2
1626355920000|2021-07-15 13:32:00|2325|2319|2325.3|2319.3|2325.3|2319.3|2325|2319|4
1626355930000|2021-07-15 13:32:10|2325|2319|2326|2320|2326|2320|2325|2319|5
1626355950000|2021-07-15 13:32:30|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626355980000|2021-07-15 13:33:00|2326|2320|2326|2320|2326|2320|2326|2320|1
1626355990000|2021-07-15 13:33:10|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626356000000|2021-07-15 13:33:20|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626356010000|2021-07-15 13:33:30|2325.3|2319.3|2325|2319|2325.3|2319.3|2325|2319|2
1626356020000|2021-07-15 13:33:40|2324.9|2318.9|2324.3|2318.3|2324.9|2318.9|2324.1|2318.1|3
1626356030000|2021-07-15 13:33:50|2324.5|2318.5|2324.8|2318.8|2324.8|2318.8|2324.5|2318.5|2
1626356040000|2021-07-15 13:34:00|2325|2319|2325.3|2319.3|2325.3|2319.3|2325|2319|2
1626356070000|2021-07-15 13:34:30|2325.6|2319.6|2324.4|2318.4|2325.6|2319.6|2324.4|2318.4|3
1626356080000|2021-07-15 13:34:40|2324.5|2318.5|2325|2319|2325|2319|2324.5|2318.5|2
1626356090000|2021-07-15 13:34:50|2324.8|2318.8|2324.5|2318.5|2324.8|2318.8|2324.5|2318.5|2
1626356100000|2021-07-15 13:35:00|2324.3|2318.3|2324.1|2318.1|2324.5|2318.5|2324.1|2318.1|4
1626356130000|2021-07-15 13:35:30|2324.5|2318.5|2324.1|2318.1|2324.9|2318.9|2324.1|2318.1|3
1626356140000|2021-07-15 13:35:40|2324.3|2318.3|2324.6|2318.6|2324.6|2318.6|2324.3|2318.3|2
1626356150000|2021-07-15 13:35:50|2324.5|2318.5|2324.3|2318.3|2324.5|2318.5|2324.3|2318.3|2
1626356160000|2021-07-15 13:36:00|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626356170000|2021-07-15 13:36:10|2324.5|2318.5|2324.5|2318.5|2324.6|2318.6|2324.3|2318.3|5
1626356180000|2021-07-15 13:36:20|2324.3|2318.3|2324.1|2318.1|2324.3|2318.3|2324.1|2318.1|2
1626356190000|2021-07-15 13:36:30|2324.3|2318.3|2324.3|2318.3|2324.8|2318.8|2324.3|2318.3|3
1626356200000|2021-07-15 13:36:40|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626356210000|2021-07-15 13:36:50|2324|2318|2324|2318|2324|2318|2324|2318|1
1626356220000|2021-07-15 13:37:00|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626356230000|2021-07-15 13:37:10|2324|2318|2324|2318|2324|2318|2324|2318|1
1626356240000|2021-07-15 13:37:20|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626356290000|2021-07-15 13:38:10|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626356300000|2021-07-15 13:38:20|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626356310000|2021-07-15 13:38:30|2325|2319|2325|2319|2325|2319|2325|2319|1
1626356330000|2021-07-15 13:38:50|2324.8|2318.8|2324.3|2318.3|2324.8|2318.8|2324.3|2318.3|2
1626356340000|2021-07-15 13:39:00|2324.5|2318.5|2325|2319|2325|2319|2324.5|2318.5|3
1626356350000|2021-07-15 13:39:10|2324|2318|2324.8|2318.8|2324.8|2318.8|2323.8|2317.8|6
1626356360000|2021-07-15 13:39:20|2325|2319|2325|2319|2325|2319|2324.8|2318.8|3
1626356370000|2021-07-15 13:39:30|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.5|2318.5|3
1626356390000|2021-07-15 13:39:50|2325|2319|2325.5|2319.5|2325.6|2319.6|2325|2319|5
1626356400000|2021-07-15 13:40:00|2325.9|2319.9|2326.1|2320.1|2326.1|2320.1|2325.9|2319.9|3
1626356420000|2021-07-15 13:40:20|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626356440000|2021-07-15 13:40:40|2325.8|2319.8|2324.9|2318.9|2325.8|2319.8|2324.8|2318.8|4
1626356450000|2021-07-15 13:40:50|2325.1|2319.1|2325|2319|2325.1|2319.1|2325|2319|2
1626356460000|2021-07-15 13:41:00|2324.8|2318.8|2325|2319|2325|2319|2324.4|2318.4|5
1626356470000|2021-07-15 13:41:10|2324.8|2318.8|2324.3|2318.3|2324.8|2318.8|2324.3|2318.3|2
1626356480000|2021-07-15 13:41:20|2323.8|2317.8|2323.6|2317.6|2323.8|2317.8|2323.6|2317.6|2
1626356490000|2021-07-15 13:41:30|2323.4|2317.4|2321.5|2315.5|2323.4|2317.4|2321.5|2315.5|7
1626356500000|2021-07-15 13:41:40|2321.3|2315.3|2321.1|2315.1|2321.3|2315.3|2321.1|2315.1|2
1626356510000|2021-07-15 13:41:50|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|1
1626356520000|2021-07-15 13:42:00|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626356560000|2021-07-15 13:42:40|2321|2315|2321|2315|2321|2315|2321|2315|1
1626356570000|2021-07-15 13:42:50|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626356590000|2021-07-15 13:43:10|2321.8|2315.8|2323.5|2317.5|2323.6|2317.6|2321.8|2315.8|6
1626356600000|2021-07-15 13:43:20|2323.3|2317.3|2320.8|2314.8|2323.3|2317.3|2320.8|2314.8|8
1626356630000|2021-07-15 13:43:50|2321.5|2315.5|2321.8|2315.8|2321.8|2315.8|2321.5|2315.5|2
1626356690000|2021-07-15 13:44:50|2321.9|2315.9|2322.1|2316.1|2322.1|2316.1|2321.9|2315.9|2
1626356700000|2021-07-15 13:45:00|2322.4|2316.4|2323.9|2317.9|2324|2318|2322.4|2316.4|3
1626356720000|2021-07-15 13:45:20|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626356740000|2021-07-15 13:45:40|2324.6|2318.6|2325|2319|2325|2319|2324.4|2318.4|4
1626356750000|2021-07-15 13:45:50|2325.3|2319.3|2325|2319|2325.3|2319.3|2325|2319|2
1626356760000|2021-07-15 13:46:00|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626356790000|2021-07-15 13:46:30|2325|2319|2325.3|2319.3|2325.3|2319.3|2324.8|2318.8|4
1626356800000|2021-07-15 13:46:40|2325|2319|2324.8|2318.8|2325|2319|2324.8|2318.8|2
1626356810000|2021-07-15 13:46:50|2325.1|2319.1|2325.9|2319.9|2325.9|2319.9|2325.1|2319.1|4
1626356820000|2021-07-15 13:47:00|2326.1|2320.1|2325.9|2319.9|2326.1|2320.1|2325.9|2319.9|2
1626356840000|2021-07-15 13:47:20|2325.6|2319.6|2325.6|2319.6|2325.9|2319.9|2325.6|2319.6|3
1626356850000|2021-07-15 13:47:30|2325.8|2319.8|2325.9|2319.9|2325.9|2319.9|2325.8|2319.8|2
1626356860000|2021-07-15 13:47:40|2326|2320|2326|2320|2326|2320|2326|2320|1
1626356910000|2021-07-15 13:48:30|2326.1|2320.1|2326.3|2320.3|2326.3|2320.3|2326.1|2320.1|2
1626356920000|2021-07-15 13:48:40|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1626356940000|2021-07-15 13:49:00|2326.5|2320.5|2326.1|2320.1|2326.6|2320.6|2326.1|2320.1|5
1626356950000|2021-07-15 13:49:10|2326.4|2320.4|2326.4|2320.4|2326.6|2320.6|2326.4|2320.4|3
1626356960000|2021-07-15 13:49:20|2326.3|2320.3|2326.1|2320.1|2326.3|2320.3|2326.1|2320.1|2
1626356980000|2021-07-15 13:49:40|2325.9|2319.9|2325.5|2319.5|2325.9|2319.9|2325.5|2319.5|3
1626357000000|2021-07-15 13:50:00|2325.8|2319.8|2325.5|2319.5|2325.8|2319.8|2325.3|2319.3|3
1626357010000|2021-07-15 13:50:10|2325.8|2319.8|2326|2320|2326|2320|2325.8|2319.8|3
1626357020000|2021-07-15 13:50:20|2325.8|2319.8|2325.9|2319.9|2325.9|2319.9|2325.5|2319.5|4
1626357030000|2021-07-15 13:50:30|2326|2320|2325.8|2319.8|2326|2320|2325.8|2319.8|2
1626357050000|2021-07-15 13:50:50|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626357060000|2021-07-15 13:51:00|2326.3|2320.3|2326.1|2320.1|2326.5|2320.5|2326.1|2320.1|4
1626357100000|2021-07-15 13:51:40|2326|2320|2326|2320|2326|2320|2326|2320|1
1626357140000|2021-07-15 13:52:20|2325.8|2319.8|2325.3|2319.3|2325.8|2319.8|2325.1|2319.1|3
1626357150000|2021-07-15 13:52:30|2325|2319|2324.8|2318.8|2325.3|2319.3|2324.8|2318.8|5
1626357160000|2021-07-15 13:52:40|2324.5|2318.5|2324.3|2318.3|2324.5|2318.5|2324|2318|4
1626357180000|2021-07-15 13:53:00|2324.5|2318.5|2324.3|2318.3|2324.5|2318.5|2324.3|2318.3|2
1626357190000|2021-07-15 13:53:10|2324.4|2318.4|2324.8|2318.8|2324.8|2318.8|2324.4|2318.4|2
1626357200000|2021-07-15 13:53:20|2325|2319|2325|2319|2325|2319|2325|2319|1
1626357220000|2021-07-15 13:53:40|2324.8|2318.8|2324.3|2318.3|2324.8|2318.8|2324.3|2318.3|2
1626357230000|2021-07-15 13:53:50|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626357260000|2021-07-15 13:54:20|2324.3|2318.3|2323.8|2317.8|2324.3|2318.3|2323.8|2317.8|2
1626357280000|2021-07-15 13:54:40|2323.5|2317.5|2323.3|2317.3|2323.5|2317.5|2323.3|2317.3|2
1626357290000|2021-07-15 13:54:50|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626357300000|2021-07-15 13:55:00|2323.8|2317.8|2323.6|2317.6|2323.8|2317.8|2323.6|2317.6|2
1626357310000|2021-07-15 13:55:10|2323.8|2317.8|2323.9|2317.9|2324|2318|2323.8|2317.8|3
1626357340000|2021-07-15 13:55:40|2323.8|2317.8|2323|2317|2323.8|2317.8|2323|2317|2
1626357350000|2021-07-15 13:55:50|2322.9|2316.9|2322|2316|2322.9|2316.9|2322|2316|2
1626357360000|2021-07-15 13:56:00|2322.3|2316.3|2323.1|2317.1|2323.1|2317.1|2322.3|2316.3|4
1626357390000|2021-07-15 13:56:30|2323.6|2317.6|2324.4|2318.4|2324.8|2318.8|2323.6|2317.6|6
1626357400000|2021-07-15 13:56:40|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626357430000|2021-07-15 13:57:10|2324|2318|2324.4|2318.4|2324.4|2318.4|2324|2318|3
1626357450000|2021-07-15 13:57:30|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626357460000|2021-07-15 13:57:40|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626357480000|2021-07-15 13:58:00|2324.8|2318.8|2325.3|2319.3|2325.3|2319.3|2324.8|2318.8|3
1626357490000|2021-07-15 13:58:10|2325|2319|2325.9|2319.9|2325.9|2319.9|2325|2319|3
1626357530000|2021-07-15 13:58:50|2325.8|2319.8|2325.8|2319.8|2325.9|2319.9|2325.5|2319.5|5
1626357550000|2021-07-15 13:59:10|2326|2320|2326|2320|2326|2320|2326|2320|1
1626357570000|2021-07-15 13:59:30|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626357600000|2021-07-15 14:00:00|2326|2320|2326.3|2320.3|2326.3|2320.3|2326|2320|2
1626357610000|2021-07-15 14:00:10|2326.1|2320.1|2326|2320|2326.1|2320.1|2326|2320|2
1626357620000|2021-07-15 14:00:20|2326.1|2320.1|2326.3|2320.3|2326.5|2320.5|2326.1|2320.1|6
1626357650000|2021-07-15 14:00:50|2326.1|2320.1|2326.8|2320.8|2326.8|2320.8|2326.1|2320.1|2
1626357660000|2021-07-15 14:01:00|2326.9|2320.9|2326.1|2320.1|2326.9|2320.9|2325.9|2319.9|4
1626357680000|2021-07-15 14:01:20|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626357690000|2021-07-15 14:01:30|2325.8|2319.8|2325.9|2319.9|2325.9|2319.9|2325.8|2319.8|2
1626357700000|2021-07-15 14:01:40|2326|2320|2326.5|2320.5|2326.5|2320.5|2326|2320|3
1626357710000|2021-07-15 14:01:50|2326.8|2320.8|2327|2321|2327|2321|2326.8|2320.8|2
1626357720000|2021-07-15 14:02:00|2327.3|2321.3|2327|2321|2327.3|2321.3|2327|2321|2
1626357740000|2021-07-15 14:02:20|2326.9|2320.9|2326.3|2320.3|2326.9|2320.9|2326.3|2320.3|2
1626357770000|2021-07-15 14:02:50|2326.5|2320.5|2326.6|2320.6|2326.6|2320.6|2326.5|2320.5|2
1626357800000|2021-07-15 14:03:20|2326.3|2320.3|2326.6|2320.6|2326.6|2320.6|2326.3|2320.3|3
1626357810000|2021-07-15 14:03:30|2326.4|2320.4|2326.1|2320.1|2326.4|2320.4|2326.1|2320.1|2
1626357820000|2021-07-15 14:03:40|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1626357860000|2021-07-15 14:04:20|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626357870000|2021-07-15 14:04:30|2326.5|2320.5|2326.9|2320.9|2326.9|2320.9|2326.5|2320.5|4
1626357900000|2021-07-15 14:05:00|2327|2321|2327|2321|2327|2321|2327|2321|1
1626357950000|2021-07-15 14:05:50|2326.8|2320.8|2326|2320|2326.8|2320.8|2326|2320|3
1626357960000|2021-07-15 14:06:00|2326.3|2320.3|2326.8|2320.8|2326.8|2320.8|2326.3|2320.3|5
1626357970000|2021-07-15 14:06:10|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626358000000|2021-07-15 14:06:40|2326.3|2320.3|2326|2320|2326.3|2320.3|2326|2320|2
1626358010000|2021-07-15 14:06:50|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1626358030000|2021-07-15 14:07:10|2325.9|2319.9|2326.3|2320.3|2326.3|2320.3|2325.9|2319.9|3
1626358040000|2021-07-15 14:07:20|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626358050000|2021-07-15 14:07:30|2326.3|2320.3|2326|2320|2326.8|2320.8|2326|2320|4
1626358060000|2021-07-15 14:07:40|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626358090000|2021-07-15 14:08:10|2326|2320|2326|2320|2326|2320|2326|2320|1
1626358100000|2021-07-15 14:08:20|2326.1|2320.1|2326.1|2320.1|2326.4|2320.4|2326.1|2320.1|3
1626358110000|2021-07-15 14:08:30|2325.9|2319.9|2325.4|2319.4|2325.9|2319.9|2325.1|2319.1|4
1626358120000|2021-07-15 14:08:40|2325.5|2319.5|2325.3|2319.3|2325.5|2319.5|2325.3|2319.3|3
1626358130000|2021-07-15 14:08:50|2325.4|2319.4|2325.3|2319.3|2325.4|2319.4|2325.3|2319.3|2
1626358140000|2021-07-15 14:09:00|2325.4|2319.4|2325.5|2319.5|2325.5|2319.5|2325.4|2319.4|2
1626358150000|2021-07-15 14:09:10|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626358170000|2021-07-15 14:09:30|2325|2319|2325|2319|2325|2319|2325|2319|1
1626358180000|2021-07-15 14:09:40|2324.8|2318.8|2324.9|2318.9|2324.9|2318.9|2324.8|2318.8|2
1626358190000|2021-07-15 14:09:50|2325|2319|2325.1|2319.1|2325.1|2319.1|2325|2319|2
1626358200000|2021-07-15 14:10:00|2325.3|2319.3|2325.8|2319.8|2325.8|2319.8|2325.3|2319.3|4
1626358210000|2021-07-15 14:10:10|2325.9|2319.9|2325.9|2319.9|2326|2320|2325.9|2319.9|3
1626358220000|2021-07-15 14:10:20|2326|2320|2326|2320|2326|2320|2326|2320|1
1626358260000|2021-07-15 14:11:00|2324.8|2318.8|2325.1|2319.1|2325.1|2319.1|2324.8|2318.8|2
1626358270000|2021-07-15 14:11:10|2324.5|2318.5|2324.9|2318.9|2325|2319|2324.3|2318.3|8
1626358280000|2021-07-15 14:11:20|2324.8|2318.8|2324.9|2318.9|2324.9|2318.9|2324.8|2318.8|2
1626358290000|2021-07-15 14:11:30|2324.8|2318.8|2325|2319|2325|2319|2324.8|2318.8|3
1626358300000|2021-07-15 14:11:40|2324.8|2318.8|2325|2319|2325|2319|2324.8|2318.8|3
1626358330000|2021-07-15 14:12:10|2324.6|2318.6|2324|2318|2324.6|2318.6|2323.9|2317.9|7
1626358350000|2021-07-15 14:12:30|2324.1|2318.1|2324.3|2318.3|2324.3|2318.3|2324.1|2318.1|2
1626358360000|2021-07-15 14:12:40|2324.5|2318.5|2324.1|2318.1|2324.5|2318.5|2324.1|2318.1|2
1626358380000|2021-07-15 14:13:00|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626358410000|2021-07-15 14:13:30|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1626358420000|2021-07-15 14:13:40|2325|2319|2325|2319|2325|2319|2325|2319|1
1626358430000|2021-07-15 14:13:50|2324.8|2318.8|2325|2319|2325|2319|2324.8|2318.8|2
1626358440000|2021-07-15 14:14:00|2325.3|2319.3|2325.4|2319.4|2325.6|2319.6|2325.3|2319.3|4
1626358450000|2021-07-15 14:14:10|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626358470000|2021-07-15 14:14:30|2325.4|2319.4|2325.4|2319.4|2325.6|2319.6|2325.4|2319.4|3
1626358490000|2021-07-15 14:14:50|2325.3|2319.3|2324.4|2318.4|2325.3|2319.3|2324.4|2318.4|3
1626358500000|2021-07-15 14:15:00|2324.5|2318.5|2324.6|2318.6|2325.1|2319.1|2324.5|2318.5|5
1626358520000|2021-07-15 14:15:20|2324.5|2318.5|2324.4|2318.4|2324.5|2318.5|2324.4|2318.4|2
1626358530000|2021-07-15 14:15:30|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626358540000|2021-07-15 14:15:40|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1626358560000|2021-07-15 14:16:00|2325.1|2319.1|2325.1|2319.1|2325.4|2319.4|2325.1|2319.1|3
1626358580000|2021-07-15 14:16:20|2324.9|2318.9|2325.1|2319.1|2325.1|2319.1|2324.9|2318.9|2
1626358600000|2021-07-15 14:16:40|2325.5|2319.5|2325.8|2319.8|2325.8|2319.8|2325.5|2319.5|2
1626358620000|2021-07-15 14:17:00|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626358650000|2021-07-15 14:17:30|2326.1|2320.1|2326.3|2320.3|2326.3|2320.3|2326.1|2320.1|4
1626358660000|2021-07-15 14:17:40|2326.1|2320.1|2327|2321|2327|2321|2326|2320|5
1626358670000|2021-07-15 14:17:50|2326.8|2320.8|2326.5|2320.5|2326.8|2320.8|2326.5|2320.5|2
1626358680000|2021-07-15 14:18:00|2326.3|2320.3|2325.8|2319.8|2326.3|2320.3|2325.8|2319.8|3
1626358690000|2021-07-15 14:18:10|2326.1|2320.1|2326.5|2320.5|2326.5|2320.5|2326.1|2320.1|3
1626358700000|2021-07-15 14:18:20|2326.6|2320.6|2326.9|2320.9|2326.9|2320.9|2326.6|2320.6|2
1626358710000|2021-07-15 14:18:30|2327|2321|2326.9|2320.9|2327|2321|2326.6|2320.6|5
1626358720000|2021-07-15 14:18:40|2326.8|2320.8|2326.5|2320.5|2326.8|2320.8|2326.5|2320.5|5
1626358760000|2021-07-15 14:19:20|2326.8|2320.8|2326.6|2320.6|2326.8|2320.8|2326.6|2320.6|2
1626358770000|2021-07-15 14:19:30|2327|2321|2327.4|2321.4|2327.4|2321.4|2327|2321|2
1626358800000|2021-07-15 14:20:00|2327.6|2321.6|2327.5|2321.5|2327.6|2321.6|2327.5|2321.5|2
1626358810000|2021-07-15 14:20:10|2327.3|2321.3|2327.1|2321.1|2327.3|2321.3|2327|2321|4
1626358830000|2021-07-15 14:20:30|2327|2321|2326|2320|2327|2321|2326|2320|2
1626358840000|2021-07-15 14:20:40|2326.3|2320.3|2327|2321|2327|2321|2326.3|2320.3|6
1626358860000|2021-07-15 14:21:00|2327.3|2321.3|2326.8|2320.8|2327.8|2321.8|2326.8|2320.8|4
1626358870000|2021-07-15 14:21:10|2326.9|2320.9|2327|2321|2327|2321|2326.9|2320.9|2
1626358880000|2021-07-15 14:21:20|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1626358890000|2021-07-15 14:21:30|2327|2321|2326.8|2320.8|2327|2321|2326.8|2320.8|4
1626358900000|2021-07-15 14:21:40|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626358930000|2021-07-15 14:22:10|2326.6|2320.6|2326.8|2320.8|2326.8|2320.8|2326.6|2320.6|2
1626358940000|2021-07-15 14:22:20|2327|2321|2327|2321|2327|2321|2327|2321|1
1626358950000|2021-07-15 14:22:30|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626358960000|2021-07-15 14:22:40|2327|2321|2327|2321|2327|2321|2327|2321|1
1626358980000|2021-07-15 14:23:00|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626358990000|2021-07-15 14:23:10|2327|2321|2327|2321|2327|2321|2326.9|2320.9|3
1626359000000|2021-07-15 14:23:20|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626359040000|2021-07-15 14:24:00|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1626359070000|2021-07-15 14:24:30|2326.9|2320.9|2327|2321|2327|2321|2326.9|2320.9|2
1626359090000|2021-07-15 14:24:50|2326.9|2320.9|2327|2321|2327|2321|2326.9|2320.9|2
1626359130000|2021-07-15 14:25:30|2326.9|2320.9|2327|2321|2327|2321|2326.9|2320.9|4
1626359160000|2021-07-15 14:26:00|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1626359170000|2021-07-15 14:26:10|2327|2321|2326.9|2320.9|2327|2321|2326.9|2320.9|2
1626359180000|2021-07-15 14:26:20|2327|2321|2326.9|2320.9|2327|2321|2326.9|2320.9|2
1626359200000|2021-07-15 14:26:40|2326.6|2320.6|2326.8|2320.8|2326.9|2320.9|2326.6|2320.6|3
1626359240000|2021-07-15 14:27:20|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626359250000|2021-07-15 14:27:30|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1626359270000|2021-07-15 14:27:50|2326.8|2320.8|2327|2321|2327|2321|2326.8|2320.8|2
1626359330000|2021-07-15 14:28:50|2326.8|2320.8|2327.1|2321.1|2327.1|2321.1|2326.8|2320.8|3
1626359340000|2021-07-15 14:29:00|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626359350000|2021-07-15 14:29:10|2326.6|2320.6|2326.3|2320.3|2326.6|2320.6|2326.3|2320.3|3
1626359360000|2021-07-15 14:29:20|2326.5|2320.5|2326.8|2320.8|2326.8|2320.8|2326.5|2320.5|2
1626359370000|2021-07-15 14:29:30|2327|2321|2327.1|2321.1|2327.1|2321.1|2327|2321|2
1626359380000|2021-07-15 14:29:40|2327|2321|2327|2321|2327|2321|2327|2321|1
1626359390000|2021-07-15 14:29:50|2327.1|2321.1|2327.4|2321.4|2327.4|2321.4|2327.1|2321.1|2
1626359400000|2021-07-15 14:30:00|2327.6|2321.6|2327.8|2321.8|2327.8|2321.8|2327.6|2321.6|2
1626359410000|2021-07-15 14:30:10|2327.4|2321.4|2327.5|2321.5|2327.5|2321.5|2327.4|2321.4|2
1626359430000|2021-07-15 14:30:30|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1626359460000|2021-07-15 14:31:00|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626359470000|2021-07-15 14:31:10|2327.4|2321.4|2327.1|2321.1|2327.4|2321.4|2327.1|2321.1|2
1626359480000|2021-07-15 14:31:20|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626359510000|2021-07-15 14:31:50|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626359520000|2021-07-15 14:32:00|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1626359530000|2021-07-15 14:32:10|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1626359540000|2021-07-15 14:32:20|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1626359570000|2021-07-15 14:32:50|2327.3|2321.3|2327|2321|2327.3|2321.3|2327|2321|4
1626359580000|2021-07-15 14:33:00|2327.3|2321.3|2327|2321|2327.3|2321.3|2327|2321|4
1626359610000|2021-07-15 14:33:30|2326.8|2320.8|2326.3|2320.3|2326.8|2320.8|2326.3|2320.3|2
1626359620000|2021-07-15 14:33:40|2326.5|2320.5|2326.3|2320.3|2326.5|2320.5|2326.3|2320.3|2
1626359640000|2021-07-15 14:34:00|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626359650000|2021-07-15 14:34:10|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626359660000|2021-07-15 14:34:20|2327|2321|2327.5|2321.5|2327.5|2321.5|2327|2321|2
1626359680000|2021-07-15 14:34:40|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626359700000|2021-07-15 14:35:00|2327.1|2321.1|2327|2321|2327.1|2321.1|2327|2321|2
1626359710000|2021-07-15 14:35:10|2326.8|2320.8|2326.1|2320.1|2326.8|2320.8|2326.1|2320.1|4
1626359720000|2021-07-15 14:35:20|2326.5|2320.5|2324.6|2318.6|2326.8|2320.8|2324.6|2318.6|4
1626359730000|2021-07-15 14:35:30|2325|2319|2324.8|2318.8|2325|2319|2324.8|2318.8|4
1626359740000|2021-07-15 14:35:40|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626359820000|2021-07-15 14:37:00|2324.4|2318.4|2323.9|2317.9|2324.4|2318.4|2323.9|2317.9|2
1626359830000|2021-07-15 14:37:10|2322.3|2316.3|2321.5|2315.5|2322.3|2316.3|2321.5|2315.5|3
1626359840000|2021-07-15 14:37:20|2321.1|2315.1|2321.3|2315.3|2322|2316|2321.1|2315.1|6
1626359850000|2021-07-15 14:37:30|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626359870000|2021-07-15 14:37:50|2321.9|2315.9|2322|2316|2322|2316|2321.9|2315.9|2
1626359880000|2021-07-15 14:38:00|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626359890000|2021-07-15 14:38:10|2323.1|2317.1|2324.1|2318.1|2324.1|2318.1|2323.1|2317.1|3
1626359900000|2021-07-15 14:38:20|2324.3|2318.3|2324|2318|2324.3|2318.3|2324|2318|2
1626359930000|2021-07-15 14:38:50|2324.3|2318.3|2324.6|2318.6|2324.6|2318.6|2324.3|2318.3|5
1626359940000|2021-07-15 14:39:00|2324.9|2318.9|2325|2319|2325|2319|2324.9|2318.9|2
1626359980000|2021-07-15 14:39:40|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626360000000|2021-07-15 14:40:00|2325.4|2319.4|2325.8|2319.8|2325.8|2319.8|2325.3|2319.3|3
1626360010000|2021-07-15 14:40:10|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.4|2319.4|3
1626360020000|2021-07-15 14:40:20|2325|2319|2325|2319|2325|2319|2325|2319|1
1626360040000|2021-07-15 14:40:40|2324.9|2318.9|2325.5|2319.5|2325.5|2319.5|2324.9|2318.9|3
1626360050000|2021-07-15 14:40:50|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626360060000|2021-07-15 14:41:00|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626360110000|2021-07-15 14:41:50|2325.3|2319.3|2324.5|2318.5|2325.3|2319.3|2324.5|2318.5|2
1626360120000|2021-07-15 14:42:00|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626360130000|2021-07-15 14:42:10|2324.6|2318.6|2324.5|2318.5|2324.6|2318.6|2324.5|2318.5|2
1626360150000|2021-07-15 14:42:30|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626360170000|2021-07-15 14:42:50|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626360180000|2021-07-15 14:43:00|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626360190000|2021-07-15 14:43:10|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626360210000|2021-07-15 14:43:30|2324.6|2318.6|2326.4|2320.4|2326.4|2320.4|2324.6|2318.6|4
1626360220000|2021-07-15 14:43:40|2326.5|2320.5|2326.6|2320.6|2326.6|2320.6|2326.5|2320.5|2
1626360230000|2021-07-15 14:43:50|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626360240000|2021-07-15 14:44:00|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626360300000|2021-07-15 14:45:00|2326.9|2320.9|2327.1|2321.1|2327.1|2321.1|2326.9|2320.9|2
1626360330000|2021-07-15 14:45:30|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1626360340000|2021-07-15 14:45:40|2327.1|2321.1|2327.4|2321.4|2327.4|2321.4|2327.1|2321.1|2
1626360380000|2021-07-15 14:46:20|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626360410000|2021-07-15 14:46:50|2327.4|2321.4|2326.3|2320.3|2327.4|2321.4|2326.3|2320.3|4
1626360430000|2021-07-15 14:47:10|2326.5|2320.5|2327|2321|2327|2321|2326.5|2320.5|2
1626360450000|2021-07-15 14:47:30|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1626360460000|2021-07-15 14:47:40|2327.4|2321.4|2327.3|2321.3|2327.4|2321.4|2327.3|2321.3|2
1626360520000|2021-07-15 14:48:40|2327.5|2321.5|2327.6|2321.6|2327.6|2321.6|2327.5|2321.5|2
1626360550000|2021-07-15 14:49:10|2327.5|2321.5|2327|2321|2327.5|2321.5|2326.8|2320.8|3
1626360560000|2021-07-15 14:49:20|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626360570000|2021-07-15 14:49:30|2327|2321|2327|2321|2327|2321|2327|2321|1
1626360590000|2021-07-15 14:49:50|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626360600000|2021-07-15 14:50:00|2327|2321|2327|2321|2327|2321|2327|2321|1
1626360610000|2021-07-15 14:50:10|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626360620000|2021-07-15 14:50:20|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626360660000|2021-07-15 14:51:00|2327.8|2321.8|2328.3|2322.3|2328.3|2322.3|2327.8|2321.8|2
1626360670000|2021-07-15 14:51:10|2328.5|2322.5|2329|2323|2329|2323|2328.5|2322.5|2
1626360710000|2021-07-15 14:51:50|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626360750000|2021-07-15 14:52:30|2329|2323|2329.4|2323.4|2329.4|2323.4|2329|2323|2
1626360760000|2021-07-15 14:52:40|2329.5|2323.5|2330|2324|2330|2324|2329.5|2323.5|2
1626360790000|2021-07-15 14:53:10|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1626360800000|2021-07-15 14:53:20|2329.6|2323.6|2329.9|2323.9|2329.9|2323.9|2329.6|2323.6|2
1626360830000|2021-07-15 14:53:50|2328.9|2322.9|2328.6|2322.6|2328.9|2322.9|2328.6|2322.6|2
1626360840000|2021-07-15 14:54:00|2328.5|2322.5|2328|2322|2328.5|2322.5|2328|2322|2
1626360860000|2021-07-15 14:54:20|2327.9|2321.9|2327.5|2321.5|2327.9|2321.9|2327.1|2321.1|5
1626360870000|2021-07-15 14:54:30|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626360880000|2021-07-15 14:54:40|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1626360900000|2021-07-15 14:55:00|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2327.9|2321.9|3
1626360910000|2021-07-15 14:55:10|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1626360950000|2021-07-15 14:55:50|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626360960000|2021-07-15 14:56:00|2327.6|2321.6|2326.9|2320.9|2327.6|2321.6|2326.9|2320.9|4
1626360970000|2021-07-15 14:56:10|2327.3|2321.3|2326.8|2320.8|2327.5|2321.5|2326.8|2320.8|5
1626360980000|2021-07-15 14:56:20|2326.6|2320.6|2326.9|2320.9|2326.9|2320.9|2326.4|2320.4|5
1626360990000|2021-07-15 14:56:30|2326.6|2320.6|2326.5|2320.5|2326.6|2320.6|2326.5|2320.5|2
1626361010000|2021-07-15 14:56:50|2325.9|2319.9|2324.9|2318.9|2325.9|2319.9|2324.9|2318.9|5
1626361020000|2021-07-15 14:57:00|2324.8|2318.8|2324|2318|2324.8|2318.8|2323.5|2317.5|6
1626361050000|2021-07-15 14:57:30|2324.1|2318.1|2325.3|2319.3|2325.3|2319.3|2324.1|2318.1|6
1626361070000|2021-07-15 14:57:50|2325.5|2319.5|2326.4|2320.4|2326.4|2320.4|2325.5|2319.5|3
1626361080000|2021-07-15 14:58:00|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1626361090000|2021-07-15 14:58:10|2326.5|2320.5|2325.8|2319.8|2326.5|2320.5|2325.8|2319.8|4
1626361100000|2021-07-15 14:58:20|2325.6|2319.6|2326.3|2320.3|2326.5|2320.5|2325.6|2319.6|4
1626361130000|2021-07-15 14:58:50|2326.5|2320.5|2326.6|2320.6|2326.6|2320.6|2326.5|2320.5|2
1626361140000|2021-07-15 14:59:00|2326.8|2320.8|2327.1|2321.1|2327.4|2321.4|2326.8|2320.8|3
1626361160000|2021-07-15 14:59:20|2327.4|2321.4|2327.3|2321.3|2327.4|2321.4|2327.3|2321.3|2
1626361170000|2021-07-15 14:59:30|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626361180000|2021-07-15 14:59:40|2327.6|2321.6|2327.8|2321.8|2327.8|2321.8|2327.6|2321.6|2
1626361200000|2021-07-15 15:00:00|2328|2322|2328.4|2322.4|2328.4|2322.4|2328|2322|3
1626361210000|2021-07-15 15:00:10|2328.6|2322.6|2329|2323|2329|2323|2328.6|2322.6|5
1626361220000|2021-07-15 15:00:20|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626361240000|2021-07-15 15:00:40|2329|2323|2329.3|2323.3|2329.3|2323.3|2329|2323|2
1626361260000|2021-07-15 15:01:00|2329.4|2323.4|2329.4|2323.4|2329.6|2323.6|2329.4|2323.4|3
1626361280000|2021-07-15 15:01:20|2329.5|2323.5|2329.6|2323.6|2329.6|2323.6|2329.5|2323.5|2
1626361300000|2021-07-15 15:01:40|2329.5|2323.5|2328.9|2322.9|2329.5|2323.5|2328.5|2322.5|3
1626361310000|2021-07-15 15:01:50|2328.6|2322.6|2328.5|2322.5|2328.6|2322.6|2328.5|2322.5|2
1626361320000|2021-07-15 15:02:00|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1626361350000|2021-07-15 15:02:30|2328.8|2322.8|2328.9|2322.9|2329.1|2323.1|2328.4|2322.4|6
1626361360000|2021-07-15 15:02:40|2329|2323|2328.9|2322.9|2329|2323|2328.9|2322.9|2
1626361370000|2021-07-15 15:02:50|2329|2323|2329.5|2323.5|2329.5|2323.5|2328.9|2322.9|5
1626361390000|2021-07-15 15:03:10|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1626361400000|2021-07-15 15:03:20|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626361440000|2021-07-15 15:04:00|2329.6|2323.6|2330.3|2324.3|2330.5|2324.5|2329.6|2323.6|3
1626361450000|2021-07-15 15:04:10|2330|2324|2330.1|2324.1|2330.1|2324.1|2330|2324|2
1626361470000|2021-07-15 15:04:30|2330|2324|2330.3|2324.3|2330.3|2324.3|2330|2324|2
1626361480000|2021-07-15 15:04:40|2330.5|2324.5|2330.9|2324.9|2330.9|2324.9|2330.5|2324.5|3
1626361500000|2021-07-15 15:05:00|2331.1|2325.1|2331|2325|2331.1|2325.1|2330.6|2324.6|4
1626361510000|2021-07-15 15:05:10|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1626361540000|2021-07-15 15:05:40|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1626361550000|2021-07-15 15:05:50|2330.9|2324.9|2331.1|2325.1|2331.1|2325.1|2330.9|2324.9|5
1626361580000|2021-07-15 15:06:20|2331.4|2325.4|2331.5|2325.5|2331.5|2325.5|2331.4|2325.4|2
1626361590000|2021-07-15 15:06:30|2331.6|2325.6|2332.5|2326.5|2332.6|2326.6|2331.6|2325.6|4
1626361600000|2021-07-15 15:06:40|2332.4|2326.4|2332.5|2326.5|2332.6|2326.6|2332.3|2326.3|4
1626361620000|2021-07-15 15:07:00|2332.4|2326.4|2331.3|2325.3|2332.4|2326.4|2331.1|2325.1|4
1626361640000|2021-07-15 15:07:20|2330.9|2324.9|2330.3|2324.3|2330.9|2324.9|2330.3|2324.3|4
1626361650000|2021-07-15 15:07:30|2330.4|2324.4|2330.8|2324.8|2330.8|2324.8|2330.4|2324.4|3
1626361660000|2021-07-15 15:07:40|2330.9|2324.9|2331.5|2325.5|2331.5|2325.5|2330.9|2324.9|4
1626361680000|2021-07-15 15:08:00|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1626361690000|2021-07-15 15:08:10|2331|2325|2330|2324|2331|2325|2329.9|2323.9|3
1626361710000|2021-07-15 15:08:30|2329.8|2323.8|2329.4|2323.4|2329.8|2323.8|2328.8|2322.8|4
1626361720000|2021-07-15 15:08:40|2329.5|2323.5|2331.3|2325.3|2331.3|2325.3|2329.5|2323.5|6
1626361730000|2021-07-15 15:08:50|2331.4|2325.4|2331.5|2325.5|2331.5|2325.5|2331.4|2325.4|2
1626361740000|2021-07-15 15:09:00|2331.6|2325.6|2331.3|2325.3|2331.6|2325.6|2331.3|2325.3|2
1626361750000|2021-07-15 15:09:10|2331|2325|2331.1|2325.1|2331.1|2325.1|2331|2325|2
1626361770000|2021-07-15 15:09:30|2331|2325|2332.5|2326.5|2332.8|2326.8|2331|2325|6
1626361790000|2021-07-15 15:09:50|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626361800000|2021-07-15 15:10:00|2332.6|2326.6|2332.4|2326.4|2332.6|2326.6|2332.4|2326.4|2
1626361820000|2021-07-15 15:10:20|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626361840000|2021-07-15 15:10:40|2332.3|2326.3|2331.8|2325.8|2332.4|2326.4|2331.8|2325.8|7
1626361850000|2021-07-15 15:10:50|2331.5|2325.5|2331.1|2325.1|2331.5|2325.5|2331.1|2325.1|3
1626361860000|2021-07-15 15:11:00|2331.3|2325.3|2331.5|2325.5|2331.9|2325.9|2331.3|2325.3|6
1626361870000|2021-07-15 15:11:10|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626361880000|2021-07-15 15:11:20|2332|2326|2332.1|2326.1|2332.1|2326.1|2331.8|2325.8|4
1626361890000|2021-07-15 15:11:30|2331.8|2325.8|2332.8|2326.8|2332.8|2326.8|2331.8|2325.8|5
1626361900000|2021-07-15 15:11:40|2332.9|2326.9|2331.9|2325.9|2332.9|2326.9|2331.9|2325.9|3
1626361910000|2021-07-15 15:11:50|2331.8|2325.8|2332.3|2326.3|2332.5|2326.5|2331.8|2325.8|5
1626361920000|2021-07-15 15:12:00|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.4|2326.4|3
1626361980000|2021-07-15 15:13:00|2332.3|2326.3|2331.3|2325.3|2332.3|2326.3|2331.3|2325.3|3
1626362000000|2021-07-15 15:13:20|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626362010000|2021-07-15 15:13:30|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626362020000|2021-07-15 15:13:40|2331.5|2325.5|2331.3|2325.3|2331.5|2325.5|2331|2325|4
1626362040000|2021-07-15 15:14:00|2331.4|2325.4|2331.8|2325.8|2331.8|2325.8|2331.4|2325.4|3
1626362050000|2021-07-15 15:14:10|2332|2326|2332.4|2326.4|2332.4|2326.4|2332|2326|4
1626362060000|2021-07-15 15:14:20|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626362070000|2021-07-15 15:14:30|2332.8|2326.8|2332.9|2326.9|2332.9|2326.9|2332.8|2326.8|2
1626362090000|2021-07-15 15:14:50|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332.5|2326.5|2
1626362100000|2021-07-15 15:15:00|2331.6|2325.6|2332.3|2326.3|2332.3|2326.3|2331.3|2325.3|8
1626362110000|2021-07-15 15:15:10|2332.4|2326.4|2332.5|2326.5|2332.5|2326.5|2332.4|2326.4|6
1626362120000|2021-07-15 15:15:20|2332.4|2326.4|2331.6|2325.6|2332.4|2326.4|2330.9|2324.9|9
1626362130000|2021-07-15 15:15:30|2331.8|2325.8|2332|2326|2332.1|2326.1|2331.5|2325.5|7
1626362140000|2021-07-15 15:15:40|2332.3|2326.3|2332.4|2326.4|2332.4|2326.4|2332.3|2326.3|4
1626362150000|2021-07-15 15:15:50|2332.3|2326.3|2331.6|2325.6|2332.4|2326.4|2331.4|2325.4|8
1626362160000|2021-07-15 15:16:00|2331.4|2325.4|2332.3|2326.3|2332.3|2326.3|2331.3|2325.3|7
1626362170000|2021-07-15 15:16:10|2332.5|2326.5|2332.9|2326.9|2332.9|2326.9|2332.5|2326.5|3
1626362180000|2021-07-15 15:16:20|2333|2327|2332.1|2326.1|2333|2327|2331.8|2325.8|7
1626362190000|2021-07-15 15:16:30|2332|2326|2332.6|2326.6|2332.6|2326.6|2331.9|2325.9|8
1626362200000|2021-07-15 15:16:40|2332.5|2326.5|2331.9|2325.9|2332.5|2326.5|2331.6|2325.6|6
1626362210000|2021-07-15 15:16:50|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2331.8|2325.8|7
1626362220000|2021-07-15 15:17:00|2331.9|2325.9|2332|2326|2332.5|2326.5|2331.3|2325.3|13
1626362230000|2021-07-15 15:17:10|2332.1|2326.1|2332.8|2326.8|2332.8|2326.8|2332.1|2326.1|7
1626362240000|2021-07-15 15:17:20|2332.9|2326.9|2332.8|2326.8|2332.9|2326.9|2332.4|2326.4|8
1626362250000|2021-07-15 15:17:30|2332.6|2326.6|2332.6|2326.6|2332.9|2326.9|2332.4|2326.4|7
1626362260000|2021-07-15 15:17:40|2332.9|2326.9|2332.5|2326.5|2333|2327|2332.5|2326.5|8
1626362270000|2021-07-15 15:17:50|2332.4|2326.4|2332|2326|2332.4|2326.4|2331.3|2325.3|10
1626362280000|2021-07-15 15:18:00|2332.3|2326.3|2331.4|2325.4|2332.5|2326.5|2331.4|2325.4|13
1626362290000|2021-07-15 15:18:10|2331.1|2325.1|2331.3|2325.3|2331.5|2325.5|2331|2325|5
1626362300000|2021-07-15 15:18:20|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331|2325|4
1626362310000|2021-07-15 15:18:30|2331.6|2325.6|2332|2326|2332.1|2326.1|2331.4|2325.4|9
1626362320000|2021-07-15 15:18:40|2332.3|2326.3|2332.5|2326.5|2332.5|2326.5|2331.8|2325.8|12
1626362330000|2021-07-15 15:18:50|2332.3|2326.3|2332|2326|2332.3|2326.3|2331.3|2325.3|9
1626362340000|2021-07-15 15:19:00|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2331.9|2325.9|5
1626362350000|2021-07-15 15:19:10|2332.5|2326.5|2332.3|2326.3|2332.5|2326.5|2332.3|2326.3|3
1626362360000|2021-07-15 15:19:20|2332.4|2326.4|2332.5|2326.5|2332.6|2326.6|2332.4|2326.4|4
1626362370000|2021-07-15 15:19:30|2332.6|2326.6|2332.5|2326.5|2332.6|2326.6|2332.4|2326.4|4
1626362380000|2021-07-15 15:19:40|2332.6|2326.6|2332.5|2326.5|2332.6|2326.6|2332.5|2326.5|4
1626362390000|2021-07-15 15:19:50|2332.6|2326.6|2332.5|2326.5|2332.6|2326.6|2332|2326|8
1626362400000|2021-07-15 15:20:00|2332.3|2326.3|2331|2325|2332.3|2326.3|2330.8|2324.8|5
1626362410000|2021-07-15 15:20:10|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626362420000|2021-07-15 15:20:20|2330.9|2324.9|2331.3|2325.3|2331.3|2325.3|2330.9|2324.9|2
1626362440000|2021-07-15 15:20:40|2331.5|2325.5|2331.4|2325.4|2331.8|2325.8|2331.1|2325.1|5
1626362450000|2021-07-15 15:20:50|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.1|2325.1|5
1626362460000|2021-07-15 15:21:00|2331.9|2325.9|2331.5|2325.5|2331.9|2325.9|2331.1|2325.1|7
1626362470000|2021-07-15 15:21:10|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626362480000|2021-07-15 15:21:20|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626362500000|2021-07-15 15:21:40|2331.4|2325.4|2331|2325|2331.4|2325.4|2330.6|2324.6|3
1626362510000|2021-07-15 15:21:50|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626362530000|2021-07-15 15:22:10|2330.6|2324.6|2330.3|2324.3|2330.6|2324.6|2330|2324|3
1626362540000|2021-07-15 15:22:20|2330|2324|2329.5|2323.5|2330|2324|2329.5|2323.5|2
1626362550000|2021-07-15 15:22:30|2329.4|2323.4|2329.5|2323.5|2329.5|2323.5|2329.4|2323.4|2
1626362570000|2021-07-15 15:22:50|2329.3|2323.3|2329.8|2323.8|2329.8|2323.8|2329.3|2323.3|3
1626362580000|2021-07-15 15:23:00|2329.6|2323.6|2329|2323|2329.6|2323.6|2328.6|2322.6|4
1626362590000|2021-07-15 15:23:10|2328.9|2322.9|2329|2323|2329|2323|2328.9|2322.9|2
1626362610000|2021-07-15 15:23:30|2328.9|2322.9|2328.9|2322.9|2329.1|2323.1|2328.9|2322.9|4
1626362620000|2021-07-15 15:23:40|2328.4|2322.4|2327.8|2321.8|2328.5|2322.5|2327.8|2321.8|4
1626362630000|2021-07-15 15:23:50|2328.1|2322.1|2328.4|2322.4|2328.4|2322.4|2328.1|2322.1|2
1626362640000|2021-07-15 15:24:00|2328.6|2322.6|2327.8|2321.8|2328.6|2322.6|2327.5|2321.5|9
1626362650000|2021-07-15 15:24:10|2328.3|2322.3|2328.4|2322.4|2328.4|2322.4|2327.9|2321.9|6
1626362660000|2021-07-15 15:24:20|2327.9|2321.9|2328.4|2322.4|2328.4|2322.4|2327.9|2321.9|2
1626362670000|2021-07-15 15:24:30|2328|2322|2328.3|2322.3|2328.3|2322.3|2328|2322|2
1626362680000|2021-07-15 15:24:40|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626362690000|2021-07-15 15:24:50|2328|2322|2328|2322|2328|2322|2328|2322|1
1626362720000|2021-07-15 15:25:20|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1626362740000|2021-07-15 15:25:40|2326.9|2320.9|2325.6|2319.6|2326.9|2320.9|2325.6|2319.6|4
1626362750000|2021-07-15 15:25:50|2325.9|2319.9|2325.8|2319.8|2325.9|2319.9|2324.6|2318.6|7
1626362760000|2021-07-15 15:26:00|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626362770000|2021-07-15 15:26:10|2326.1|2320.1|2326.4|2320.4|2326.4|2320.4|2326.1|2320.1|3
1626362780000|2021-07-15 15:26:20|2326.3|2320.3|2326|2320|2326.3|2320.3|2325.6|2319.6|5
1626362800000|2021-07-15 15:26:40|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626362820000|2021-07-15 15:27:00|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626362830000|2021-07-15 15:27:10|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626362840000|2021-07-15 15:27:20|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1626362860000|2021-07-15 15:27:40|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626362880000|2021-07-15 15:28:00|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626362900000|2021-07-15 15:28:20|2325.6|2319.6|2325.6|2319.6|2325.8|2319.8|2325.6|2319.6|3
1626362940000|2021-07-15 15:29:00|2325.5|2319.5|2325.8|2319.8|2325.8|2319.8|2325.5|2319.5|4
1626362950000|2021-07-15 15:29:10|2325.9|2319.9|2325.5|2319.5|2325.9|2319.9|2325.5|2319.5|7
1626362970000|2021-07-15 15:29:30|2325.4|2319.4|2325.6|2319.6|2325.6|2319.6|2325.4|2319.4|2
1626362980000|2021-07-15 15:29:40|2325.4|2319.4|2325.6|2319.6|2325.6|2319.6|2325.4|2319.4|2
1626362990000|2021-07-15 15:29:50|2325.4|2319.4|2325.6|2319.6|2325.6|2319.6|2325.4|2319.4|2
1626363000000|2021-07-15 15:30:00|2325.8|2319.8|2325.9|2319.9|2325.9|2319.9|2325.8|2319.8|2
1626363020000|2021-07-15 15:30:20|2325.5|2319.5|2325.9|2319.9|2325.9|2319.9|2325.5|2319.5|2
1626363030000|2021-07-15 15:30:30|2326.1|2320.1|2327.4|2321.4|2327.4|2321.4|2326.1|2320.1|3
1626363050000|2021-07-15 15:30:50|2327|2321|2327.4|2321.4|2327.4|2321.4|2327|2321|2
1626363060000|2021-07-15 15:31:00|2328.1|2322.1|2327.4|2321.4|2328.1|2322.1|2327.4|2321.4|2
1626363090000|2021-07-15 15:31:30|2327.1|2321.1|2326.9|2320.9|2327.1|2321.1|2326.6|2320.6|3
1626363120000|2021-07-15 15:32:00|2327|2321|2327.1|2321.1|2327.1|2321.1|2327|2321|2
1626363140000|2021-07-15 15:32:20|2327.4|2321.4|2327.6|2321.6|2327.6|2321.6|2327.4|2321.4|2
1626363160000|2021-07-15 15:32:40|2327.9|2321.9|2328.3|2322.3|2328.3|2322.3|2327.9|2321.9|2
1626363170000|2021-07-15 15:32:50|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626363200000|2021-07-15 15:33:20|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626363210000|2021-07-15 15:33:30|2328|2322|2327.8|2321.8|2328|2322|2327.8|2321.8|2
1626363240000|2021-07-15 15:34:00|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626363260000|2021-07-15 15:34:20|2327.8|2321.8|2328.6|2322.6|2328.6|2322.6|2327.8|2321.8|2
1626363270000|2021-07-15 15:34:30|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626363290000|2021-07-15 15:34:50|2328.6|2322.6|2328.5|2322.5|2328.6|2322.6|2328.5|2322.5|2
1626363300000|2021-07-15 15:35:00|2328.3|2322.3|2328.5|2322.5|2328.5|2322.5|2327.5|2321.5|5
1626363310000|2021-07-15 15:35:10|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1626363320000|2021-07-15 15:35:20|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1626363440000|2021-07-15 15:37:20|2328.8|2322.8|2329|2323|2329|2323|2328.8|2322.8|2
1626363460000|2021-07-15 15:37:40|2328.8|2322.8|2328.3|2322.3|2328.8|2322.8|2328.3|2322.3|2
1626363570000|2021-07-15 15:39:30|2328|2322|2328.8|2322.8|2328.8|2322.8|2327.5|2321.5|4
1626363580000|2021-07-15 15:39:40|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1626363590000|2021-07-15 15:39:50|2328.8|2322.8|2328.5|2322.5|2329|2323|2328.3|2322.3|5
1626363610000|2021-07-15 15:40:10|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2327.8|2321.8|3
1626363620000|2021-07-15 15:40:20|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626363660000|2021-07-15 15:41:00|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626363680000|2021-07-15 15:41:20|2328.5|2322.5|2329|2323|2329|2323|2328.5|2322.5|2
1626363750000|2021-07-15 15:42:30|2329.1|2323.1|2330|2324|2330|2324|2329.1|2323.1|2
1626363760000|2021-07-15 15:42:40|2329.8|2323.8|2330.3|2324.3|2330.3|2324.3|2329.5|2323.5|8
1626363770000|2021-07-15 15:42:50|2330|2324|2329.6|2323.6|2330|2324|2329.6|2323.6|2
1626363780000|2021-07-15 15:43:00|2329.8|2323.8|2329.6|2323.6|2330.3|2324.3|2329.6|2323.6|4
1626363800000|2021-07-15 15:43:20|2329.8|2323.8|2329.6|2323.6|2329.8|2323.8|2329.6|2323.6|2
1626363810000|2021-07-15 15:43:30|2329.8|2323.8|2330.3|2324.3|2330.3|2324.3|2329.8|2323.8|4
1626363820000|2021-07-15 15:43:40|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626363860000|2021-07-15 15:44:20|2331|2325|2331.5|2325.5|2331.5|2325.5|2331|2325|2
1626363870000|2021-07-15 15:44:30|2331.4|2325.4|2331.3|2325.3|2331.4|2325.4|2331.3|2325.3|2
1626363880000|2021-07-15 15:44:40|2331.1|2325.1|2331.1|2325.1|2331.3|2325.3|2331.1|2325.1|3
1626363910000|2021-07-15 15:45:10|2331.3|2325.3|2331.9|2325.9|2332.3|2326.3|2331.3|2325.3|8
1626363920000|2021-07-15 15:45:20|2332|2326|2332|2326|2332.5|2326.5|2332|2326|4
1626363930000|2021-07-15 15:45:30|2332.3|2326.3|2331.8|2325.8|2332.3|2326.3|2331.8|2325.8|5
1626363940000|2021-07-15 15:45:40|2332|2326|2332|2326|2332|2326|2332|2326|1
1626363950000|2021-07-15 15:45:50|2331.9|2325.9|2331.6|2325.6|2331.9|2325.9|2331.4|2325.4|4
1626363960000|2021-07-15 15:46:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626363980000|2021-07-15 15:46:20|2331.3|2325.3|2331.1|2325.1|2331.3|2325.3|2331.1|2325.1|2
1626363990000|2021-07-15 15:46:30|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626364020000|2021-07-15 15:47:00|2331|2325|2330.9|2324.9|2331|2325|2330.6|2324.6|3
1626364040000|2021-07-15 15:47:20|2331.1|2325.1|2331.3|2325.3|2331.3|2325.3|2331.1|2325.1|2
1626364070000|2021-07-15 15:47:50|2331|2325|2330.9|2324.9|2331|2325|2330.9|2324.9|2
1626364080000|2021-07-15 15:48:00|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1626364110000|2021-07-15 15:48:30|2330.4|2324.4|2329.3|2323.3|2330.4|2324.4|2329.3|2323.3|2
1626364120000|2021-07-15 15:48:40|2329.1|2323.1|2328.9|2322.9|2329.1|2323.1|2328.8|2322.8|3
1626364130000|2021-07-15 15:48:50|2328.6|2322.6|2328.3|2322.3|2328.6|2322.6|2328.3|2322.3|2
1626364140000|2021-07-15 15:49:00|2328.1|2322.1|2328.8|2322.8|2328.8|2322.8|2328.1|2322.1|3
1626364160000|2021-07-15 15:49:20|2329|2323|2329|2323|2329|2323|2329|2323|1
1626364170000|2021-07-15 15:49:30|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1626364180000|2021-07-15 15:49:40|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626364190000|2021-07-15 15:49:50|2328.6|2322.6|2329|2323|2329.5|2323.5|2328.6|2322.6|5
1626364220000|2021-07-15 15:50:20|2328.8|2322.8|2328.5|2322.5|2328.8|2322.8|2328.5|2322.5|2
1626364360000|2021-07-15 15:52:40|2328.3|2322.3|2327.5|2321.5|2328.3|2322.3|2327.5|2321.5|2
1626364430000|2021-07-15 15:53:50|2327.6|2321.6|2328.5|2322.5|2328.5|2322.5|2327.6|2321.6|2
1626364460000|2021-07-15 15:54:20|2328.9|2322.9|2328.9|2322.9|2329|2323|2328.9|2322.9|3
1626364510000|2021-07-15 15:55:10|2329.3|2323.3|2330.3|2324.3|2330.3|2324.3|2329.3|2323.3|2
1626364560000|2021-07-15 15:56:00|2330.5|2324.5|2330.4|2324.4|2330.5|2324.5|2330.4|2324.4|2
1626364570000|2021-07-15 15:56:10|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626364580000|2021-07-15 15:56:20|2330.6|2324.6|2330.8|2324.8|2330.8|2324.8|2330.6|2324.6|2
1626364640000|2021-07-15 15:57:20|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1626364680000|2021-07-15 15:58:00|2330.5|2324.5|2330.6|2324.6|2330.6|2324.6|2330.5|2324.5|2
1626364720000|2021-07-15 15:58:40|2330.5|2324.5|2330.3|2324.3|2330.5|2324.5|2330.3|2324.3|2
1626364730000|2021-07-15 15:58:50|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1626364750000|2021-07-15 15:59:10|2330|2324|2328.8|2322.8|2330|2324|2328.3|2322.3|6
1626364790000|2021-07-15 15:59:50|2328.5|2322.5|2329|2323|2329.1|2323.1|2328.5|2322.5|5
1626364820000|2021-07-15 16:00:20|2328.6|2322.6|2327.6|2321.6|2328.6|2322.6|2327.6|2321.6|2
1626364860000|2021-07-15 16:01:00|2327.9|2321.9|2328.1|2322.1|2328.1|2322.1|2327.9|2321.9|2
1626364870000|2021-07-15 16:01:10|2327.6|2321.6|2328.3|2322.3|2328.3|2322.3|2327.6|2321.6|2
1626364880000|2021-07-15 16:01:20|2327.9|2321.9|2327.6|2321.6|2327.9|2321.9|2327.6|2321.6|2
1626364890000|2021-07-15 16:01:30|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626364910000|2021-07-15 16:01:50|2328.1|2322.1|2328.4|2322.4|2328.4|2322.4|2328.1|2322.1|2
1626365110000|2021-07-15 16:05:10|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626365120000|2021-07-15 16:05:20|2327.3|2321.3|2327.8|2321.8|2327.8|2321.8|2327.3|2321.3|2
1626365170000|2021-07-15 16:06:10|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1626365260000|2021-07-15 16:07:40|2328.1|2322.1|2328.5|2322.5|2328.5|2322.5|2328.1|2322.1|2
1626365760000|2021-07-15 16:16:00|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1626365780000|2021-07-15 16:16:20|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1626366300000|2021-07-15 16:25:00|2329|2323|2329.1|2323.1|2329.1|2323.1|2329|2323|2
1626366310000|2021-07-15 16:25:10|2329.5|2323.5|2329|2323|2329.5|2323.5|2329|2323|2
1626366330000|2021-07-15 16:25:30|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1626366340000|2021-07-15 16:25:40|2328.6|2322.6|2328.4|2322.4|2328.6|2322.6|2328.4|2322.4|2
1626366410000|2021-07-15 16:26:50|2327.9|2321.9|2327.1|2321.1|2327.9|2321.9|2327.1|2321.1|3
1626366440000|2021-07-15 16:27:20|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626366730000|2021-07-15 16:32:10|2327.5|2321.5|2328.9|2322.9|2328.9|2322.9|2327.5|2321.5|2
1626366740000|2021-07-15 16:32:20|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1626366760000|2021-07-15 16:32:40|2328.5|2322.5|2329.9|2323.9|2329.9|2323.9|2328.5|2322.5|2
1626366770000|2021-07-15 16:32:50|2329.4|2323.4|2330.1|2324.1|2330.1|2324.1|2329.4|2323.4|2
1626366880000|2021-07-15 16:34:40|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1626366940000|2021-07-15 16:35:40|2330.3|2324.3|2330.1|2324.1|2330.3|2324.3|2330.1|2324.1|2
1626366990000|2021-07-15 16:36:30|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626367120000|2021-07-15 16:38:40|2329.8|2323.8|2330.4|2324.4|2330.4|2324.4|2329.8|2323.8|2
1626367480000|2021-07-15 16:44:40|2330.3|2324.3|2330.4|2324.4|2330.4|2324.4|2330.3|2324.3|2
1626367630000|2021-07-15 16:47:10|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626367720000|2021-07-15 16:48:40|2330|2324|2329.5|2323.5|2330.1|2324.1|2329.5|2323.5|5
1626367770000|2021-07-15 16:49:30|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626367800000|2021-07-15 16:50:00|2329.6|2323.6|2329.3|2323.3|2329.6|2323.6|2329.3|2323.3|3
1626367820000|2021-07-15 16:50:20|2329.4|2323.4|2328.5|2322.5|2329.4|2323.4|2328.5|2322.5|3
1626367930000|2021-07-15 16:52:10|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626367940000|2021-07-15 16:52:20|2327.8|2321.8|2328|2322|2328|2322|2327.8|2321.8|2
1626367950000|2021-07-15 16:52:30|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1626368000000|2021-07-15 16:53:20|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1626368020000|2021-07-15 16:53:40|2328.3|2322.3|2329.3|2323.3|2329.3|2323.3|2328.3|2322.3|2
1626368140000|2021-07-15 16:55:40|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1626368150000|2021-07-15 16:55:50|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1626368160000|2021-07-15 16:56:00|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626368190000|2021-07-15 16:56:30|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1626368260000|2021-07-15 16:57:40|2328.6|2322.6|2329.6|2323.6|2329.8|2323.8|2328.6|2322.6|3
1626368270000|2021-07-15 16:57:50|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1626368320000|2021-07-15 16:58:40|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626368340000|2021-07-15 16:59:00|2329.9|2323.9|2330.9|2324.9|2331.3|2325.3|2329.9|2323.9|6
1626368350000|2021-07-15 16:59:10|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626368360000|2021-07-15 16:59:20|2330.9|2324.9|2329.6|2323.6|2330.9|2324.9|2329.6|2323.6|3
1626393720000|2021-07-16 00:02:00|2325|2319|2325|2319|2325|2319|2323.6|2317.6|3
1626393740000|2021-07-16 00:02:20|2323.6|2317.6|2323.8|2317.8|2323.8|2317.8|2323.6|2317.6|2
1626393750000|2021-07-16 00:02:30|2323.6|2317.6|2324.5|2318.5|2324.5|2318.5|2323.6|2317.6|2
1626393760000|2021-07-16 00:02:40|2323.8|2317.8|2322.1|2316.1|2323.8|2317.8|2322.1|2316.1|4
1626393780000|2021-07-16 00:03:00|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626393800000|2021-07-16 00:03:20|2322.6|2316.6|2322.9|2316.9|2322.9|2316.9|2322.6|2316.6|2
1626393810000|2021-07-16 00:03:30|2322.5|2316.5|2322.8|2316.8|2322.8|2316.8|2322.5|2316.5|2
1626393820000|2021-07-16 00:03:40|2322.6|2316.6|2322.8|2316.8|2322.8|2316.8|2322.6|2316.6|2
1626393830000|2021-07-16 00:03:50|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1626393870000|2021-07-16 00:04:30|2322.8|2316.8|2325.1|2319.1|2325.1|2319.1|2322.8|2316.8|5
1626393960000|2021-07-16 00:06:00|2325.5|2319.5|2327.1|2321.1|2327.1|2321.1|2325.5|2319.5|2
1626393970000|2021-07-16 00:06:10|2327.4|2321.4|2329.3|2323.3|2329.3|2323.3|2327.4|2321.4|3
1626393980000|2021-07-16 00:06:20|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1626393990000|2021-07-16 00:06:30|2329.3|2323.3|2329.5|2323.5|2329.5|2323.5|2329.3|2323.3|2
1626394050000|2021-07-16 00:07:30|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1626394160000|2021-07-16 00:09:20|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626394380000|2021-07-16 00:13:00|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1626394390000|2021-07-16 00:13:10|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626394430000|2021-07-16 00:13:50|2329.8|2323.8|2331|2325|2331.1|2325.1|2329.8|2323.8|3
1626394440000|2021-07-16 00:14:00|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626394470000|2021-07-16 00:14:30|2331.1|2325.1|2331.3|2325.3|2331.3|2325.3|2331.1|2325.1|2
1626394520000|2021-07-16 00:15:20|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626395050000|2021-07-16 00:24:10|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626395100000|2021-07-16 00:25:00|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626395270000|2021-07-16 00:27:50|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626395600000|2021-07-16 00:33:20|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626396110000|2021-07-16 00:41:50|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626396130000|2021-07-16 00:42:10|2330.1|2324.1|2331.1|2325.1|2331.1|2325.1|2330.1|2324.1|2
1626396740000|2021-07-16 00:52:20|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626397200000|2021-07-16 01:00:00|2330.5|2324.5|2331|2325|2331.6|2325.6|2330.5|2324.5|8
1626397210000|2021-07-16 01:00:10|2330.6|2324.6|2329.9|2323.9|2330.6|2324.6|2329.9|2323.9|6
1626397220000|2021-07-16 01:00:20|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626397230000|2021-07-16 01:00:30|2329.6|2323.6|2329.6|2323.6|2329.9|2323.9|2329.6|2323.6|3
1626397240000|2021-07-16 01:00:40|2329.9|2323.9|2330.5|2324.5|2330.5|2324.5|2329.9|2323.9|3
1626397250000|2021-07-16 01:00:50|2330.4|2324.4|2330.1|2324.1|2330.5|2324.5|2330.1|2324.1|5
1626397260000|2021-07-16 01:01:00|2330|2324|2328.5|2322.5|2330|2324|2328.4|2322.4|8
1626397270000|2021-07-16 01:01:10|2328.1|2322.1|2328|2322|2328.1|2322.1|2328|2322|2
1626397280000|2021-07-16 01:01:20|2327.1|2321.1|2327.4|2321.4|2327.4|2321.4|2327.1|2321.1|2
1626397290000|2021-07-16 01:01:30|2326.9|2320.9|2327.5|2321.5|2327.5|2321.5|2326.9|2320.9|3
1626397320000|2021-07-16 01:02:00|2327.9|2321.9|2327.9|2321.9|2328|2322|2327.9|2321.9|3
1626397330000|2021-07-16 01:02:10|2327.4|2321.4|2327.6|2321.6|2327.9|2321.9|2327.3|2321.3|4
1626397390000|2021-07-16 01:03:10|2327.9|2321.9|2327.4|2321.4|2329.3|2323.3|2327.4|2321.4|6
1626397400000|2021-07-16 01:03:20|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626397460000|2021-07-16 01:04:20|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626397470000|2021-07-16 01:04:30|2328.4|2322.4|2327.9|2321.9|2328.4|2322.4|2327.9|2321.9|3
1626397490000|2021-07-16 01:04:50|2328.6|2322.6|2327.6|2321.6|2329.1|2323.1|2327.4|2321.4|8
1626397500000|2021-07-16 01:05:00|2328|2322|2328.6|2322.6|2328.6|2322.6|2328|2322|3
1626397520000|2021-07-16 01:05:20|2329|2323|2329|2323|2329|2323|2329|2323|1
1626397530000|2021-07-16 01:05:30|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626397610000|2021-07-16 01:06:50|2329.5|2323.5|2329.8|2323.8|2329.8|2323.8|2329.5|2323.5|2
1626397750000|2021-07-16 01:09:10|2329.9|2323.9|2331.4|2325.4|2331.4|2325.4|2329.9|2323.9|5
1626397800000|2021-07-16 01:10:00|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1626397810000|2021-07-16 01:10:10|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626398120000|2021-07-16 01:15:20|2331.6|2325.6|2331.9|2325.9|2331.9|2325.9|2331.6|2325.6|2
1626398190000|2021-07-16 01:16:30|2332|2326|2332|2326|2332|2326|2332|2326|1
1626398230000|2021-07-16 01:17:10|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1626398610000|2021-07-16 01:23:30|2331.8|2325.8|2331.9|2325.9|2331.9|2325.9|2330.6|2324.6|5
1626398620000|2021-07-16 01:23:40|2331.8|2325.8|2330.1|2324.1|2331.8|2325.8|2330.1|2324.1|5
1626398670000|2021-07-16 01:24:30|2330.3|2324.3|2330.4|2324.4|2330.4|2324.4|2330.3|2324.3|2
1626398680000|2021-07-16 01:24:40|2330|2324|2329.8|2323.8|2330|2324|2329.8|2323.8|6
1626398690000|2021-07-16 01:24:50|2329.6|2323.6|2329|2323|2329.6|2323.6|2328.6|2322.6|7
1626398700000|2021-07-16 01:25:00|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.3|2322.3|6
1626398720000|2021-07-16 01:25:20|2328.5|2322.5|2329.3|2323.3|2329.3|2323.3|2328.3|2322.3|8
1626398790000|2021-07-16 01:26:30|2329.4|2323.4|2330.3|2324.3|2330.3|2324.3|2329.4|2323.4|3
1626398810000|2021-07-16 01:26:50|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1626398860000|2021-07-16 01:27:40|2330.1|2324.1|2329.9|2323.9|2330.1|2324.1|2329.9|2323.9|2
1626398950000|2021-07-16 01:29:10|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2329.9|2323.9|3
1626398970000|2021-07-16 01:29:30|2331.3|2325.3|2330.5|2324.5|2331.3|2325.3|2330.5|2324.5|2
1626399060000|2021-07-16 01:31:00|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329.8|2323.8|4
1626399120000|2021-07-16 01:32:00|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1626399170000|2021-07-16 01:32:50|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626399250000|2021-07-16 01:34:10|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1626399290000|2021-07-16 01:34:50|2330.6|2324.6|2331.6|2325.6|2331.6|2325.6|2330.6|2324.6|2
1626399350000|2021-07-16 01:35:50|2331.4|2325.4|2331.1|2325.1|2331.4|2325.4|2331.1|2325.1|2
1626399360000|2021-07-16 01:36:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626399380000|2021-07-16 01:36:20|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626399440000|2021-07-16 01:37:20|2332|2326|2332|2326|2332|2326|2332|2326|1
1626399780000|2021-07-16 01:43:00|2332.6|2326.6|2332|2326|2332.6|2326.6|2332|2326|2
1626399800000|2021-07-16 01:43:20|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626399960000|2021-07-16 01:46:00|2332|2326|2332|2326|2332|2326|2332|2326|1
1626400020000|2021-07-16 01:47:00|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626400310000|2021-07-16 01:51:50|2332|2326|2332|2326|2332|2326|2332|2326|1
1626400320000|2021-07-16 01:52:00|2332.1|2326.1|2332|2326|2332.1|2326.1|2332|2326|2
1626400340000|2021-07-16 01:52:20|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626400350000|2021-07-16 01:52:30|2332|2326|2332|2326|2332|2326|2332|2326|1
1626400360000|2021-07-16 01:52:40|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626400550000|2021-07-16 01:55:50|2332|2326|2332|2326|2332|2326|2332|2326|1
1626400720000|2021-07-16 01:58:40|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626401090000|2021-07-16 02:04:50|2332|2326|2332|2326|2332|2326|2332|2326|1
1626401120000|2021-07-16 02:05:20|2331.5|2325.5|2331.4|2325.4|2331.5|2325.5|2331.4|2325.4|2
1626401730000|2021-07-16 02:15:30|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626402000000|2021-07-16 02:20:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626402630000|2021-07-16 02:30:30|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1626402640000|2021-07-16 02:30:40|2331.4|2325.4|2331.3|2325.3|2331.4|2325.4|2331.3|2325.3|2
1626402860000|2021-07-16 02:34:20|2330.5|2324.5|2329.5|2323.5|2330.5|2324.5|2329.3|2323.3|3
1626402870000|2021-07-16 02:34:30|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626402880000|2021-07-16 02:34:40|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626402890000|2021-07-16 02:34:50|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626402900000|2021-07-16 02:35:00|2329.5|2323.5|2329.3|2323.3|2329.5|2323.5|2329.3|2323.3|4
1626402910000|2021-07-16 02:35:10|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.3|2323.3|3
1626402920000|2021-07-16 02:35:20|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626402990000|2021-07-16 02:36:30|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1626403000000|2021-07-16 02:36:40|2329.4|2323.4|2329.1|2323.1|2329.4|2323.4|2329.1|2323.1|4
1626403210000|2021-07-16 02:40:10|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1626403220000|2021-07-16 02:40:20|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1626403230000|2021-07-16 02:40:30|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1626403260000|2021-07-16 02:41:00|2328.6|2322.6|2328.3|2322.3|2328.6|2322.6|2328.3|2322.3|3
1626403300000|2021-07-16 02:41:40|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1626403310000|2021-07-16 02:41:50|2327.9|2321.9|2328|2322|2328|2322|2327.9|2321.9|2
1626403320000|2021-07-16 02:42:00|2327.6|2321.6|2327.4|2321.4|2327.6|2321.6|2327.4|2321.4|6
1626403330000|2021-07-16 02:42:10|2327.6|2321.6|2327.4|2321.4|2327.6|2321.6|2327.4|2321.4|2
1626403340000|2021-07-16 02:42:20|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626403370000|2021-07-16 02:42:50|2327.5|2321.5|2327.5|2321.5|2327.9|2321.9|2327.4|2321.4|7
1626403420000|2021-07-16 02:43:40|2329.4|2323.4|2329.4|2323.4|2329.6|2323.6|2329.3|2323.3|5
1626403430000|2021-07-16 02:43:50|2329.6|2323.6|2328.6|2322.6|2329.6|2323.6|2328.6|2322.6|4
1626403440000|2021-07-16 02:44:00|2328.9|2322.9|2328.9|2322.9|2329.1|2323.1|2328.9|2322.9|3
1626403490000|2021-07-16 02:44:50|2328.8|2322.8|2329.1|2323.1|2329.1|2323.1|2328.8|2322.8|5
1626403530000|2021-07-16 02:45:30|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626403550000|2021-07-16 02:45:50|2328.6|2322.6|2327.9|2321.9|2328.6|2322.6|2327.9|2321.9|4
1626403560000|2021-07-16 02:46:00|2327.6|2321.6|2327|2321|2327.6|2321.6|2324.9|2318.9|14
1626403570000|2021-07-16 02:46:10|2326.6|2320.6|2326.8|2320.8|2326.8|2320.8|2326.4|2320.4|3
1626403580000|2021-07-16 02:46:20|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1626403600000|2021-07-16 02:46:40|2325.9|2319.9|2325.6|2319.6|2325.9|2319.9|2325.6|2319.6|2
1626403610000|2021-07-16 02:46:50|2325.5|2319.5|2325.5|2319.5|2325.6|2319.6|2325.5|2319.5|3
1626403660000|2021-07-16 02:47:40|2325.6|2319.6|2326.4|2320.4|2326.4|2320.4|2325.6|2319.6|2
1626403670000|2021-07-16 02:47:50|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1626403680000|2021-07-16 02:48:00|2326.4|2320.4|2326.5|2320.5|2326.5|2320.5|2326.4|2320.4|2
1626403710000|2021-07-16 02:48:30|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626403720000|2021-07-16 02:48:40|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1626403740000|2021-07-16 02:49:00|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626403770000|2021-07-16 02:49:30|2326.5|2320.5|2326.9|2320.9|2326.9|2320.9|2326.5|2320.5|2
1626403790000|2021-07-16 02:49:50|2327|2321|2327|2321|2327|2321|2327|2321|1
1626403810000|2021-07-16 02:50:10|2327.6|2321.6|2327.9|2321.9|2328.4|2322.4|2327.6|2321.6|8
1626403830000|2021-07-16 02:50:30|2327.4|2321.4|2326.9|2320.9|2327.4|2321.4|2326.9|2320.9|2
1626403840000|2021-07-16 02:50:40|2327.4|2321.4|2327|2321|2327.4|2321.4|2327|2321|2
1626403850000|2021-07-16 02:50:50|2327.4|2321.4|2327|2321|2327.4|2321.4|2327|2321|2
1626403860000|2021-07-16 02:51:00|2327.4|2321.4|2327|2321|2327.4|2321.4|2327|2321|2
1626403870000|2021-07-16 02:51:10|2327.4|2321.4|2327|2321|2327.4|2321.4|2327|2321|2
1626403930000|2021-07-16 02:52:10|2327.4|2321.4|2328|2322|2328|2322|2327.4|2321.4|2
1626403940000|2021-07-16 02:52:20|2327.9|2321.9|2327.6|2321.6|2327.9|2321.9|2327.5|2321.5|6
1626404000000|2021-07-16 02:53:20|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626404190000|2021-07-16 02:56:30|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626404200000|2021-07-16 02:56:40|2327.6|2321.6|2327.4|2321.4|2327.6|2321.6|2327.4|2321.4|2
1626404220000|2021-07-16 02:57:00|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626404230000|2021-07-16 02:57:10|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1626404270000|2021-07-16 02:57:50|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626404280000|2021-07-16 02:58:00|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1626404290000|2021-07-16 02:58:10|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626404340000|2021-07-16 02:59:00|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1626404350000|2021-07-16 02:59:10|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.4|2321.4|3
1626404360000|2021-07-16 02:59:20|2327.4|2321.4|2327.6|2321.6|2327.6|2321.6|2327.4|2321.4|2
1626404490000|2021-07-16 03:01:30|2328|2322|2328.5|2322.5|2328.5|2322.5|2328|2322|2
1626404550000|2021-07-16 03:02:30|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626404580000|2021-07-16 03:03:00|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1626404590000|2021-07-16 03:03:10|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1626404600000|2021-07-16 03:03:20|2328.3|2322.3|2328.5|2322.5|2328.6|2322.6|2328.3|2322.3|3
1626404640000|2021-07-16 03:04:00|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626404650000|2021-07-16 03:04:10|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626404660000|2021-07-16 03:04:20|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1626404680000|2021-07-16 03:04:40|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626404700000|2021-07-16 03:05:00|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626404750000|2021-07-16 03:05:50|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1626404770000|2021-07-16 03:06:10|2328.5|2322.5|2328.3|2322.3|2328.5|2322.5|2328|2322|4
1626404780000|2021-07-16 03:06:20|2328.5|2322.5|2328.3|2322.3|2328.5|2322.5|2328.3|2322.3|4
1626404820000|2021-07-16 03:07:00|2328.5|2322.5|2328.3|2322.3|2328.5|2322.5|2328.3|2322.3|2
1626404830000|2021-07-16 03:07:10|2328.1|2322.1|2327.8|2321.8|2328.1|2322.1|2327.8|2321.8|2
1626404850000|2021-07-16 03:07:30|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626404860000|2021-07-16 03:07:40|2328|2322|2327.9|2321.9|2328|2322|2327.9|2321.9|2
1626404870000|2021-07-16 03:07:50|2328.3|2322.3|2327.9|2321.9|2328.3|2322.3|2327.9|2321.9|2
1626404880000|2021-07-16 03:08:00|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626404890000|2021-07-16 03:08:10|2327.4|2321.4|2326.6|2320.6|2327.5|2321.5|2326.6|2320.6|4
1626404920000|2021-07-16 03:08:40|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626404930000|2021-07-16 03:08:50|2327.1|2321.1|2327.3|2321.3|2327.3|2321.3|2327.1|2321.1|2
1626404990000|2021-07-16 03:09:50|2327.1|2321.1|2326.9|2320.9|2327.1|2321.1|2326.9|2320.9|2
1626405000000|2021-07-16 03:10:00|2326.6|2320.6|2326.4|2320.4|2326.6|2320.6|2326.4|2320.4|2
1626405050000|2021-07-16 03:10:50|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626405060000|2021-07-16 03:11:00|2326.1|2320.1|2325.9|2319.9|2326.1|2320.1|2325.9|2319.9|2
1626405120000|2021-07-16 03:12:00|2325.6|2319.6|2326.4|2320.4|2326.8|2320.8|2325.4|2319.4|7
1626405130000|2021-07-16 03:12:10|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.4|2320.4|3
1626405140000|2021-07-16 03:12:20|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1626405360000|2021-07-16 03:16:00|2328.1|2322.1|2327.8|2321.8|2328.1|2322.1|2327.5|2321.5|3
1626405530000|2021-07-16 03:18:50|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1626405550000|2021-07-16 03:19:10|2327.6|2321.6|2328|2322|2328|2322|2327.6|2321.6|2
1626405570000|2021-07-16 03:19:30|2327.8|2321.8|2327.9|2321.9|2328|2322|2327.8|2321.8|3
1626405590000|2021-07-16 03:19:50|2327.6|2321.6|2327.6|2321.6|2328|2322|2327.6|2321.6|3
1626405600000|2021-07-16 03:20:00|2328|2322|2327.9|2321.9|2328|2322|2327.6|2321.6|6
1626405660000|2021-07-16 03:21:00|2327.6|2321.6|2328|2322|2328|2322|2327.6|2321.6|10
1626405670000|2021-07-16 03:21:10|2327.6|2321.6|2328|2322|2328|2322|2327.6|2321.6|2
1626405720000|2021-07-16 03:22:00|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626405840000|2021-07-16 03:24:00|2327.6|2321.6|2326.6|2320.6|2327.6|2321.6|2326.5|2320.5|3
1626405890000|2021-07-16 03:24:50|2325.9|2319.9|2326.4|2320.4|2326.5|2320.5|2325.9|2319.9|4
1626405910000|2021-07-16 03:25:10|2325.6|2319.6|2325.3|2319.3|2325.6|2319.6|2325.3|2319.3|3
1626405970000|2021-07-16 03:26:10|2325.5|2319.5|2326.4|2320.4|2326.4|2320.4|2325.5|2319.5|3
1626405980000|2021-07-16 03:26:20|2325|2319|2326.6|2320.6|2326.6|2320.6|2325|2319|5
1626405990000|2021-07-16 03:26:30|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626406010000|2021-07-16 03:26:50|2327.1|2321.1|2326.6|2320.6|2327.1|2321.1|2326.6|2320.6|3
1626406040000|2021-07-16 03:27:20|2327.1|2321.1|2327.5|2321.5|2328|2322|2327.1|2321.1|7
1626406050000|2021-07-16 03:27:30|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626406080000|2021-07-16 03:28:00|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626406090000|2021-07-16 03:28:10|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|2
1626406100000|2021-07-16 03:28:20|2327.6|2321.6|2327.5|2321.5|2327.6|2321.6|2327.5|2321.5|2
1626406160000|2021-07-16 03:29:20|2327.9|2321.9|2328.1|2322.1|2328.1|2322.1|2327.9|2321.9|2
1626406170000|2021-07-16 03:29:30|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1626406180000|2021-07-16 03:29:40|2328.1|2322.1|2327.9|2321.9|2328.1|2322.1|2327.9|2321.9|2
1626406200000|2021-07-16 03:30:00|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626406260000|2021-07-16 03:31:00|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1626406650000|2021-07-16 03:37:30|2328.5|2322.5|2327.6|2321.6|2328.5|2322.5|2327.6|2321.6|2
1626406920000|2021-07-16 03:42:00|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626407390000|2021-07-16 03:49:50|2327.3|2321.3|2326|2320|2327.3|2321.3|2325.6|2319.6|6
1626407400000|2021-07-16 03:50:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626407410000|2021-07-16 03:50:10|2326|2320|2326|2320|2326|2320|2326|2320|1
1626407500000|2021-07-16 03:51:40|2325.8|2319.8|2325.5|2319.5|2325.8|2319.8|2325.5|2319.5|2
1626407720000|2021-07-16 03:55:20|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626407990000|2021-07-16 03:59:50|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626408210000|2021-07-16 04:03:30|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626408230000|2021-07-16 04:03:50|2326|2320|2326.4|2320.4|2326.4|2320.4|2326|2320|2
1626408280000|2021-07-16 04:04:40|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626412190000|2021-07-16 05:09:50|2326.3|2320.3|2325.6|2319.6|2326.3|2320.3|2325.6|2319.6|2
1626412530000|2021-07-16 05:15:30|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1626412540000|2021-07-16 05:15:40|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626412580000|2021-07-16 05:16:20|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1626412590000|2021-07-16 05:16:30|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1626412640000|2021-07-16 05:17:20|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626412910000|2021-07-16 05:21:50|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626413000000|2021-07-16 05:23:20|2325.9|2319.9|2325.6|2319.6|2326.1|2320.1|2325.5|2319.5|4
1626413050000|2021-07-16 05:24:10|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626413060000|2021-07-16 05:24:20|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626413400000|2021-07-16 05:30:00|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1626413490000|2021-07-16 05:31:30|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1626413500000|2021-07-16 05:31:40|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1626413540000|2021-07-16 05:32:20|2325.5|2319.5|2325.9|2319.9|2325.9|2319.9|2325.5|2319.5|2
1626413550000|2021-07-16 05:32:30|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1626413560000|2021-07-16 05:32:40|2326|2320|2326|2320|2326|2320|2326|2320|1
1626413640000|2021-07-16 05:34:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626413850000|2021-07-16 05:37:30|2326.1|2320.1|2326|2320|2326.1|2320.1|2326|2320|2
1626413920000|2021-07-16 05:38:40|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626413930000|2021-07-16 05:38:50|2325.6|2319.6|2324.5|2318.5|2325.6|2319.6|2324.5|2318.5|5
1626413940000|2021-07-16 05:39:00|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626413990000|2021-07-16 05:39:50|2324.4|2318.4|2324|2318|2324.4|2318.4|2323.6|2317.6|6
1626414000000|2021-07-16 05:40:00|2323.8|2317.8|2323.4|2317.4|2323.8|2317.8|2323.4|2317.4|3
1626414010000|2021-07-16 05:40:10|2323.9|2317.9|2323.5|2317.5|2324|2318|2323.5|2317.5|3
1626414020000|2021-07-16 05:40:20|2323.9|2317.9|2322.6|2316.6|2323.9|2317.9|2322.6|2316.6|2
1626414030000|2021-07-16 05:40:30|2323|2317|2322.8|2316.8|2323|2317|2322.8|2316.8|3
1626414040000|2021-07-16 05:40:40|2322.5|2316.5|2322.4|2316.4|2322.5|2316.5|2322.4|2316.4|2
1626414060000|2021-07-16 05:41:00|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626414070000|2021-07-16 05:41:10|2322.4|2316.4|2324|2318|2324|2318|2322.4|2316.4|3
1626414080000|2021-07-16 05:41:20|2324.4|2318.4|2324.8|2318.8|2324.8|2318.8|2324.4|2318.4|3
1626414380000|2021-07-16 05:46:20|2325.1|2319.1|2325.8|2319.8|2325.8|2319.8|2325.1|2319.1|2
1626414390000|2021-07-16 05:46:30|2326|2320|2325.5|2319.5|2326|2320|2325.5|2319.5|2
1626414400000|2021-07-16 05:46:40|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626414470000|2021-07-16 05:47:50|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626415260000|2021-07-16 06:01:00|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626415570000|2021-07-16 06:06:10|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626416120000|2021-07-16 06:15:20|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626416400000|2021-07-16 06:20:00|2326.1|2320.1|2326.1|2320.1|2326.3|2320.3|2326.1|2320.1|3
1626416600000|2021-07-16 06:23:20|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1626416630000|2021-07-16 06:23:50|2326.6|2320.6|2326.9|2320.9|2326.9|2320.9|2326.6|2320.6|2
1626416650000|2021-07-16 06:24:10|2327|2321|2327|2321|2327|2321|2327|2321|1
1626416690000|2021-07-16 06:24:50|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626416720000|2021-07-16 06:25:20|2327.9|2321.9|2328.1|2322.1|2328.1|2322.1|2327.9|2321.9|2
1626416760000|2021-07-16 06:26:00|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626416790000|2021-07-16 06:26:30|2328|2322|2328|2322|2328|2322|2328|2322|1
1626416800000|2021-07-16 06:26:40|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626416920000|2021-07-16 06:28:40|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1626416950000|2021-07-16 06:29:10|2327.9|2321.9|2328.4|2322.4|2328.4|2322.4|2327.9|2321.9|2
1626416960000|2021-07-16 06:29:20|2327.9|2321.9|2329.1|2323.1|2329.1|2323.1|2327.9|2321.9|3
1626416970000|2021-07-16 06:29:30|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626417000000|2021-07-16 06:30:00|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1626417010000|2021-07-16 06:30:10|2328.5|2322.5|2328.3|2322.3|2328.5|2322.5|2328.3|2322.3|2
1626417030000|2021-07-16 06:30:30|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1626417060000|2021-07-16 06:31:00|2328.5|2322.5|2328|2322|2328.5|2322.5|2327.8|2321.8|3
1626417430000|2021-07-16 06:37:10|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1626417480000|2021-07-16 06:38:00|2328.4|2322.4|2327.1|2321.1|2328.4|2322.4|2327|2321|4
1626417490000|2021-07-16 06:38:10|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626417710000|2021-07-16 06:41:50|2326.9|2320.9|2325.9|2319.9|2326.9|2320.9|2325.9|2319.9|2
1626417790000|2021-07-16 06:43:10|2325.6|2319.6|2325.3|2319.3|2325.6|2319.6|2325.3|2319.3|3
1626417800000|2021-07-16 06:43:20|2325.5|2319.5|2325.4|2319.4|2325.5|2319.5|2325.4|2319.4|2
1626417810000|2021-07-16 06:43:30|2325|2319|2324.6|2318.6|2325|2319|2324.1|2318.1|3
1626417820000|2021-07-16 06:43:40|2324.3|2318.3|2323.4|2317.4|2324.6|2318.6|2323.3|2317.3|5
1626417850000|2021-07-16 06:44:10|2323.5|2317.5|2324.3|2318.3|2324.3|2318.3|2323.5|2317.5|2
1626418010000|2021-07-16 06:46:50|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626418040000|2021-07-16 06:47:20|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626418070000|2021-07-16 06:47:50|2323.6|2317.6|2323.5|2317.5|2323.6|2317.6|2323.5|2317.5|2
1626418080000|2021-07-16 06:48:00|2323.3|2317.3|2322.8|2316.8|2323.3|2317.3|2322.8|2316.8|3
1626418090000|2021-07-16 06:48:10|2321.5|2315.5|2321.4|2315.4|2321.5|2315.5|2321.4|2315.4|2
1626418100000|2021-07-16 06:48:20|2321.9|2315.9|2322.3|2316.3|2322.3|2316.3|2321.9|2315.9|2
1626418120000|2021-07-16 06:48:40|2321.6|2315.6|2321.6|2315.6|2322|2316|2321.6|2315.6|3
1626418480000|2021-07-16 06:54:40|2321.9|2315.9|2322.4|2316.4|2322.4|2316.4|2321.9|2315.9|2
1626418510000|2021-07-16 06:55:10|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1626418640000|2021-07-16 06:57:20|2323.1|2317.1|2324.4|2318.4|2324.4|2318.4|2323.1|2317.1|5
1626418670000|2021-07-16 06:57:50|2324.8|2318.8|2326|2320|2326|2320|2324.8|2318.8|3
1626418730000|2021-07-16 06:58:50|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626418750000|2021-07-16 06:59:10|2325.5|2319.5|2325.8|2319.8|2325.8|2319.8|2325.5|2319.5|2
1626418800000|2021-07-16 07:00:00|2325.9|2319.9|2326|2320|2326|2320|2325.9|2319.9|2
1626418810000|2021-07-16 07:00:10|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1626418820000|2021-07-16 07:00:20|2326.4|2320.4|2326.5|2320.5|2326.5|2320.5|2326.4|2320.4|2
1626418850000|2021-07-16 07:00:50|2327.4|2321.4|2328.4|2322.4|2328.4|2322.4|2327.4|2321.4|4
1626418860000|2021-07-16 07:01:00|2328.9|2322.9|2328.1|2322.1|2328.9|2322.9|2328.1|2322.1|2
1626418880000|2021-07-16 07:01:20|2328.4|2322.4|2326.4|2320.4|2328.4|2322.4|2326.4|2320.4|4
1626418890000|2021-07-16 07:01:30|2326.6|2320.6|2326.9|2320.9|2326.9|2320.9|2326.6|2320.6|2
1626418900000|2021-07-16 07:01:40|2326.8|2320.8|2326.6|2320.6|2326.8|2320.8|2326.6|2320.6|2
1626418920000|2021-07-16 07:02:00|2326.8|2320.8|2326.9|2320.9|2326.9|2320.9|2326.8|2320.8|2
1626418940000|2021-07-16 07:02:20|2327|2321|2327|2321|2327|2321|2327|2321|1
1626418980000|2021-07-16 07:03:00|2327.4|2321.4|2328|2322|2328.1|2322.1|2327.4|2321.4|5
1626418990000|2021-07-16 07:03:10|2327.9|2321.9|2327.3|2321.3|2327.9|2321.9|2327.1|2321.1|5
1626419030000|2021-07-16 07:03:50|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1626419070000|2021-07-16 07:04:30|2327.6|2321.6|2328.4|2322.4|2328.4|2322.4|2327.6|2321.6|3
1626419090000|2021-07-16 07:04:50|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626419100000|2021-07-16 07:05:00|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626419110000|2021-07-16 07:05:10|2328|2322|2327.9|2321.9|2328|2322|2327.5|2321.5|4
1626419120000|2021-07-16 07:05:20|2328|2322|2327.6|2321.6|2328|2322|2327.6|2321.6|2
1626419140000|2021-07-16 07:05:40|2327.5|2321.5|2327.1|2321.1|2327.5|2321.5|2327.1|2321.1|2
1626419170000|2021-07-16 07:06:10|2327.3|2321.3|2327.9|2321.9|2327.9|2321.9|2327.3|2321.3|4
1626419260000|2021-07-16 07:07:40|2328.1|2322.1|2329|2323|2329|2323|2328.1|2322.1|2
1626419270000|2021-07-16 07:07:50|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.4|2322.4|3
1626419300000|2021-07-16 07:08:20|2328.9|2322.9|2329.3|2323.3|2329.3|2323.3|2328.9|2322.9|4
1626419310000|2021-07-16 07:08:30|2329.5|2323.5|2329.8|2323.8|2330.1|2324.1|2329.5|2323.5|5
1626419330000|2021-07-16 07:08:50|2329.6|2323.6|2328.8|2322.8|2329.6|2323.6|2328.8|2322.8|2
1626419340000|2021-07-16 07:09:00|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626419350000|2021-07-16 07:09:10|2328.3|2322.3|2327|2321|2328.3|2322.3|2327|2321|2
1626419360000|2021-07-16 07:09:20|2327.1|2321.1|2329.1|2323.1|2329.1|2323.1|2327.1|2321.1|4
1626419370000|2021-07-16 07:09:30|2329|2323|2328.6|2322.6|2329|2323|2328.6|2322.6|3
1626419420000|2021-07-16 07:10:20|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626419430000|2021-07-16 07:10:30|2329|2323|2329|2323|2329|2323|2329|2323|1
1626419470000|2021-07-16 07:11:10|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626419510000|2021-07-16 07:11:50|2329|2323|2329.4|2323.4|2329.4|2323.4|2329|2323|2
1626419540000|2021-07-16 07:12:20|2329.6|2323.6|2329|2323|2329.6|2323.6|2329|2323|3
1626419560000|2021-07-16 07:12:40|2328.9|2322.9|2328.8|2322.8|2328.9|2322.9|2328.8|2322.8|2
1626419580000|2021-07-16 07:13:00|2328.5|2322.5|2327.5|2321.5|2328.5|2322.5|2327.3|2321.3|3
1626419610000|2021-07-16 07:13:30|2327.8|2321.8|2328.3|2322.3|2328.3|2322.3|2327.8|2321.8|2
1626419660000|2021-07-16 07:14:20|2328.4|2322.4|2328.6|2322.6|2328.6|2322.6|2328.4|2322.4|2
1626419670000|2021-07-16 07:14:30|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1626419690000|2021-07-16 07:14:50|2328.3|2322.3|2327.3|2321.3|2328.3|2322.3|2327.3|2321.3|2
1626419700000|2021-07-16 07:15:00|2327.4|2321.4|2328.1|2322.1|2328.1|2322.1|2327.4|2321.4|4
1626419710000|2021-07-16 07:15:10|2328|2322|2327.8|2321.8|2328|2322|2327.8|2321.8|2
1626419720000|2021-07-16 07:15:20|2328|2322|2327.8|2321.8|2328.1|2322.1|2327.8|2321.8|3
1626419730000|2021-07-16 07:15:30|2328|2322|2327.8|2321.8|2328|2322|2327.8|2321.8|2
1626419790000|2021-07-16 07:16:30|2328|2322|2327.5|2321.5|2328|2322|2327.5|2321.5|4
1626419810000|2021-07-16 07:16:50|2327.8|2321.8|2327.9|2321.9|2327.9|2321.9|2327.8|2321.8|2
1626419830000|2021-07-16 07:17:10|2327.8|2321.8|2327|2321|2327.8|2321.8|2327|2321|3
1626419860000|2021-07-16 07:17:40|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626419870000|2021-07-16 07:17:50|2326.6|2320.6|2326.9|2320.9|2326.9|2320.9|2326.6|2320.6|2
1626419880000|2021-07-16 07:18:00|2327|2321|2327|2321|2327|2321|2327|2321|1
1626419890000|2021-07-16 07:18:10|2327.1|2321.1|2327.9|2321.9|2327.9|2321.9|2327.1|2321.1|2
1626419910000|2021-07-16 07:18:30|2328.1|2322.1|2328.3|2322.3|2328.3|2322.3|2328.1|2322.1|2
1626419920000|2021-07-16 07:18:40|2328.4|2322.4|2328.8|2322.8|2328.8|2322.8|2328.4|2322.4|2
1626419960000|2021-07-16 07:19:20|2329|2323|2329|2323|2329|2323|2329|2323|1
1626420000000|2021-07-16 07:20:00|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626420010000|2021-07-16 07:20:10|2329|2323|2329|2323|2329|2323|2329|2323|1
1626420030000|2021-07-16 07:20:30|2329.1|2323.1|2329.4|2323.4|2329.4|2323.4|2329.1|2323.1|2
1626420050000|2021-07-16 07:20:50|2329.6|2323.6|2329|2323|2329.9|2323.9|2329|2323|6
1626420060000|2021-07-16 07:21:00|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1626420100000|2021-07-16 07:21:40|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626420110000|2021-07-16 07:21:50|2328.5|2322.5|2328.8|2322.8|2328.8|2322.8|2328.3|2322.3|5
1626420130000|2021-07-16 07:22:10|2329|2323|2328.8|2322.8|2329|2323|2328.8|2322.8|3
1626420140000|2021-07-16 07:22:20|2329|2323|2328.8|2322.8|2329|2323|2328.8|2322.8|2
1626420150000|2021-07-16 07:22:30|2328.9|2322.9|2329|2323|2329|2323|2328.9|2322.9|2
1626420160000|2021-07-16 07:22:40|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1626420170000|2021-07-16 07:22:50|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626420180000|2021-07-16 07:23:00|2328.5|2322.5|2328.9|2322.9|2328.9|2322.9|2328.5|2322.5|3
1626420190000|2021-07-16 07:23:10|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1626420220000|2021-07-16 07:23:40|2329|2323|2329|2323|2329|2323|2328.4|2322.4|6
1626420230000|2021-07-16 07:23:50|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1626420260000|2021-07-16 07:24:20|2329|2323|2329|2323|2329|2323|2329|2323|1
1626420280000|2021-07-16 07:24:40|2328.3|2322.3|2328.8|2322.8|2328.8|2322.8|2328.3|2322.3|3
1626420290000|2021-07-16 07:24:50|2328.9|2322.9|2328.8|2322.8|2329|2323|2328.8|2322.8|4
1626420310000|2021-07-16 07:25:10|2328.9|2322.9|2328.8|2322.8|2329|2323|2328.8|2322.8|4
1626420320000|2021-07-16 07:25:20|2328.9|2322.9|2329|2323|2329|2323|2328.9|2322.9|2
1626420330000|2021-07-16 07:25:30|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1626420350000|2021-07-16 07:25:50|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626420370000|2021-07-16 07:26:10|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1626420380000|2021-07-16 07:26:20|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626420390000|2021-07-16 07:26:30|2329.6|2323.6|2329.5|2323.5|2329.6|2323.6|2329.5|2323.5|2
1626420410000|2021-07-16 07:26:50|2329.4|2323.4|2329.4|2323.4|2329.6|2323.6|2329.4|2323.4|3
1626420420000|2021-07-16 07:27:00|2329.5|2323.5|2329.4|2323.4|2329.5|2323.5|2329.4|2323.4|2
1626420450000|2021-07-16 07:27:30|2329.5|2323.5|2329.6|2323.6|2329.6|2323.6|2329.5|2323.5|2
1626420460000|2021-07-16 07:27:40|2329.3|2323.3|2329.5|2323.5|2329.5|2323.5|2329.3|2323.3|2
1626420510000|2021-07-16 07:28:30|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626420530000|2021-07-16 07:28:50|2329.6|2323.6|2329.3|2323.3|2329.6|2323.6|2329.3|2323.3|2
1626420570000|2021-07-16 07:29:30|2329|2323|2329.5|2323.5|2329.5|2323.5|2329|2323|3
1626420610000|2021-07-16 07:30:10|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626420620000|2021-07-16 07:30:20|2329.9|2323.9|2330.1|2324.1|2330.1|2324.1|2329.9|2323.9|2
1626420640000|2021-07-16 07:30:40|2330|2324|2329.8|2323.8|2330.1|2324.1|2329.8|2323.8|4
1626420660000|2021-07-16 07:31:00|2329.6|2323.6|2329.5|2323.5|2329.6|2323.6|2329.5|2323.5|2
1626420710000|2021-07-16 07:31:50|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626420730000|2021-07-16 07:32:10|2328.3|2322.3|2328|2322|2328.4|2322.4|2328|2322|3
1626420740000|2021-07-16 07:32:20|2328.1|2322.1|2329|2323|2329|2323|2328.1|2322.1|3
1626420750000|2021-07-16 07:32:30|2328.8|2322.8|2327.1|2321.1|2328.8|2322.8|2327|2321|5
1626420790000|2021-07-16 07:33:10|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626420800000|2021-07-16 07:33:20|2327.9|2321.9|2327.8|2321.8|2327.9|2321.9|2327.3|2321.3|5
1626420810000|2021-07-16 07:33:30|2328|2322|2328.3|2322.3|2328.3|2322.3|2328|2322|2
1626420850000|2021-07-16 07:34:10|2327.9|2321.9|2327.6|2321.6|2327.9|2321.9|2327.6|2321.6|2
1626420860000|2021-07-16 07:34:20|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626420880000|2021-07-16 07:34:40|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626420890000|2021-07-16 07:34:50|2327.9|2321.9|2328|2322|2328|2322|2327.9|2321.9|2
1626420900000|2021-07-16 07:35:00|2327.8|2321.8|2327|2321|2327.8|2321.8|2327|2321|4
1626420940000|2021-07-16 07:35:40|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|2
1626420980000|2021-07-16 07:36:20|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|2
1626420990000|2021-07-16 07:36:30|2327.6|2321.6|2328.1|2322.1|2328.1|2322.1|2327.6|2321.6|3
1626421010000|2021-07-16 07:36:50|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626421020000|2021-07-16 07:37:00|2328|2322|2328|2322|2328|2322|2328|2322|1
1626421030000|2021-07-16 07:37:10|2327.9|2321.9|2327.1|2321.1|2327.9|2321.9|2327.1|2321.1|4
1626421060000|2021-07-16 07:37:40|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1626421070000|2021-07-16 07:37:50|2327.5|2321.5|2327.9|2321.9|2328|2322|2327.5|2321.5|3
1626421080000|2021-07-16 07:38:00|2328.1|2322.1|2328.4|2322.4|2328.4|2322.4|2328.1|2322.1|2
1626421090000|2021-07-16 07:38:10|2328.6|2322.6|2328.4|2322.4|2328.9|2322.9|2328.4|2322.4|4
1626421100000|2021-07-16 07:38:20|2328.3|2322.3|2327.8|2321.8|2328.3|2322.3|2327.8|2321.8|3
1626421150000|2021-07-16 07:39:10|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626421180000|2021-07-16 07:39:40|2327.5|2321.5|2327|2321|2327.5|2321.5|2327|2321|2
1626421190000|2021-07-16 07:39:50|2326.9|2320.9|2326.8|2320.8|2326.9|2320.9|2326.8|2320.8|2
1626421200000|2021-07-16 07:40:00|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626421240000|2021-07-16 07:40:40|2327|2321|2327.4|2321.4|2327.8|2321.8|2327|2321|4
1626421250000|2021-07-16 07:40:50|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1626421260000|2021-07-16 07:41:00|2327|2321|2326.5|2320.5|2327|2321|2326.5|2320.5|2
1626421270000|2021-07-16 07:41:10|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626421330000|2021-07-16 07:42:10|2326.5|2320.5|2327.3|2321.3|2327.3|2321.3|2326.5|2320.5|2
1626421350000|2021-07-16 07:42:30|2327|2321|2327|2321|2327|2321|2327|2321|1
1626421370000|2021-07-16 07:42:50|2326.9|2320.9|2326.4|2320.4|2326.9|2320.9|2326.4|2320.4|3
1626421390000|2021-07-16 07:43:10|2326.5|2320.5|2327|2321|2327|2321|2326.5|2320.5|2
1626421400000|2021-07-16 07:43:20|2326.9|2320.9|2326.8|2320.8|2326.9|2320.9|2326.5|2320.5|3
1626421410000|2021-07-16 07:43:30|2326.4|2320.4|2325.9|2319.9|2326.4|2320.4|2325.9|2319.9|4
1626421460000|2021-07-16 07:44:20|2326|2320|2327.8|2321.8|2327.8|2321.8|2326|2320|2
1626421470000|2021-07-16 07:44:30|2327.5|2321.5|2325.9|2319.9|2327.5|2321.5|2325.9|2319.9|4
1626421480000|2021-07-16 07:44:40|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1626421490000|2021-07-16 07:44:50|2326.3|2320.3|2326.9|2320.9|2326.9|2320.9|2326.3|2320.3|3
1626421510000|2021-07-16 07:45:10|2326.8|2320.8|2326.4|2320.4|2326.8|2320.8|2326.4|2320.4|2
1626421530000|2021-07-16 07:45:30|2326.6|2320.6|2326.5|2320.5|2326.9|2320.9|2326.5|2320.5|4
1626421580000|2021-07-16 07:46:20|2326.8|2320.8|2327.3|2321.3|2327.3|2321.3|2326.8|2320.8|2
1626421610000|2021-07-16 07:46:50|2327.4|2321.4|2327.8|2321.8|2328|2322|2327.4|2321.4|5
1626421620000|2021-07-16 07:47:00|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626421670000|2021-07-16 07:47:50|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626421680000|2021-07-16 07:48:00|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626421710000|2021-07-16 07:48:30|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626421760000|2021-07-16 07:49:20|2328.5|2322.5|2329.3|2323.3|2329.3|2323.3|2328.5|2322.5|3
1626421820000|2021-07-16 07:50:20|2329|2323|2328.4|2322.4|2329|2323|2328.1|2322.1|4
1626421850000|2021-07-16 07:50:50|2328.1|2322.1|2326.5|2320.5|2328.1|2322.1|2326.5|2320.5|2
1626421870000|2021-07-16 07:51:10|2327.1|2321.1|2327|2321|2327.1|2321.1|2327|2321|2
1626421890000|2021-07-16 07:51:30|2327.1|2321.1|2327.9|2321.9|2328|2322|2327.1|2321.1|3
1626421950000|2021-07-16 07:52:30|2328|2322|2326.9|2320.9|2328|2322|2326.9|2320.9|4
1626421970000|2021-07-16 07:52:50|2327.4|2321.4|2326.6|2320.6|2327.4|2321.4|2326.6|2320.6|6
1626421980000|2021-07-16 07:53:00|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626422020000|2021-07-16 07:53:40|2327|2321|2327.3|2321.3|2327.3|2321.3|2327|2321|2
1626422060000|2021-07-16 07:54:20|2327.5|2321.5|2328|2322|2328|2322|2327.5|2321.5|2
1626422110000|2021-07-16 07:55:10|2328.3|2322.3|2328.6|2322.6|2328.6|2322.6|2328.3|2322.3|2
1626422130000|2021-07-16 07:55:30|2328.5|2322.5|2328.3|2322.3|2328.5|2322.5|2328.3|2322.3|2
1626422180000|2021-07-16 07:56:20|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1626422220000|2021-07-16 07:57:00|2328|2322|2327.8|2321.8|2328|2322|2327.8|2321.8|2
1626422230000|2021-07-16 07:57:10|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1626422240000|2021-07-16 07:57:20|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1626422280000|2021-07-16 07:58:00|2327|2321|2326.6|2320.6|2327|2321|2326.6|2320.6|2
1626422290000|2021-07-16 07:58:10|2326.8|2320.8|2327.1|2321.1|2327.1|2321.1|2326.8|2320.8|2
1626422320000|2021-07-16 07:58:40|2327.4|2321.4|2328.3|2322.3|2328.3|2322.3|2327.4|2321.4|2
1626422350000|2021-07-16 07:59:10|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626422400000|2021-07-16 08:00:00|2328.4|2322.4|2328|2322|2328.9|2322.9|2328|2322|5
1626422410000|2021-07-16 08:00:10|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626422460000|2021-07-16 08:01:00|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626422490000|2021-07-16 08:01:30|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626422530000|2021-07-16 08:02:10|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626422540000|2021-07-16 08:02:20|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1626422580000|2021-07-16 08:03:00|2327.6|2321.6|2326.9|2320.9|2327.6|2321.6|2326.8|2320.8|4
1626422600000|2021-07-16 08:03:20|2326.8|2320.8|2326.6|2320.6|2326.8|2320.8|2326.6|2320.6|2
1626422650000|2021-07-16 08:04:10|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626422690000|2021-07-16 08:04:50|2326.6|2320.6|2325.8|2319.8|2326.6|2320.6|2325.3|2319.3|5
1626422700000|2021-07-16 08:05:00|2325.6|2319.6|2324.9|2318.9|2325.6|2319.6|2324.8|2318.8|5
1626422710000|2021-07-16 08:05:10|2324.8|2318.8|2324|2318|2324.8|2318.8|2323.9|2317.9|3
1626422720000|2021-07-16 08:05:20|2324.3|2318.3|2324.4|2318.4|2324.4|2318.4|2324.3|2318.3|2
1626422750000|2021-07-16 08:05:50|2324.5|2318.5|2324.6|2318.6|2324.6|2318.6|2324.5|2318.5|2
1626422760000|2021-07-16 08:06:00|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626422770000|2021-07-16 08:06:10|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626422780000|2021-07-16 08:06:20|2324.6|2318.6|2324.5|2318.5|2324.6|2318.6|2324.5|2318.5|2
1626422820000|2021-07-16 08:07:00|2324.4|2318.4|2323.8|2317.8|2324.4|2318.4|2323.4|2317.4|7
1626422830000|2021-07-16 08:07:10|2323.9|2317.9|2323.8|2317.8|2323.9|2317.9|2323.8|2317.8|2
1626422840000|2021-07-16 08:07:20|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626422850000|2021-07-16 08:07:30|2324.1|2318.1|2323.6|2317.6|2324.1|2318.1|2323.6|2317.6|2
1626422860000|2021-07-16 08:07:40|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626422870000|2021-07-16 08:07:50|2324|2318|2325.5|2319.5|2325.5|2319.5|2324|2318|5
1626422880000|2021-07-16 08:08:00|2325.3|2319.3|2324.5|2318.5|2325.3|2319.3|2324.1|2318.1|4
1626422930000|2021-07-16 08:08:50|2324.4|2318.4|2324.5|2318.5|2324.5|2318.5|2324.4|2318.4|2
1626422970000|2021-07-16 08:09:30|2325|2319|2325.3|2319.3|2325.3|2319.3|2325|2319|3
1626422980000|2021-07-16 08:09:40|2325.8|2319.8|2326.1|2320.1|2326.3|2320.3|2325.8|2319.8|5
1626422990000|2021-07-16 08:09:50|2326|2320|2325.6|2319.6|2326|2320|2325.6|2319.6|3
1626423010000|2021-07-16 08:10:10|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626423020000|2021-07-16 08:10:20|2326|2320|2325.9|2319.9|2326.3|2320.3|2325.9|2319.9|4
1626423030000|2021-07-16 08:10:30|2326.4|2320.4|2326.6|2320.6|2326.6|2320.6|2326.4|2320.4|2
1626423110000|2021-07-16 08:11:50|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626423130000|2021-07-16 08:12:10|2327|2321|2327.1|2321.1|2327.1|2321.1|2327|2321|2
1626423140000|2021-07-16 08:12:20|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626423160000|2021-07-16 08:12:40|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626423180000|2021-07-16 08:13:00|2328|2322|2327.8|2321.8|2328|2322|2327.8|2321.8|2
1626423190000|2021-07-16 08:13:10|2327.9|2321.9|2328|2322|2328|2322|2327.8|2321.8|4
1626423210000|2021-07-16 08:13:30|2328.3|2322.3|2328.5|2322.5|2328.5|2322.5|2328.3|2322.3|2
1626423240000|2021-07-16 08:14:00|2328.8|2322.8|2328.5|2322.5|2328.8|2322.8|2328.5|2322.5|2
1626423260000|2021-07-16 08:14:20|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626423270000|2021-07-16 08:14:30|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1626423280000|2021-07-16 08:14:40|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626423290000|2021-07-16 08:14:50|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626423300000|2021-07-16 08:15:00|2328.4|2322.4|2327.1|2321.1|2328.4|2322.4|2327.1|2321.1|3
1626423310000|2021-07-16 08:15:10|2326.9|2320.9|2327.1|2321.1|2327.1|2321.1|2326.8|2320.8|4
1626423320000|2021-07-16 08:15:20|2327|2321|2326.9|2320.9|2327|2321|2326.9|2320.9|2
1626423330000|2021-07-16 08:15:30|2326.5|2320.5|2326.8|2320.8|2326.8|2320.8|2326.5|2320.5|2
1626423360000|2021-07-16 08:16:00|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2325.8|2319.8|4
1626423370000|2021-07-16 08:16:10|2326.3|2320.3|2326|2320|2326.3|2320.3|2326|2320|2
1626423400000|2021-07-16 08:16:40|2327|2321|2327|2321|2327|2321|2327|2321|1
1626423420000|2021-07-16 08:17:00|2327.3|2321.3|2327.6|2321.6|2327.6|2321.6|2327.3|2321.3|2
1626423430000|2021-07-16 08:17:10|2327.8|2321.8|2328.6|2322.6|2328.6|2322.6|2327.8|2321.8|3
1626423460000|2021-07-16 08:17:40|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626423480000|2021-07-16 08:18:00|2329|2323|2328.8|2322.8|2329|2323|2328.8|2322.8|2
1626423500000|2021-07-16 08:18:20|2328.6|2322.6|2328|2322|2328.6|2322.6|2328|2322|2
1626423510000|2021-07-16 08:18:30|2327.9|2321.9|2327.5|2321.5|2327.9|2321.9|2327.5|2321.5|2
1626423530000|2021-07-16 08:18:50|2327.4|2321.4|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|3
1626423540000|2021-07-16 08:19:00|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626423550000|2021-07-16 08:19:10|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1626423560000|2021-07-16 08:19:20|2328|2322|2328.1|2322.1|2328.6|2322.6|2328|2322|5
1626423580000|2021-07-16 08:19:40|2327.9|2321.9|2327|2321|2327.9|2321.9|2327|2321|4
1626423610000|2021-07-16 08:20:10|2327.1|2321.1|2327.3|2321.3|2327.5|2321.5|2327.1|2321.1|5
1626423620000|2021-07-16 08:20:20|2327.4|2321.4|2327.3|2321.3|2327.5|2321.5|2327.3|2321.3|3
1626423660000|2021-07-16 08:21:00|2327|2321|2326.8|2320.8|2327|2321|2326.8|2320.8|2
1626423700000|2021-07-16 08:21:40|2326.5|2320.5|2326.3|2320.3|2326.5|2320.5|2326.3|2320.3|2
1626423750000|2021-07-16 08:22:30|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1626423770000|2021-07-16 08:22:50|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626423780000|2021-07-16 08:23:00|2327|2321|2327|2321|2327|2321|2327|2321|1
1626423830000|2021-07-16 08:23:50|2327.1|2321.1|2327.3|2321.3|2327.3|2321.3|2327.1|2321.1|2
1626423840000|2021-07-16 08:24:00|2327.4|2321.4|2327.5|2321.5|2327.5|2321.5|2327.4|2321.4|2
1626423860000|2021-07-16 08:24:20|2327.3|2321.3|2325.1|2319.1|2327.3|2321.3|2325.1|2319.1|2
1626423870000|2021-07-16 08:24:30|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626423900000|2021-07-16 08:25:00|2325|2319|2325|2319|2325|2319|2325|2319|1
1626423910000|2021-07-16 08:25:10|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1626423920000|2021-07-16 08:25:20|2325|2319|2325.4|2319.4|2325.4|2319.4|2325|2319|3
1626424000000|2021-07-16 08:26:40|2325.1|2319.1|2324.6|2318.6|2325.1|2319.1|2324.6|2318.6|2
1626424010000|2021-07-16 08:26:50|2324.8|2318.8|2324.9|2318.9|2324.9|2318.9|2324.8|2318.8|2
1626424020000|2021-07-16 08:27:00|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626424030000|2021-07-16 08:27:10|2324.6|2318.6|2324.4|2318.4|2324.6|2318.6|2324.4|2318.4|2
1626424070000|2021-07-16 08:27:50|2324.5|2318.5|2325|2319|2325|2319|2324.5|2318.5|2
1626424100000|2021-07-16 08:28:20|2325.3|2319.3|2325.4|2319.4|2325.4|2319.4|2325.3|2319.3|2
1626424110000|2021-07-16 08:28:30|2325.6|2319.6|2325.4|2319.4|2325.6|2319.6|2325.4|2319.4|2
1626424130000|2021-07-16 08:28:50|2325.1|2319.1|2325.3|2319.3|2325.3|2319.3|2324.8|2318.8|4
1626424150000|2021-07-16 08:29:10|2325.4|2319.4|2326|2320|2326|2320|2325.4|2319.4|2
1626424180000|2021-07-16 08:29:40|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626424200000|2021-07-16 08:30:00|2326.1|2320.1|2325.4|2319.4|2326.4|2320.4|2325.4|2319.4|5
1626424230000|2021-07-16 08:30:30|2325.6|2319.6|2325.4|2319.4|2325.6|2319.6|2325.4|2319.4|2
1626424260000|2021-07-16 08:31:00|2325|2319|2324.9|2318.9|2325|2319|2324.9|2318.9|2
1626424270000|2021-07-16 08:31:10|2325.1|2319.1|2326.3|2320.3|2326.6|2320.6|2325.1|2319.1|6
1626424280000|2021-07-16 08:31:20|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1626424290000|2021-07-16 08:31:30|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626424300000|2021-07-16 08:31:40|2326.6|2320.6|2327.5|2321.5|2327.5|2321.5|2326.6|2320.6|2
1626424310000|2021-07-16 08:31:50|2327.9|2321.9|2328|2322|2328|2322|2327.9|2321.9|2
1626424330000|2021-07-16 08:32:10|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1626424350000|2021-07-16 08:32:30|2328.3|2322.3|2329|2323|2329|2323|2328.3|2322.3|4
1626424360000|2021-07-16 08:32:40|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1626424370000|2021-07-16 08:32:50|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1626424380000|2021-07-16 08:33:00|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626424420000|2021-07-16 08:33:40|2329.6|2323.6|2330.1|2324.1|2330.1|2324.1|2329.6|2323.6|2
1626424450000|2021-07-16 08:34:10|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626424480000|2021-07-16 08:34:40|2330.1|2324.1|2330|2324|2330.1|2324.1|2329.5|2323.5|6
1626424520000|2021-07-16 08:35:20|2330.1|2324.1|2329.8|2323.8|2330.1|2324.1|2329.8|2323.8|3
1626424560000|2021-07-16 08:36:00|2329.9|2323.9|2330.1|2324.1|2330.1|2324.1|2329.9|2323.9|2
1626424590000|2021-07-16 08:36:30|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1626424600000|2021-07-16 08:36:40|2329.5|2323.5|2330|2324|2330|2324|2329.5|2323.5|2
1626424630000|2021-07-16 08:37:10|2330.1|2324.1|2330.4|2324.4|2330.4|2324.4|2330.1|2324.1|2
1626424650000|2021-07-16 08:37:30|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1626424670000|2021-07-16 08:37:50|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1626424680000|2021-07-16 08:38:00|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1626424690000|2021-07-16 08:38:10|2329.9|2323.9|2330.1|2324.1|2330.1|2324.1|2329.9|2323.9|2
1626424700000|2021-07-16 08:38:20|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1626424710000|2021-07-16 08:38:30|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1626424750000|2021-07-16 08:39:10|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626424760000|2021-07-16 08:39:20|2330.4|2324.4|2330.6|2324.6|2330.6|2324.6|2330.4|2324.4|2
1626424800000|2021-07-16 08:40:00|2330.5|2324.5|2330.3|2324.3|2330.5|2324.5|2330.3|2324.3|2
1626424870000|2021-07-16 08:41:10|2330|2324|2329.8|2323.8|2330|2324|2329.8|2323.8|2
1626424880000|2021-07-16 08:41:20|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1626424890000|2021-07-16 08:41:30|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1626424900000|2021-07-16 08:41:40|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1626424930000|2021-07-16 08:42:10|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1626424940000|2021-07-16 08:42:20|2330.5|2324.5|2330.1|2324.1|2330.5|2324.5|2330.1|2324.1|2
1626424950000|2021-07-16 08:42:30|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1626425000000|2021-07-16 08:43:20|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1626425020000|2021-07-16 08:43:40|2330.8|2324.8|2332.9|2326.9|2333.1|2327.1|2330.8|2324.8|5
1626425030000|2021-07-16 08:43:50|2333.3|2327.3|2332.9|2326.9|2333.3|2327.3|2332.9|2326.9|2
1626425080000|2021-07-16 08:44:40|2333.3|2327.3|2332.4|2326.4|2333.3|2327.3|2332.3|2326.3|3
1626425120000|2021-07-16 08:45:20|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1626425130000|2021-07-16 08:45:30|2333|2327|2332.8|2326.8|2333|2327|2332.6|2326.6|3
1626425140000|2021-07-16 08:45:40|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1626425210000|2021-07-16 08:46:50|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332.3|2326.3|6
1626425230000|2021-07-16 08:47:10|2332.8|2326.8|2332.6|2326.6|2332.8|2326.8|2332.6|2326.6|2
1626425250000|2021-07-16 08:47:30|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626425260000|2021-07-16 08:47:40|2332.6|2326.6|2332|2326|2332.6|2326.6|2332|2326|2
1626425290000|2021-07-16 08:48:10|2331.3|2325.3|2330.5|2324.5|2331.5|2325.5|2330.5|2324.5|5
1626425320000|2021-07-16 08:48:40|2330.3|2324.3|2330.5|2324.5|2330.5|2324.5|2330.3|2324.3|2
1626425330000|2021-07-16 08:48:50|2330.8|2324.8|2331.4|2325.4|2331.4|2325.4|2330.8|2324.8|4
1626425340000|2021-07-16 08:49:00|2331.6|2325.6|2331.1|2325.1|2331.6|2325.6|2331.1|2325.1|2
1626425350000|2021-07-16 08:49:10|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626425380000|2021-07-16 08:49:40|2331.6|2325.6|2332.4|2326.4|2332.4|2326.4|2331.6|2325.6|3
1626425460000|2021-07-16 08:51:00|2332.5|2326.5|2332.6|2326.6|2332.6|2326.6|2332.5|2326.5|2
1626425480000|2021-07-16 08:51:20|2332.5|2326.5|2332.4|2326.4|2332.5|2326.5|2332.4|2326.4|2
1626425490000|2021-07-16 08:51:30|2332.5|2326.5|2332.6|2326.6|2332.6|2326.6|2332.5|2326.5|2
1626425500000|2021-07-16 08:51:40|2332.5|2326.5|2332.1|2326.1|2332.5|2326.5|2332.1|2326.1|2
1626425510000|2021-07-16 08:51:50|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626425530000|2021-07-16 08:52:10|2332|2326|2332|2326|2332|2326|2332|2326|1
1626425550000|2021-07-16 08:52:30|2331.8|2325.8|2332.1|2326.1|2332.1|2326.1|2331.8|2325.8|2
1626425560000|2021-07-16 08:52:40|2332.4|2326.4|2332|2326|2332.4|2326.4|2332|2326|4
1626425580000|2021-07-16 08:53:00|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332|2326|4
1626425610000|2021-07-16 08:53:30|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626425650000|2021-07-16 08:54:10|2332.6|2326.6|2332.4|2326.4|2332.6|2326.6|2332.4|2326.4|2
1626425720000|2021-07-16 08:55:20|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626425750000|2021-07-16 08:55:50|2332.4|2326.4|2332.6|2326.6|2332.6|2326.6|2332.4|2326.4|2
1626425790000|2021-07-16 08:56:30|2332|2326|2332.5|2326.5|2332.5|2326.5|2332|2326|4
1626425800000|2021-07-16 08:56:40|2332.4|2326.4|2331.1|2325.1|2332.4|2326.4|2330.6|2324.6|8
1626425810000|2021-07-16 08:56:50|2331.4|2325.4|2331.8|2325.8|2331.8|2325.8|2331.4|2325.4|2
1626425820000|2021-07-16 08:57:00|2332|2326|2332.4|2326.4|2332.5|2326.5|2332|2326|5
1626425830000|2021-07-16 08:57:10|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626425860000|2021-07-16 08:57:40|2331.5|2325.5|2331.6|2325.6|2331.6|2325.6|2331.5|2325.5|2
1626425890000|2021-07-16 08:58:10|2331.5|2325.5|2331.3|2325.3|2331.6|2325.6|2331.3|2325.3|3
1626425900000|2021-07-16 08:58:20|2331|2325|2331|2325|2331|2325|2331|2325|1
1626425910000|2021-07-16 08:58:30|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1626425920000|2021-07-16 08:58:40|2331|2325|2330.9|2324.9|2331|2325|2330.9|2324.9|2
1626425990000|2021-07-16 08:59:50|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1626426000000|2021-07-16 09:00:00|2330.9|2324.9|2330.8|2324.8|2330.9|2324.9|2330.8|2324.8|2
1626426010000|2021-07-16 09:00:10|2331|2325|2330.5|2324.5|2331|2325|2330.5|2324.5|4
1626426060000|2021-07-16 09:01:00|2330.8|2324.8|2331|2325|2331|2325|2330.8|2324.8|2
1626426100000|2021-07-16 09:01:40|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626426130000|2021-07-16 09:02:10|2331.5|2325.5|2331.8|2325.8|2331.8|2325.8|2331.5|2325.5|2
1626426160000|2021-07-16 09:02:40|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626426170000|2021-07-16 09:02:50|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626426180000|2021-07-16 09:03:00|2331.9|2325.9|2332|2326|2332|2326|2331.8|2325.8|3
1626426220000|2021-07-16 09:03:40|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626426250000|2021-07-16 09:04:10|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626426270000|2021-07-16 09:04:30|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332.5|2326.5|2
1626426280000|2021-07-16 09:04:40|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626426320000|2021-07-16 09:05:20|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1626426340000|2021-07-16 09:05:40|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626426370000|2021-07-16 09:06:10|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.3|2325.3|3
1626426410000|2021-07-16 09:06:50|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626426430000|2021-07-16 09:07:10|2331.4|2325.4|2331.9|2325.9|2331.9|2325.9|2331.4|2325.4|2
1626426440000|2021-07-16 09:07:20|2332|2326|2331.8|2325.8|2332|2326|2331.8|2325.8|2
1626426470000|2021-07-16 09:07:50|2331.9|2325.9|2332|2326|2332|2326|2331.9|2325.9|2
1626426530000|2021-07-16 09:08:50|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626426540000|2021-07-16 09:09:00|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626426610000|2021-07-16 09:10:10|2332.5|2326.5|2332.3|2326.3|2332.5|2326.5|2332.3|2326.3|2
1626426680000|2021-07-16 09:11:20|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626426690000|2021-07-16 09:11:30|2332.6|2326.6|2332.8|2326.8|2332.8|2326.8|2332.6|2326.6|2
1626426710000|2021-07-16 09:11:50|2333|2327|2332.9|2326.9|2333|2327|2332.9|2326.9|2
1626426790000|2021-07-16 09:13:10|2333.3|2327.3|2332.9|2326.9|2333.3|2327.3|2332.9|2326.9|2
1626426910000|2021-07-16 09:15:10|2332.8|2326.8|2332|2326|2332.8|2326.8|2331.9|2325.9|8
1626426930000|2021-07-16 09:15:30|2332.3|2326.3|2332.1|2326.1|2332.3|2326.3|2332.1|2326.1|2
1626426950000|2021-07-16 09:15:50|2332|2326|2332|2326|2332|2326|2332|2326|1
1626427030000|2021-07-16 09:17:10|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626427040000|2021-07-16 09:17:20|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626427060000|2021-07-16 09:17:40|2332|2326|2330.5|2324.5|2332|2326|2330.5|2324.5|4
1626427080000|2021-07-16 09:18:00|2330.3|2324.3|2330.4|2324.4|2330.4|2324.4|2330.3|2324.3|2
1626427090000|2021-07-16 09:18:10|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626427110000|2021-07-16 09:18:30|2330.8|2324.8|2331.3|2325.3|2331.3|2325.3|2330.8|2324.8|3
1626427120000|2021-07-16 09:18:40|2331|2325|2331|2325|2331|2325|2331|2325|1
1626427150000|2021-07-16 09:19:10|2330.8|2324.8|2329.5|2323.5|2330.8|2324.8|2329.3|2323.3|5
1626427170000|2021-07-16 09:19:30|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1626427180000|2021-07-16 09:19:40|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1626427190000|2021-07-16 09:19:50|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1626427200000|2021-07-16 09:20:00|2330.6|2324.6|2330.6|2324.6|2331.1|2325.1|2330.4|2324.4|5
1626427210000|2021-07-16 09:20:10|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626427220000|2021-07-16 09:20:20|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|2330.6|2324.6|1
1626427230000|2021-07-16 09:20:30|2330.8|2324.8|2330.8|2324.8|2331|2325|2330.8|2324.8|3
1626427240000|2021-07-16 09:20:40|2331|2325|2331|2325|2331.3|2325.3|2331|2325|3
1626427300000|2021-07-16 09:21:40|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626427350000|2021-07-16 09:22:30|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626427360000|2021-07-16 09:22:40|2331.5|2325.5|2331.8|2325.8|2331.8|2325.8|2331.5|2325.5|2
1626427370000|2021-07-16 09:22:50|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626427380000|2021-07-16 09:23:00|2331.3|2325.3|2330.4|2324.4|2331.3|2325.3|2329.9|2323.9|5
1626427440000|2021-07-16 09:24:00|2330.5|2324.5|2330.6|2324.6|2330.6|2324.6|2330.5|2324.5|2
1626427460000|2021-07-16 09:24:20|2330.4|2324.4|2330.9|2324.9|2330.9|2324.9|2330.4|2324.4|2
1626427470000|2021-07-16 09:24:30|2330.6|2324.6|2330|2324|2330.6|2324.6|2330|2324|2
1626427490000|2021-07-16 09:24:50|2329.8|2323.8|2330|2324|2330|2324|2329.8|2323.8|2
1626427500000|2021-07-16 09:25:00|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626427510000|2021-07-16 09:25:10|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1626427520000|2021-07-16 09:25:20|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626427530000|2021-07-16 09:25:30|2330.8|2324.8|2331.1|2325.1|2331.1|2325.1|2330.8|2324.8|2
1626427540000|2021-07-16 09:25:40|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626427560000|2021-07-16 09:26:00|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626427570000|2021-07-16 09:26:10|2331.9|2325.9|2330.9|2324.9|2331.9|2325.9|2330.9|2324.9|3
1626427620000|2021-07-16 09:27:00|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626427640000|2021-07-16 09:27:20|2330.9|2324.9|2331.4|2325.4|2331.4|2325.4|2330.9|2324.9|3
1626427660000|2021-07-16 09:27:40|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1626427680000|2021-07-16 09:28:00|2331.6|2325.6|2331.9|2325.9|2331.9|2325.9|2331.6|2325.6|2
1626427700000|2021-07-16 09:28:20|2331.4|2325.4|2330.8|2324.8|2331.4|2325.4|2330.8|2324.8|3
1626427710000|2021-07-16 09:28:30|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1626427730000|2021-07-16 09:28:50|2331.1|2325.1|2331.4|2325.4|2331.6|2325.6|2331.1|2325.1|4
1626427800000|2021-07-16 09:30:00|2331.6|2325.6|2331.9|2325.9|2331.9|2325.9|2331.6|2325.6|2
1626427810000|2021-07-16 09:30:10|2332.1|2326.1|2331.9|2325.9|2332.1|2326.1|2331.9|2325.9|4
1626427820000|2021-07-16 09:30:20|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626427830000|2021-07-16 09:30:30|2332.4|2326.4|2332.5|2326.5|2332.5|2326.5|2332.3|2326.3|3
1626427860000|2021-07-16 09:31:00|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626427910000|2021-07-16 09:31:50|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626427930000|2021-07-16 09:32:10|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1626427980000|2021-07-16 09:33:00|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626428050000|2021-07-16 09:34:10|2333.1|2327.1|2332.8|2326.8|2333.1|2327.1|2332.8|2326.8|2
1626428120000|2021-07-16 09:35:20|2332.4|2326.4|2332.3|2326.3|2332.4|2326.4|2331.6|2325.6|4
1626428140000|2021-07-16 09:35:40|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626428190000|2021-07-16 09:36:30|2332.8|2326.8|2332.8|2326.8|2333|2327|2332.8|2326.8|3
1626428260000|2021-07-16 09:37:40|2332.9|2326.9|2331.9|2325.9|2332.9|2326.9|2331.6|2325.6|4
1626428270000|2021-07-16 09:37:50|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626428310000|2021-07-16 09:38:30|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1626428400000|2021-07-16 09:40:00|2332|2326|2332|2326|2332|2326|2332|2326|1
1626428430000|2021-07-16 09:40:30|2331.9|2325.9|2332.1|2326.1|2332.1|2326.1|2331.9|2325.9|2
1626428460000|2021-07-16 09:41:00|2331.9|2325.9|2331.1|2325.1|2331.9|2325.9|2330.8|2324.8|3
1626428530000|2021-07-16 09:42:10|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626428560000|2021-07-16 09:42:40|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626428600000|2021-07-16 09:43:20|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626428660000|2021-07-16 09:44:20|2331.6|2325.6|2331.9|2325.9|2331.9|2325.9|2331.6|2325.6|2
1626428690000|2021-07-16 09:44:50|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626428700000|2021-07-16 09:45:00|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1626428710000|2021-07-16 09:45:10|2331|2325|2331.1|2325.1|2331.1|2325.1|2330.9|2324.9|3
1626428720000|2021-07-16 09:45:20|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1626428760000|2021-07-16 09:46:00|2331.1|2325.1|2330.9|2324.9|2331.1|2325.1|2330.9|2324.9|2
1626428800000|2021-07-16 09:46:40|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1626428810000|2021-07-16 09:46:50|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|2330.9|2324.9|1
1626428820000|2021-07-16 09:47:00|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1626428870000|2021-07-16 09:47:50|2331.3|2325.3|2331.6|2325.6|2331.6|2325.6|2331.3|2325.3|3
1626428890000|2021-07-16 09:48:10|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1626428940000|2021-07-16 09:49:00|2332.1|2326.1|2331.1|2325.1|2332.1|2326.1|2331.1|2325.1|3
1626428950000|2021-07-16 09:49:10|2331.3|2325.3|2331.8|2325.8|2331.8|2325.8|2331.3|2325.3|2
1626429000000|2021-07-16 09:50:00|2331.5|2325.5|2331.1|2325.1|2331.5|2325.5|2331.1|2325.1|2
1626429010000|2021-07-16 09:50:10|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626429040000|2021-07-16 09:50:40|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626429080000|2021-07-16 09:51:20|2331.3|2325.3|2331.3|2325.3|2331.6|2325.6|2330.8|2324.8|4
1626429160000|2021-07-16 09:52:40|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626429180000|2021-07-16 09:53:00|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626429220000|2021-07-16 09:53:40|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1626429260000|2021-07-16 09:54:20|2331.8|2325.8|2331|2325|2331.8|2325.8|2331|2325|6
1626429270000|2021-07-16 09:54:30|2330.8|2324.8|2331.3|2325.3|2331.3|2325.3|2330.8|2324.8|3
1626429340000|2021-07-16 09:55:40|2331|2325|2331.3|2325.3|2331.3|2325.3|2331|2325|3
1626429350000|2021-07-16 09:55:50|2331.4|2325.4|2331.5|2325.5|2331.5|2325.5|2331.4|2325.4|2
1626429360000|2021-07-16 09:56:00|2331.6|2325.6|2331.8|2325.8|2331.8|2325.8|2331.6|2325.6|2
1626429370000|2021-07-16 09:56:10|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1626429390000|2021-07-16 09:56:30|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626429610000|2021-07-16 10:00:10|2332.4|2326.4|2331.3|2325.3|2332.4|2326.4|2331.3|2325.3|5
1626429630000|2021-07-16 10:00:30|2331.5|2325.5|2331.3|2325.3|2331.8|2325.8|2331.3|2325.3|4
1626429650000|2021-07-16 10:00:50|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626429660000|2021-07-16 10:01:00|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1626429700000|2021-07-16 10:01:40|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626429720000|2021-07-16 10:02:00|2332|2326|2331.3|2325.3|2332|2326|2331.3|2325.3|3
1626429730000|2021-07-16 10:02:10|2331|2325|2331|2325|2331|2325|2331|2325|1
1626429750000|2021-07-16 10:02:30|2330.9|2324.9|2330.6|2324.6|2330.9|2324.9|2330.5|2324.5|3
1626429760000|2021-07-16 10:02:40|2330.5|2324.5|2330.8|2324.8|2330.8|2324.8|2330.5|2324.5|2
1626429770000|2021-07-16 10:02:50|2330.9|2324.9|2331|2325|2331|2325|2330.9|2324.9|2
1626429780000|2021-07-16 10:03:00|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626429830000|2021-07-16 10:03:50|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626429870000|2021-07-16 10:04:30|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|2331.1|2325.1|1
1626429930000|2021-07-16 10:05:30|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626429980000|2021-07-16 10:06:20|2331.5|2325.5|2331.8|2325.8|2331.8|2325.8|2331.5|2325.5|3
1626430000000|2021-07-16 10:06:40|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1626430040000|2021-07-16 10:07:20|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626430100000|2021-07-16 10:08:20|2331.4|2325.4|2331.8|2325.8|2331.8|2325.8|2331.4|2325.4|2
1626430110000|2021-07-16 10:08:30|2332|2326|2332|2326|2332|2326|2332|2326|1
1626430180000|2021-07-16 10:09:40|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626430240000|2021-07-16 10:10:40|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626430250000|2021-07-16 10:10:50|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626430260000|2021-07-16 10:11:00|2332|2326|2332|2326|2332|2326|2331.8|2325.8|4
1626430310000|2021-07-16 10:11:50|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626430340000|2021-07-16 10:12:20|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626430360000|2021-07-16 10:12:40|2332|2326|2332|2326|2332|2326|2331.9|2325.9|3
1626430400000|2021-07-16 10:13:20|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626430420000|2021-07-16 10:13:40|2332.3|2326.3|2332.5|2326.5|2332.5|2326.5|2332.3|2326.3|2
1626430450000|2021-07-16 10:14:10|2332.6|2326.6|2332.8|2326.8|2332.8|2326.8|2332.6|2326.6|2
1626430510000|2021-07-16 10:15:10|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1626430520000|2021-07-16 10:15:20|2333.1|2327.1|2332.9|2326.9|2333.1|2327.1|2332.9|2326.9|2
1626430530000|2021-07-16 10:15:30|2332.8|2326.8|2332.3|2326.3|2332.8|2326.8|2332|2326|3
1626430560000|2021-07-16 10:16:00|2332|2326|2331.9|2325.9|2332|2326|2331.9|2325.9|2
1626430570000|2021-07-16 10:16:10|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626430610000|2021-07-16 10:16:50|2331.6|2325.6|2331.4|2325.4|2331.6|2325.6|2331.4|2325.4|2
1626430630000|2021-07-16 10:17:10|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626430680000|2021-07-16 10:18:00|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626430690000|2021-07-16 10:18:10|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626430710000|2021-07-16 10:18:30|2332|2326|2332.5|2326.5|2332.5|2326.5|2332|2326|2
1626430720000|2021-07-16 10:18:40|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626430760000|2021-07-16 10:19:20|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626430770000|2021-07-16 10:19:30|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626430790000|2021-07-16 10:19:50|2331.5|2325.5|2332.3|2326.3|2332.3|2326.3|2331.5|2325.5|4
1626430800000|2021-07-16 10:20:00|2332.4|2326.4|2332.3|2326.3|2332.4|2326.4|2332.3|2326.3|2
1626430820000|2021-07-16 10:20:20|2332.4|2326.4|2332|2326|2332.4|2326.4|2332|2326|3
1626430830000|2021-07-16 10:20:30|2331.9|2325.9|2332.1|2326.1|2332.1|2326.1|2331.9|2325.9|2
1626430840000|2021-07-16 10:20:40|2332|2326|2332.1|2326.1|2332.1|2326.1|2332|2326|2
1626430850000|2021-07-16 10:20:50|2332|2326|2331.9|2325.9|2332|2326|2331.9|2325.9|2
1626430860000|2021-07-16 10:21:00|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626430890000|2021-07-16 10:21:30|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1626430930000|2021-07-16 10:22:10|2332|2326|2332.3|2326.3|2332.6|2326.6|2332|2326|4
1626430950000|2021-07-16 10:22:30|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626430960000|2021-07-16 10:22:40|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1626431000000|2021-07-16 10:23:20|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626431010000|2021-07-16 10:23:30|2333|2327|2332.8|2326.8|2333|2327|2332.8|2326.8|2
1626431050000|2021-07-16 10:24:10|2332.3|2326.3|2332.1|2326.1|2332.3|2326.3|2332.1|2326.1|2
1626431070000|2021-07-16 10:24:30|2332.3|2326.3|2332.5|2326.5|2332.5|2326.5|2332.3|2326.3|2
1626431090000|2021-07-16 10:24:50|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626431140000|2021-07-16 10:25:40|2332.6|2326.6|2332.1|2326.1|2332.6|2326.6|2332.1|2326.1|2
1626431150000|2021-07-16 10:25:50|2332|2326|2331.6|2325.6|2332|2326|2331.6|2325.6|2
1626431180000|2021-07-16 10:26:20|2331.8|2325.8|2331.9|2325.9|2331.9|2325.9|2331.8|2325.8|2
1626431190000|2021-07-16 10:26:30|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626431200000|2021-07-16 10:26:40|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626431210000|2021-07-16 10:26:50|2332.4|2326.4|2332.4|2326.4|2332.6|2326.6|2332.4|2326.4|3
1626431270000|2021-07-16 10:27:50|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626431310000|2021-07-16 10:28:30|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626431340000|2021-07-16 10:29:00|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626431380000|2021-07-16 10:29:40|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626431430000|2021-07-16 10:30:30|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1626431480000|2021-07-16 10:31:20|2332.4|2326.4|2332.1|2326.1|2332.4|2326.4|2332.1|2326.1|2
1626431490000|2021-07-16 10:31:30|2332.3|2326.3|2332.4|2326.4|2332.4|2326.4|2332.3|2326.3|2
1626431500000|2021-07-16 10:31:40|2332.1|2326.1|2332.4|2326.4|2332.4|2326.4|2332.1|2326.1|2
1626431530000|2021-07-16 10:32:10|2332.6|2326.6|2332.4|2326.4|2332.6|2326.6|2332.4|2326.4|2
1626431580000|2021-07-16 10:33:00|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1626431620000|2021-07-16 10:33:40|2332.8|2326.8|2332.6|2326.6|2332.8|2326.8|2332.6|2326.6|2
1626431690000|2021-07-16 10:34:50|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626431700000|2021-07-16 10:35:00|2332.9|2326.9|2332.8|2326.8|2332.9|2326.9|2332.8|2326.8|2
1626431710000|2021-07-16 10:35:10|2332.6|2326.6|2332.5|2326.5|2332.6|2326.6|2332.5|2326.5|2
1626431750000|2021-07-16 10:35:50|2333|2327|2332.6|2326.6|2333|2327|2332.6|2326.6|3
1626431790000|2021-07-16 10:36:30|2332.5|2326.5|2332.8|2326.8|2332.8|2326.8|2332.5|2326.5|2
1626431850000|2021-07-16 10:37:30|2332.6|2326.6|2332.1|2326.1|2332.6|2326.6|2332.1|2326.1|2
1626431890000|2021-07-16 10:38:10|2332.3|2326.3|2332.5|2326.5|2332.5|2326.5|2332.3|2326.3|2
1626431900000|2021-07-16 10:38:20|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626431970000|2021-07-16 10:39:30|2332.5|2326.5|2332.4|2326.4|2332.5|2326.5|2332.1|2326.1|4
1626431980000|2021-07-16 10:39:40|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626431990000|2021-07-16 10:39:50|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626432010000|2021-07-16 10:40:10|2332.3|2326.3|2332.4|2326.4|2332.4|2326.4|2332.3|2326.3|2
1626432030000|2021-07-16 10:40:30|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626432050000|2021-07-16 10:40:50|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626432090000|2021-07-16 10:41:30|2332.9|2326.9|2332.8|2326.8|2332.9|2326.9|2332.8|2326.8|2
1626432150000|2021-07-16 10:42:30|2333.3|2327.3|2332.9|2326.9|2333.3|2327.3|2332.9|2326.9|2
1626432160000|2021-07-16 10:42:40|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332.1|2326.1|4
1626432170000|2021-07-16 10:42:50|2332.8|2326.8|2334.3|2328.3|2334.3|2328.3|2332.8|2326.8|10
1626432180000|2021-07-16 10:43:00|2334.5|2328.5|2335|2329|2335|2329|2334.5|2328.5|3
1626432190000|2021-07-16 10:43:10|2335.3|2329.3|2335.6|2329.6|2335.8|2329.8|2335.3|2329.3|8
1626432250000|2021-07-16 10:44:10|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|1
1626432310000|2021-07-16 10:45:10|2336|2330|2335.8|2329.8|2336|2330|2335.8|2329.8|2
1626432320000|2021-07-16 10:45:20|2336|2330|2336.1|2330.1|2336.1|2330.1|2336|2330|2
1626432330000|2021-07-16 10:45:30|2336.4|2330.4|2335.9|2329.9|2336.4|2330.4|2335.9|2329.9|2
1626432340000|2021-07-16 10:45:40|2336|2330|2335.9|2329.9|2336|2330|2335.9|2329.9|2
1626432380000|2021-07-16 10:46:20|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1626432390000|2021-07-16 10:46:30|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|2333.1|2327.1|1
1626432440000|2021-07-16 10:47:20|2333.3|2327.3|2332.6|2326.6|2333.4|2327.4|2332.5|2326.5|6
1626432450000|2021-07-16 10:47:30|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626432480000|2021-07-16 10:48:00|2333.3|2327.3|2332.8|2326.8|2333.3|2327.3|2332.8|2326.8|2
1626432510000|2021-07-16 10:48:30|2333|2327|2332.4|2326.4|2333|2327|2332.4|2326.4|2
1626432600000|2021-07-16 10:50:00|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626432610000|2021-07-16 10:50:10|2332.4|2326.4|2331.4|2325.4|2332.4|2326.4|2331|2325|4
1626432620000|2021-07-16 10:50:20|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626432710000|2021-07-16 10:51:50|2331.4|2325.4|2331.8|2325.8|2331.8|2325.8|2331.4|2325.4|2
1626432720000|2021-07-16 10:52:00|2332|2326|2331.8|2325.8|2332|2326|2331.8|2325.8|2
1626432740000|2021-07-16 10:52:20|2332|2326|2332.5|2326.5|2332.5|2326.5|2332|2326|3
1626432750000|2021-07-16 10:52:30|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626432760000|2021-07-16 10:52:40|2332.9|2326.9|2332.1|2326.1|2332.9|2326.9|2332|2326|3
1626432780000|2021-07-16 10:53:00|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626432790000|2021-07-16 10:53:10|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626432800000|2021-07-16 10:53:20|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626432820000|2021-07-16 10:53:40|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1626432840000|2021-07-16 10:54:00|2332.8|2326.8|2332.9|2326.9|2332.9|2326.9|2332.8|2326.8|2
1626432900000|2021-07-16 10:55:00|2333.4|2327.4|2331.5|2325.5|2333.4|2327.4|2331.5|2325.5|2
1626432910000|2021-07-16 10:55:10|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626432920000|2021-07-16 10:55:20|2332|2326|2332.1|2326.1|2332.1|2326.1|2332|2326|2
1626432930000|2021-07-16 10:55:30|2332|2326|2332.4|2326.4|2332.4|2326.4|2332|2326|3
1626432940000|2021-07-16 10:55:40|2331.8|2325.8|2331.8|2325.8|2332|2326|2331.8|2325.8|3
1626432970000|2021-07-16 10:56:10|2332|2326|2332|2326|2332|2326|2332|2326|1
1626432980000|2021-07-16 10:56:20|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626433000000|2021-07-16 10:56:40|2332|2326|2332|2326|2332|2326|2332|2326|1
1626433010000|2021-07-16 10:56:50|2332.1|2326.1|2332.1|2326.1|2332.4|2326.4|2332.1|2326.1|3
1626433040000|2021-07-16 10:57:20|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626433060000|2021-07-16 10:57:40|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626433090000|2021-07-16 10:58:10|2332.8|2326.8|2332.5|2326.5|2332.9|2326.9|2332.5|2326.5|3
1626433150000|2021-07-16 10:59:10|2332.8|2326.8|2332.8|2326.8|2333.3|2327.3|2332.8|2326.8|3
1626433310000|2021-07-16 11:01:50|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1626433320000|2021-07-16 11:02:00|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626433330000|2021-07-16 11:02:10|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1626433400000|2021-07-16 11:03:20|2333|2327|2333|2327|2333|2327|2333|2327|1
1626433410000|2021-07-16 11:03:30|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626433440000|2021-07-16 11:04:00|2332.6|2326.6|2331.9|2325.9|2332.6|2326.6|2331.9|2325.9|2
1626433450000|2021-07-16 11:04:10|2332.1|2326.1|2331.9|2325.9|2332.1|2326.1|2331.9|2325.9|2
1626433460000|2021-07-16 11:04:20|2332.1|2326.1|2331.9|2325.9|2332.1|2326.1|2331.9|2325.9|2
1626433470000|2021-07-16 11:04:30|2332|2326|2332.3|2326.3|2332.3|2326.3|2332|2326|2
1626433480000|2021-07-16 11:04:40|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626433500000|2021-07-16 11:05:00|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1626433530000|2021-07-16 11:05:30|2332.1|2326.1|2332|2326|2332.1|2326.1|2332|2326|2
1626433540000|2021-07-16 11:05:40|2332.3|2326.3|2332.4|2326.4|2332.4|2326.4|2332.3|2326.3|2
1626433570000|2021-07-16 11:06:10|2332.6|2326.6|2332.4|2326.4|2332.6|2326.6|2332.4|2326.4|2
1626433590000|2021-07-16 11:06:30|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626433620000|2021-07-16 11:07:00|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1626433630000|2021-07-16 11:07:10|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626433640000|2021-07-16 11:07:20|2332|2326|2332.3|2326.3|2332.3|2326.3|2332|2326|2
1626433650000|2021-07-16 11:07:30|2332|2326|2332|2326|2332|2326|2332|2326|1
1626433660000|2021-07-16 11:07:40|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626433670000|2021-07-16 11:07:50|2332|2326|2332.3|2326.3|2332.3|2326.3|2332|2326|2
1626433690000|2021-07-16 11:08:10|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626433700000|2021-07-16 11:08:20|2332.3|2326.3|2331.4|2325.4|2332.3|2326.3|2331.4|2325.4|2
1626433710000|2021-07-16 11:08:30|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626433720000|2021-07-16 11:08:40|2331.9|2325.9|2332.1|2326.1|2332.4|2326.4|2331.9|2325.9|4
1626433740000|2021-07-16 11:09:00|2332.4|2326.4|2332.4|2326.4|2332.6|2326.6|2332.4|2326.4|3
1626433750000|2021-07-16 11:09:10|2332.3|2326.3|2330|2324|2332.3|2326.3|2330|2324|3
1626433760000|2021-07-16 11:09:20|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|2329.9|2323.9|1
1626433820000|2021-07-16 11:10:20|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626433830000|2021-07-16 11:10:30|2329.6|2323.6|2330.1|2324.1|2330.1|2324.1|2329.5|2323.5|4
1626433840000|2021-07-16 11:10:40|2330|2324|2330.1|2324.1|2330.1|2324.1|2330|2324|2
1626433860000|2021-07-16 11:11:00|2328.9|2322.9|2328.3|2322.3|2328.9|2322.9|2328.3|2322.3|2
1626433870000|2021-07-16 11:11:10|2328.4|2322.4|2328.3|2322.3|2328.4|2322.4|2328.3|2322.3|2
1626433880000|2021-07-16 11:11:20|2328|2322|2328|2322|2328|2322|2327.9|2321.9|3
1626433890000|2021-07-16 11:11:30|2327.4|2321.4|2326.8|2320.8|2327.4|2321.4|2326.8|2320.8|2
1626433900000|2021-07-16 11:11:40|2326.5|2320.5|2326.4|2320.4|2326.5|2320.5|2326.1|2320.1|3
1626433920000|2021-07-16 11:12:00|2326.6|2320.6|2325.9|2319.9|2326.6|2320.6|2325.9|2319.9|2
1626433980000|2021-07-16 11:13:00|2326|2320|2326|2320|2326|2320|2326|2320|1
1626434020000|2021-07-16 11:13:40|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1626434040000|2021-07-16 11:14:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626434070000|2021-07-16 11:14:30|2326|2320|2326.4|2320.4|2326.4|2320.4|2326|2320|2
1626434090000|2021-07-16 11:14:50|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626434100000|2021-07-16 11:15:00|2326.6|2320.6|2327|2321|2327.8|2321.8|2326.6|2320.6|4
1626434160000|2021-07-16 11:16:00|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1626434170000|2021-07-16 11:16:10|2327|2321|2327.3|2321.3|2327.3|2321.3|2327|2321|2
1626434200000|2021-07-16 11:16:40|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626434210000|2021-07-16 11:16:50|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626434240000|2021-07-16 11:17:20|2327.5|2321.5|2327.9|2321.9|2327.9|2321.9|2327.5|2321.5|2
1626434290000|2021-07-16 11:18:10|2329|2323|2328.9|2322.9|2329|2323|2328.9|2322.9|2
1626434310000|2021-07-16 11:18:30|2329|2323|2329.3|2323.3|2329.3|2323.3|2329|2323|2
1626434320000|2021-07-16 11:18:40|2329.4|2323.4|2329.1|2323.1|2329.4|2323.4|2329.1|2323.1|2
1626434340000|2021-07-16 11:19:00|2328.9|2322.9|2329.1|2323.1|2329.1|2323.1|2328.9|2322.9|2
1626434360000|2021-07-16 11:19:20|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626434430000|2021-07-16 11:20:30|2329.5|2323.5|2329.6|2323.6|2329.6|2323.6|2329.5|2323.5|2
1626434470000|2021-07-16 11:21:10|2330.1|2324.1|2330.3|2324.3|2330.3|2324.3|2330.1|2324.1|2
1626434480000|2021-07-16 11:21:20|2329.6|2323.6|2329.4|2323.4|2329.6|2323.6|2329.4|2323.4|2
1626434500000|2021-07-16 11:21:40|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626434510000|2021-07-16 11:21:50|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626434520000|2021-07-16 11:22:00|2329.5|2323.5|2329.9|2323.9|2329.9|2323.9|2329.5|2323.5|2
1626434540000|2021-07-16 11:22:20|2329.8|2323.8|2329.5|2323.5|2329.8|2323.8|2329.5|2323.5|2
1626434580000|2021-07-16 11:23:00|2329.8|2323.8|2328.1|2322.1|2329.8|2323.8|2328.1|2322.1|3
1626434590000|2021-07-16 11:23:10|2328.5|2322.5|2327.6|2321.6|2328.5|2322.5|2327.6|2321.6|2
1626434600000|2021-07-16 11:23:20|2327.4|2321.4|2327.4|2321.4|2327.5|2321.5|2327.4|2321.4|3
1626434620000|2021-07-16 11:23:40|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626434630000|2021-07-16 11:23:50|2328|2322|2328|2322|2328|2322|2328|2322|1
1626434640000|2021-07-16 11:24:00|2328.3|2322.3|2328.4|2322.4|2328.4|2322.4|2328.3|2322.3|2
1626434670000|2021-07-16 11:24:30|2328.6|2322.6|2329.3|2323.3|2329.3|2323.3|2328.5|2322.5|5
1626434680000|2021-07-16 11:24:40|2329.4|2323.4|2329.6|2323.6|2329.6|2323.6|2329.4|2323.4|2
1626434690000|2021-07-16 11:24:50|2329.9|2323.9|2329.1|2323.1|2329.9|2323.9|2329.1|2323.1|2
1626434740000|2021-07-16 11:25:40|2329.4|2323.4|2329.1|2323.1|2329.4|2323.4|2329.1|2323.1|2
1626434770000|2021-07-16 11:26:10|2328.9|2322.9|2327.6|2321.6|2328.9|2322.9|2327.6|2321.6|4
1626434780000|2021-07-16 11:26:20|2327.8|2321.8|2328.3|2322.3|2328.3|2322.3|2327.8|2321.8|2
1626434790000|2021-07-16 11:26:30|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1626434820000|2021-07-16 11:27:00|2328.3|2322.3|2329.4|2323.4|2329.6|2323.6|2328.3|2322.3|5
1626434840000|2021-07-16 11:27:20|2329|2323|2328.5|2322.5|2329|2323|2328.5|2322.5|2
1626434860000|2021-07-16 11:27:40|2328.3|2322.3|2327.9|2321.9|2328.3|2322.3|2327.9|2321.9|2
1626434910000|2021-07-16 11:28:30|2328|2322|2328|2322|2328|2322|2328|2322|1
1626434930000|2021-07-16 11:28:50|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|2328.1|2322.1|1
1626434950000|2021-07-16 11:29:10|2328.3|2322.3|2329|2323|2329|2323|2328.3|2322.3|4
1626434960000|2021-07-16 11:29:20|2329.4|2323.4|2329.9|2323.9|2330.1|2324.1|2329.4|2323.4|4
1626434970000|2021-07-16 11:29:30|2329.5|2323.5|2329.4|2323.4|2329.5|2323.5|2329.4|2323.4|2
1626435000000|2021-07-16 11:30:00|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1626435020000|2021-07-16 11:30:20|2329.5|2323.5|2329.4|2323.4|2329.5|2323.5|2329.4|2323.4|2
1626435040000|2021-07-16 11:30:40|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1626435060000|2021-07-16 11:31:00|2329.8|2323.8|2330.3|2324.3|2330.3|2324.3|2329.8|2323.8|4
1626435070000|2021-07-16 11:31:10|2330|2324|2329.6|2323.6|2330|2324|2329.6|2323.6|2
1626435090000|2021-07-16 11:31:30|2329.8|2323.8|2329.9|2323.9|2329.9|2323.9|2329.8|2323.8|2
1626435120000|2021-07-16 11:32:00|2330.1|2324.1|2330.3|2324.3|2330.4|2324.4|2330.1|2324.1|3
1626435140000|2021-07-16 11:32:20|2330|2324|2330.5|2324.5|2330.5|2324.5|2330|2324|3
1626435150000|2021-07-16 11:32:30|2330.8|2324.8|2330.5|2324.5|2330.8|2324.8|2330.5|2324.5|2
1626435180000|2021-07-16 11:33:00|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1626435190000|2021-07-16 11:33:10|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|2330.1|2324.1|1
1626435200000|2021-07-16 11:33:20|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|2330.4|2324.4|1
1626435220000|2021-07-16 11:33:40|2330.6|2324.6|2330.9|2324.9|2330.9|2324.9|2330.6|2324.6|3
1626435230000|2021-07-16 11:33:50|2331|2325|2331.3|2325.3|2331.3|2325.3|2331|2325|2
1626435260000|2021-07-16 11:34:20|2331.4|2325.4|2331.3|2325.3|2331.4|2325.4|2331.3|2325.3|2
1626435280000|2021-07-16 11:34:40|2331.1|2325.1|2331.6|2325.6|2331.6|2325.6|2331.1|2325.1|5
1626435290000|2021-07-16 11:34:50|2331.9|2325.9|2331.1|2325.1|2331.9|2325.9|2331.1|2325.1|4
1626435300000|2021-07-16 11:35:00|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626435310000|2021-07-16 11:35:10|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626435320000|2021-07-16 11:35:20|2331.9|2325.9|2331.6|2325.6|2331.9|2325.9|2331.6|2325.6|4
1626435330000|2021-07-16 11:35:30|2331.9|2325.9|2332.1|2326.1|2332.1|2326.1|2331.9|2325.9|2
1626435350000|2021-07-16 11:35:50|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|2331.9|2325.9|1
1626435380000|2021-07-16 11:36:20|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626435390000|2021-07-16 11:36:30|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1626435460000|2021-07-16 11:37:40|2332.8|2326.8|2332.6|2326.6|2332.9|2326.9|2332.6|2326.6|3
1626435470000|2021-07-16 11:37:50|2332.1|2326.1|2331.9|2325.9|2332.1|2326.1|2331.9|2325.9|2
1626435480000|2021-07-16 11:38:00|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626435490000|2021-07-16 11:38:10|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626435520000|2021-07-16 11:38:40|2331|2325|2331|2325|2331|2325|2331|2325|1
1626435540000|2021-07-16 11:39:00|2331.1|2325.1|2331|2325|2331.1|2325.1|2331|2325|2
1626435550000|2021-07-16 11:39:10|2331.1|2325.1|2330.4|2324.4|2331.1|2325.1|2330.4|2324.4|3
1626435660000|2021-07-16 11:41:00|2329.6|2323.6|2329.3|2323.3|2329.6|2323.6|2329.3|2323.3|2
1626435710000|2021-07-16 11:41:50|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|2329.4|2323.4|1
1626435780000|2021-07-16 11:43:00|2329.5|2323.5|2330.9|2324.9|2330.9|2324.9|2329.5|2323.5|5
1626435940000|2021-07-16 11:45:40|2331.1|2325.1|2332.3|2326.3|2332.3|2326.3|2331.1|2325.1|3
1626435950000|2021-07-16 11:45:50|2332.1|2326.1|2332.3|2326.3|2332.4|2326.4|2332.1|2326.1|3
1626435990000|2021-07-16 11:46:30|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626436000000|2021-07-16 11:46:40|2332.4|2326.4|2332.3|2326.3|2332.4|2326.4|2332.3|2326.3|2
1626436010000|2021-07-16 11:46:50|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|2332.4|2326.4|1
1626436040000|2021-07-16 11:47:20|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626436050000|2021-07-16 11:47:30|2332.4|2326.4|2332.4|2326.4|2332.5|2326.5|2332.3|2326.3|4
1626436070000|2021-07-16 11:47:50|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1626436080000|2021-07-16 11:48:00|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626436090000|2021-07-16 11:48:10|2332.9|2326.9|2332|2326|2332.9|2326.9|2332|2326|2
1626436100000|2021-07-16 11:48:20|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|2332.1|2326.1|1
1626436110000|2021-07-16 11:48:30|2332|2326|2332|2326|2332.1|2326.1|2331.8|2325.8|5
1626436120000|2021-07-16 11:48:40|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626436140000|2021-07-16 11:49:00|2332|2326|2332|2326|2332.1|2326.1|2331.9|2325.9|4
1626436150000|2021-07-16 11:49:10|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.1|2326.1|3
1626436160000|2021-07-16 11:49:20|2332.1|2326.1|2331.6|2325.6|2332.3|2326.3|2331.6|2325.6|3
1626436170000|2021-07-16 11:49:30|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626436180000|2021-07-16 11:49:40|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626436200000|2021-07-16 11:50:00|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626436220000|2021-07-16 11:50:20|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|2331.6|2325.6|1
1626436250000|2021-07-16 11:50:50|2331.5|2325.5|2331|2325|2331.5|2325.5|2331|2325|2
1626436260000|2021-07-16 11:51:00|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626436270000|2021-07-16 11:51:10|2330.5|2324.5|2330.1|2324.1|2330.5|2324.5|2330.1|2324.1|3
1626436280000|2021-07-16 11:51:20|2330.4|2324.4|2330.1|2324.1|2330.4|2324.4|2329.8|2323.8|5
1626436290000|2021-07-16 11:51:30|2330.3|2324.3|2330.1|2324.1|2330.3|2324.3|2330.1|2324.1|2
1626436320000|2021-07-16 11:52:00|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626436340000|2021-07-16 11:52:20|2329.5|2323.5|2329.3|2323.3|2329.5|2323.5|2329.3|2323.3|2
1626436350000|2021-07-16 11:52:30|2329|2323|2330|2324|2330|2324|2329|2323|3
1626436360000|2021-07-16 11:52:40|2329.9|2323.9|2329.6|2323.6|2330.3|2324.3|2329.6|2323.6|5
1626436370000|2021-07-16 11:52:50|2329.4|2323.4|2329.5|2323.5|2329.5|2323.5|2329.4|2323.4|2
1626436380000|2021-07-16 11:53:00|2329.4|2323.4|2329.1|2323.1|2329.4|2323.4|2328.9|2322.9|5
1626436410000|2021-07-16 11:53:30|2329|2323|2329|2323|2329|2323|2329|2323|1
1626436460000|2021-07-16 11:54:20|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|2329.1|2323.1|1
1626436490000|2021-07-16 11:54:50|2329|2323|2329|2323|2329|2323|2329|2323|1
1626436510000|2021-07-16 11:55:10|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|2328.9|2322.9|1
1626436520000|2021-07-16 11:55:20|2327.8|2321.8|2327.1|2321.1|2327.8|2321.8|2327.1|2321.1|2
1626436540000|2021-07-16 11:55:40|2326.9|2320.9|2326.6|2320.6|2326.9|2320.9|2326.6|2320.6|2
1626436550000|2021-07-16 11:55:50|2326.8|2320.8|2326.9|2320.9|2326.9|2320.9|2326.8|2320.8|2
1626436560000|2021-07-16 11:56:00|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626436590000|2021-07-16 11:56:30|2326.9|2320.9|2327.1|2321.1|2327.5|2321.5|2326.9|2320.9|4
1626436650000|2021-07-16 11:57:30|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1626436670000|2021-07-16 11:57:50|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626436780000|2021-07-16 11:59:40|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626436800000|2021-07-16 12:00:00|2327.3|2321.3|2327.4|2321.4|2327.4|2321.4|2327.3|2321.3|2
1626436810000|2021-07-16 12:00:10|2327.3|2321.3|2326.8|2320.8|2327.3|2321.3|2326.8|2320.8|2
1626436860000|2021-07-16 12:01:00|2327.1|2321.1|2326.8|2320.8|2327.1|2321.1|2326.8|2320.8|2
1626436870000|2021-07-16 12:01:10|2327|2321|2326.8|2320.8|2327|2321|2326.8|2320.8|2
1626436880000|2021-07-16 12:01:20|2327|2321|2326.8|2320.8|2327|2321|2326.8|2320.8|2
1626436900000|2021-07-16 12:01:40|2327|2321|2327|2321|2327|2321|2327|2321|1
1626436950000|2021-07-16 12:02:30|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626437010000|2021-07-16 12:03:30|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1626437120000|2021-07-16 12:05:20|2326.8|2320.8|2326.5|2320.5|2326.8|2320.8|2326.5|2320.5|2
1626437130000|2021-07-16 12:05:30|2326.8|2320.8|2326.3|2320.3|2326.8|2320.8|2326.3|2320.3|3
1626437150000|2021-07-16 12:05:50|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1626437200000|2021-07-16 12:06:40|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626437210000|2021-07-16 12:06:50|2326.8|2320.8|2326.9|2320.9|2326.9|2320.9|2326.8|2320.8|2
1626437250000|2021-07-16 12:07:30|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1626437280000|2021-07-16 12:08:00|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626437360000|2021-07-16 12:09:20|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626437370000|2021-07-16 12:09:30|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626437390000|2021-07-16 12:09:50|2327|2321|2327|2321|2327|2321|2327|2321|1
1626437430000|2021-07-16 12:10:30|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1626437470000|2021-07-16 12:11:10|2327.3|2321.3|2327.8|2321.8|2327.8|2321.8|2327.3|2321.3|2
1626437480000|2021-07-16 12:11:20|2328.3|2322.3|2327.9|2321.9|2328.3|2322.3|2327.8|2321.8|6
1626437490000|2021-07-16 12:11:30|2327.6|2321.6|2326.5|2320.5|2328.3|2322.3|2326.5|2320.5|6
1626437530000|2021-07-16 12:12:10|2326.6|2320.6|2327.1|2321.1|2327.1|2321.1|2326.6|2320.6|3
1626437550000|2021-07-16 12:12:30|2326.9|2320.9|2327|2321|2327|2321|2326.9|2320.9|2
1626437590000|2021-07-16 12:13:10|2327.3|2321.3|2327.6|2321.6|2327.6|2321.6|2327.3|2321.3|2
1626437670000|2021-07-16 12:14:30|2327.8|2321.8|2327.6|2321.6|2327.8|2321.8|2327.5|2321.5|4
1626437680000|2021-07-16 12:14:40|2327.3|2321.3|2327.9|2321.9|2327.9|2321.9|2327.3|2321.3|6
1626437690000|2021-07-16 12:14:50|2328.1|2322.1|2328|2322|2328.1|2322.1|2328|2322|2
1626437700000|2021-07-16 12:15:00|2327.9|2321.9|2328.3|2322.3|2328.3|2322.3|2327.9|2321.9|2
1626437710000|2021-07-16 12:15:10|2328.4|2322.4|2328.1|2322.1|2328.4|2322.4|2328.1|2322.1|4
1626437730000|2021-07-16 12:15:30|2328.4|2322.4|2328.6|2322.6|2328.6|2322.6|2328.4|2322.4|2
1626437740000|2021-07-16 12:15:40|2328.4|2322.4|2328.6|2322.6|2328.6|2322.6|2328.4|2322.4|2
1626437760000|2021-07-16 12:16:00|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626437790000|2021-07-16 12:16:30|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|2328.4|2322.4|1
1626437990000|2021-07-16 12:19:50|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|2328.6|2322.6|1
1626438000000|2021-07-16 12:20:00|2328.8|2322.8|2329|2323|2329|2323|2328.8|2322.8|2
1626438020000|2021-07-16 12:20:20|2328.9|2322.9|2328.1|2322.1|2328.9|2322.9|2328.1|2322.1|3
1626438030000|2021-07-16 12:20:30|2327.9|2321.9|2327.6|2321.6|2327.9|2321.9|2327.6|2321.6|3
1626438070000|2021-07-16 12:21:10|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626438140000|2021-07-16 12:22:20|2326.1|2320.1|2325.8|2319.8|2326.1|2320.1|2325.8|2319.8|3
1626438150000|2021-07-16 12:22:30|2325.9|2319.9|2326.3|2320.3|2326.3|2320.3|2325.4|2319.4|9
1626438160000|2021-07-16 12:22:40|2326.1|2320.1|2326|2320|2326.1|2320.1|2326|2320|2
1626438220000|2021-07-16 12:23:40|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626438280000|2021-07-16 12:24:40|2326.1|2320.1|2325.9|2319.9|2326.1|2320.1|2325.9|2319.9|2
1626438320000|2021-07-16 12:25:20|2326|2320|2326|2320|2326|2320|2326|2320|1
1626438330000|2021-07-16 12:25:30|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626438440000|2021-07-16 12:27:20|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626438450000|2021-07-16 12:27:30|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626438460000|2021-07-16 12:27:40|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626438480000|2021-07-16 12:28:00|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626438570000|2021-07-16 12:29:30|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626438580000|2021-07-16 12:29:40|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626438590000|2021-07-16 12:29:50|2326|2320|2326.5|2320.5|2326.5|2320.5|2325.9|2319.9|3
1626438610000|2021-07-16 12:30:10|2326.6|2320.6|2327|2321|2327|2321|2326.6|2320.6|2
1626438630000|2021-07-16 12:30:30|2327.4|2321.4|2326.6|2320.6|2327.4|2321.4|2326.4|2320.4|3
1626438720000|2021-07-16 12:32:00|2326.4|2320.4|2326|2320|2326.4|2320.4|2326|2320|3
1626438730000|2021-07-16 12:32:10|2325.8|2319.8|2326.1|2320.1|2326.1|2320.1|2325.8|2319.8|3
1626438750000|2021-07-16 12:32:30|2326.6|2320.6|2326.9|2320.9|2326.9|2320.9|2326.6|2320.6|2
1626438760000|2021-07-16 12:32:40|2326.1|2320.1|2326.5|2320.5|2327|2321|2326.1|2320.1|6
1626438770000|2021-07-16 12:32:50|2327|2321|2327|2321|2327|2321|2326.8|2320.8|3
1626438780000|2021-07-16 12:33:00|2326.9|2320.9|2327|2321|2327.1|2321.1|2326.6|2320.6|5
1626438790000|2021-07-16 12:33:10|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1626438800000|2021-07-16 12:33:20|2327.4|2321.4|2327.5|2321.5|2327.5|2321.5|2327.4|2321.4|2
1626438820000|2021-07-16 12:33:40|2327.1|2321.1|2327|2321|2327.1|2321.1|2326.8|2320.8|4
1626438830000|2021-07-16 12:33:50|2326.8|2320.8|2326.5|2320.5|2326.8|2320.8|2326.4|2320.4|3
1626438840000|2021-07-16 12:34:00|2326.4|2320.4|2326.1|2320.1|2326.4|2320.4|2326.1|2320.1|3
1626438880000|2021-07-16 12:34:40|2326|2320|2326.3|2320.3|2326.3|2320.3|2326|2320|2
1626438890000|2021-07-16 12:34:50|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.3|2320.3|3
1626438900000|2021-07-16 12:35:00|2326.6|2320.6|2326.6|2320.6|2327.1|2321.1|2326.6|2320.6|5
1626439110000|2021-07-16 12:38:30|2326.4|2320.4|2326.6|2320.6|2326.6|2320.6|2326.4|2320.4|2
1626439120000|2021-07-16 12:38:40|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626439130000|2021-07-16 12:38:50|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1626439140000|2021-07-16 12:39:00|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1626439170000|2021-07-16 12:39:30|2326|2320|2326|2320|2326|2320|2326|2320|1
1626439210000|2021-07-16 12:40:10|2326.3|2320.3|2326.1|2320.1|2326.3|2320.3|2326.1|2320.1|2
1626439340000|2021-07-16 12:42:20|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1626439350000|2021-07-16 12:42:30|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626439360000|2021-07-16 12:42:40|2325.6|2319.6|2326.3|2320.3|2326.3|2320.3|2325.6|2319.6|2
1626439370000|2021-07-16 12:42:50|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626439380000|2021-07-16 12:43:00|2326.1|2320.1|2327|2321|2327|2321|2326.1|2320.1|3
1626439390000|2021-07-16 12:43:10|2326.9|2320.9|2327|2321|2327|2321|2326.9|2320.9|2
1626439420000|2021-07-16 12:43:40|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626439430000|2021-07-16 12:43:50|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1626439480000|2021-07-16 12:44:40|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626439510000|2021-07-16 12:45:10|2326.8|2320.8|2327|2321|2327|2321|2326.8|2320.8|2
1626439520000|2021-07-16 12:45:20|2326.9|2320.9|2327|2321|2327.3|2321.3|2326.8|2320.8|10
1626439530000|2021-07-16 12:45:30|2327.3|2321.3|2327.1|2321.1|2327.3|2321.3|2327|2321|3
1626439560000|2021-07-16 12:46:00|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|2
1626439570000|2021-07-16 12:46:10|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1626439590000|2021-07-16 12:46:30|2327.1|2321.1|2327.4|2321.4|2327.4|2321.4|2327.1|2321.1|2
1626439630000|2021-07-16 12:47:10|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|2
1626439640000|2021-07-16 12:47:20|2327.6|2321.6|2327.4|2321.4|2327.6|2321.6|2327.4|2321.4|2
1626439670000|2021-07-16 12:47:50|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626439680000|2021-07-16 12:48:00|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|1
1626439690000|2021-07-16 12:48:10|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626439700000|2021-07-16 12:48:20|2327.4|2321.4|2327.1|2321.1|2327.4|2321.4|2327|2321|3
1626439780000|2021-07-16 12:49:40|2327.4|2321.4|2327.6|2321.6|2327.6|2321.6|2327.4|2321.4|3
1626439790000|2021-07-16 12:49:50|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626439800000|2021-07-16 12:50:00|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|2327.1|2321.1|1
1626439880000|2021-07-16 12:51:20|2326.9|2320.9|2327.1|2321.1|2327.1|2321.1|2326.9|2320.9|2
1626440020000|2021-07-16 12:53:40|2326.9|2320.9|2327.1|2321.1|2327.3|2321.3|2326.9|2320.9|5
1626440080000|2021-07-16 12:54:40|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626440090000|2021-07-16 12:54:50|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626440110000|2021-07-16 12:55:10|2327.8|2321.8|2328.4|2322.4|2328.5|2322.5|2327.8|2321.8|4
1626440130000|2021-07-16 12:55:30|2328|2322|2328|2322|2328|2322|2328|2322|1
1626440160000|2021-07-16 12:56:00|2327.8|2321.8|2328.5|2322.5|2328.5|2322.5|2327.8|2321.8|2
1626440200000|2021-07-16 12:56:40|2328.3|2322.3|2328.4|2322.4|2328.4|2322.4|2328|2322|3
1626440220000|2021-07-16 12:57:00|2328.3|2322.3|2328|2322|2328.3|2322.3|2328|2322|2
1626440240000|2021-07-16 12:57:20|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1626440280000|2021-07-16 12:58:00|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|2327.6|2321.6|1
1626440300000|2021-07-16 12:58:20|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|2327.9|2321.9|1
1626440320000|2021-07-16 12:58:40|2328.1|2322.1|2328.4|2322.4|2328.4|2322.4|2328.1|2322.1|2
1626440330000|2021-07-16 12:58:50|2328.1|2322.1|2328.8|2322.8|2328.8|2322.8|2328.1|2322.1|4
1626440340000|2021-07-16 12:59:00|2328.9|2322.9|2329.1|2323.1|2329.1|2323.1|2328.3|2322.3|3
1626440350000|2021-07-16 12:59:10|2329.5|2323.5|2329.8|2323.8|2329.8|2323.8|2329.5|2323.5|2
1626440370000|2021-07-16 12:59:30|2329.9|2323.9|2330|2324|2330.3|2324.3|2329.5|2323.5|6
1626440380000|2021-07-16 12:59:40|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|2329.6|2323.6|1
1626440390000|2021-07-16 12:59:50|2329|2323|2329.1|2323.1|2329.3|2323.3|2329|2323|3
1626440400000|2021-07-16 13:00:00|2329.6|2323.6|2327.6|2321.6|2329.6|2323.6|2327.6|2321.6|8
1626440410000|2021-07-16 13:00:10|2327.3|2321.3|2328.4|2322.4|2328.4|2322.4|2327.1|2321.1|10
1626440420000|2021-07-16 13:00:20|2328.1|2322.1|2329.9|2323.9|2329.9|2323.9|2327.8|2321.8|10
1626440430000|2021-07-16 13:00:30|2329.6|2323.6|2326.6|2320.6|2329.6|2323.6|2326.1|2320.1|11
1626440440000|2021-07-16 13:00:40|2326.4|2320.4|2326.9|2320.9|2326.9|2320.9|2326.4|2320.4|3
1626440450000|2021-07-16 13:00:50|2327|2321|2327|2321|2327.5|2321.5|2327|2321|4
1626440460000|2021-07-16 13:01:00|2326.8|2320.8|2325.8|2319.8|2326.8|2320.8|2325.8|2319.8|8
1626440470000|2021-07-16 13:01:10|2325.5|2319.5|2323.5|2317.5|2325.5|2319.5|2323.5|2317.5|7
1626440480000|2021-07-16 13:01:20|2323.8|2317.8|2323.8|2317.8|2324.3|2318.3|2323.8|2317.8|7
1626440490000|2021-07-16 13:01:30|2324|2318|2324.1|2318.1|2324.1|2318.1|2324|2318|2
1626440500000|2021-07-16 13:01:40|2324.4|2318.4|2324.9|2318.9|2324.9|2318.9|2324.4|2318.4|7
1626440510000|2021-07-16 13:01:50|2325|2319|2326.1|2320.1|2326.4|2320.4|2325|2319|7
1626440520000|2021-07-16 13:02:00|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626440530000|2021-07-16 13:02:10|2325.4|2319.4|2325.6|2319.6|2325.6|2319.6|2325.4|2319.4|2
1626440540000|2021-07-16 13:02:20|2325.8|2319.8|2326.1|2320.1|2326.1|2320.1|2325.5|2319.5|3
1626440550000|2021-07-16 13:02:30|2326.3|2320.3|2326.5|2320.5|2327|2321|2326.3|2320.3|5
1626440560000|2021-07-16 13:02:40|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626440570000|2021-07-16 13:02:50|2326.9|2320.9|2326|2320|2327|2321|2326|2320|5
1626440580000|2021-07-16 13:03:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626440590000|2021-07-16 13:03:10|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1626440600000|2021-07-16 13:03:20|2326.3|2320.3|2326.8|2320.8|2326.8|2320.8|2326.3|2320.3|2
1626440610000|2021-07-16 13:03:30|2327|2321|2327|2321|2327|2321|2326.8|2320.8|3
1626440630000|2021-07-16 13:03:50|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626440640000|2021-07-16 13:04:00|2327.4|2321.4|2326.9|2320.9|2327.4|2321.4|2326.8|2320.8|4
1626440660000|2021-07-16 13:04:20|2327.1|2321.1|2327.5|2321.5|2327.5|2321.5|2327|2321|4
1626440670000|2021-07-16 13:04:30|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626440680000|2021-07-16 13:04:40|2327|2321|2327.4|2321.4|2327.4|2321.4|2327|2321|2
1626440700000|2021-07-16 13:05:00|2327|2321|2327.6|2321.6|2327.6|2321.6|2327|2321|3
1626440710000|2021-07-16 13:05:10|2327.9|2321.9|2328.1|2322.1|2328.1|2322.1|2327.6|2321.6|4
1626440720000|2021-07-16 13:05:20|2328.4|2322.4|2328.1|2322.1|2328.4|2322.4|2328.1|2322.1|2
1626440730000|2021-07-16 13:05:30|2327.9|2321.9|2327.6|2321.6|2327.9|2321.9|2327.5|2321.5|3
1626440740000|2021-07-16 13:05:40|2327.4|2321.4|2329.5|2323.5|2329.5|2323.5|2327.4|2321.4|4
1626440750000|2021-07-16 13:05:50|2329.8|2323.8|2329.6|2323.6|2330.3|2324.3|2329.6|2323.6|5
1626440770000|2021-07-16 13:06:10|2329.9|2323.9|2330.3|2324.3|2330.9|2324.9|2329.9|2323.9|13
1626440790000|2021-07-16 13:06:30|2330.6|2324.6|2330.9|2324.9|2330.9|2324.9|2330.4|2324.4|4
1626440800000|2021-07-16 13:06:40|2330.3|2324.3|2330.6|2324.6|2330.6|2324.6|2330.3|2324.3|6
1626440810000|2021-07-16 13:06:50|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329.8|2323.8|3
1626440820000|2021-07-16 13:07:00|2329.6|2323.6|2328|2322|2329.6|2323.6|2328|2322|3
1626440830000|2021-07-16 13:07:10|2327.9|2321.9|2329.9|2323.9|2329.9|2323.9|2327.9|2321.9|12
1626440840000|2021-07-16 13:07:20|2329.8|2323.8|2327.6|2321.6|2329.8|2323.8|2327.6|2321.6|8
1626440850000|2021-07-16 13:07:30|2327.9|2321.9|2328.4|2322.4|2328.9|2322.9|2327.9|2321.9|6
1626440860000|2021-07-16 13:07:40|2328.1|2322.1|2328.8|2322.8|2328.9|2322.9|2327.9|2321.9|5
1626440870000|2021-07-16 13:07:50|2328.9|2322.9|2329.5|2323.5|2329.5|2323.5|2328.8|2322.8|5
1626440880000|2021-07-16 13:08:00|2330|2324|2330.4|2324.4|2330.6|2324.6|2330|2324|4
1626440890000|2021-07-16 13:08:10|2330.3|2324.3|2330|2324|2330.3|2324.3|2329.5|2323.5|8
1626440900000|2021-07-16 13:08:20|2329.9|2323.9|2330|2324|2330|2324|2329.5|2323.5|9
1626440910000|2021-07-16 13:08:30|2329.9|2323.9|2328.8|2322.8|2330|2324|2328.8|2322.8|14
1626440920000|2021-07-16 13:08:40|2328.9|2322.9|2327.6|2321.6|2328.9|2322.9|2327.6|2321.6|5
1626440930000|2021-07-16 13:08:50|2327.8|2321.8|2327.9|2321.9|2327.9|2321.9|2327.8|2321.8|2
1626440940000|2021-07-16 13:09:00|2328|2322|2327.8|2321.8|2328|2322|2327.8|2321.8|2
1626440950000|2021-07-16 13:09:10|2327.4|2321.4|2327.4|2321.4|2327.4|2321.4|2326.6|2320.6|5
1626440960000|2021-07-16 13:09:20|2327.1|2321.1|2326.6|2320.6|2327.1|2321.1|2326.6|2320.6|3
1626440970000|2021-07-16 13:09:30|2326.4|2320.4|2326.6|2320.6|2326.6|2320.6|2326.4|2320.4|5
1626440990000|2021-07-16 13:09:50|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626441000000|2021-07-16 13:10:00|2326.6|2320.6|2326.6|2320.6|2326.9|2320.9|2326.6|2320.6|3
1626441010000|2021-07-16 13:10:10|2326.4|2320.4|2325.3|2319.3|2326.4|2320.4|2325.3|2319.3|4
1626441040000|2021-07-16 13:10:40|2325|2319|2324.8|2318.8|2325|2319|2324.8|2318.8|2
1626441050000|2021-07-16 13:10:50|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626441060000|2021-07-16 13:11:00|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626441070000|2021-07-16 13:11:10|2324.8|2318.8|2324.8|2318.8|2325.5|2319.5|2324.8|2318.8|5
1626441100000|2021-07-16 13:11:40|2325|2319|2325.4|2319.4|2325.4|2319.4|2325|2319|2
1626441110000|2021-07-16 13:11:50|2325.1|2319.1|2324.6|2318.6|2325.1|2319.1|2324.6|2318.6|2
1626441180000|2021-07-16 13:13:00|2324.4|2318.4|2324.5|2318.5|2324.5|2318.5|2324.4|2318.4|2
1626441190000|2021-07-16 13:13:10|2324.1|2318.1|2323.9|2317.9|2324.1|2318.1|2323.9|2317.9|2
1626441200000|2021-07-16 13:13:20|2323.6|2317.6|2323.9|2317.9|2323.9|2317.9|2323.6|2317.6|2
1626441220000|2021-07-16 13:13:40|2324.1|2318.1|2324|2318|2324.4|2318.4|2324|2318|3
1626441230000|2021-07-16 13:13:50|2324.1|2318.1|2324.3|2318.3|2324.3|2318.3|2324|2318|3
1626441250000|2021-07-16 13:14:10|2324.4|2318.4|2324.5|2318.5|2324.6|2318.6|2324.4|2318.4|3
1626441300000|2021-07-16 13:15:00|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626441310000|2021-07-16 13:15:10|2324.8|2318.8|2325.5|2319.5|2325.5|2319.5|2324.8|2318.8|2
1626441320000|2021-07-16 13:15:20|2325.9|2319.9|2325.8|2319.8|2326.1|2320.1|2325.8|2319.8|6
1626441330000|2021-07-16 13:15:30|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.8|2319.8|3
1626441340000|2021-07-16 13:15:40|2325.8|2319.8|2325.9|2319.9|2325.9|2319.9|2325.8|2319.8|2
1626441350000|2021-07-16 13:15:50|2325.8|2319.8|2325.8|2319.8|2325.9|2319.9|2325.8|2319.8|3
1626441360000|2021-07-16 13:16:00|2325.5|2319.5|2325.4|2319.4|2325.5|2319.5|2325.4|2319.4|2
1626441370000|2021-07-16 13:16:10|2325.1|2319.1|2324.8|2318.8|2325.1|2319.1|2324.8|2318.8|2
1626441410000|2021-07-16 13:16:50|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626441420000|2021-07-16 13:17:00|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626441450000|2021-07-16 13:17:30|2324.9|2318.9|2324.8|2318.8|2324.9|2318.9|2324.8|2318.8|2
1626441470000|2021-07-16 13:17:50|2324.9|2318.9|2324.5|2318.5|2324.9|2318.9|2324.5|2318.5|2
1626441480000|2021-07-16 13:18:00|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626441510000|2021-07-16 13:18:30|2325|2319|2325.9|2319.9|2325.9|2319.9|2325|2319|3
1626441530000|2021-07-16 13:18:50|2326|2320|2326.4|2320.4|2326.4|2320.4|2326|2320|2
1626441550000|2021-07-16 13:19:10|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1626441590000|2021-07-16 13:19:50|2326.5|2320.5|2326.4|2320.4|2326.5|2320.5|2326.1|2320.1|3
1626441610000|2021-07-16 13:20:10|2326.1|2320.1|2326.4|2320.4|2326.4|2320.4|2326.1|2320.1|2
1626441620000|2021-07-16 13:20:20|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1626441630000|2021-07-16 13:20:30|2326.4|2320.4|2326.5|2320.5|2326.6|2320.6|2326.4|2320.4|3
1626441670000|2021-07-16 13:21:10|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1626441690000|2021-07-16 13:21:30|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1626441700000|2021-07-16 13:21:40|2326.8|2320.8|2326.4|2320.4|2326.8|2320.8|2326.4|2320.4|3
1626441730000|2021-07-16 13:22:10|2326.3|2320.3|2325.3|2319.3|2326.3|2320.3|2325.3|2319.3|4
1626441760000|2021-07-16 13:22:40|2325.5|2319.5|2325.6|2319.6|2325.6|2319.6|2325.5|2319.5|2
1626441770000|2021-07-16 13:22:50|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626441860000|2021-07-16 13:24:20|2326|2320|2325.1|2319.1|2326|2320|2325.1|2319.1|3
1626441880000|2021-07-16 13:24:40|2324.9|2318.9|2324.5|2318.5|2324.9|2318.9|2324.5|2318.5|2
1626441930000|2021-07-16 13:25:30|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|2324.4|2318.4|1
1626441940000|2021-07-16 13:25:40|2324.9|2318.9|2325.1|2319.1|2325.1|2319.1|2324.9|2318.9|2
1626441980000|2021-07-16 13:26:20|2324.8|2318.8|2324.5|2318.5|2324.8|2318.8|2324.4|2318.4|3
1626442040000|2021-07-16 13:27:20|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626442090000|2021-07-16 13:28:10|2324.9|2318.9|2326.4|2320.4|2326.4|2320.4|2324.9|2318.9|4
1626442100000|2021-07-16 13:28:20|2326.6|2320.6|2326.5|2320.5|2326.6|2320.6|2326.5|2320.5|2
1626442180000|2021-07-16 13:29:40|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1626442210000|2021-07-16 13:30:10|2326.6|2320.6|2328.6|2322.6|2328.6|2322.6|2326.6|2320.6|6
1626442220000|2021-07-16 13:30:20|2327.8|2321.8|2327|2321|2327.8|2321.8|2327|2321|3
1626442230000|2021-07-16 13:30:30|2326.9|2320.9|2326.5|2320.5|2326.9|2320.9|2326.5|2320.5|3
1626442240000|2021-07-16 13:30:40|2326.3|2320.3|2325.5|2319.5|2326.3|2320.3|2325.5|2319.5|2
1626442270000|2021-07-16 13:31:10|2325.3|2319.3|2325|2319|2325.3|2319.3|2325|2319|2
1626442280000|2021-07-16 13:31:20|2324.8|2318.8|2325|2319|2325|2319|2324.8|2318.8|2
1626442290000|2021-07-16 13:31:30|2324.8|2318.8|2325|2319|2325.1|2319.1|2324.8|2318.8|5
1626442300000|2021-07-16 13:31:40|2325.1|2319.1|2325.3|2319.3|2325.3|2319.3|2325.1|2319.1|2
1626442320000|2021-07-16 13:32:00|2326.3|2320.3|2326.3|2320.3|2326.6|2320.6|2326|2320|5
1626442330000|2021-07-16 13:32:10|2326|2320|2326|2320|2326|2320|2326|2320|1
1626442340000|2021-07-16 13:32:20|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1626442350000|2021-07-16 13:32:30|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626442370000|2021-07-16 13:32:50|2326|2320|2326.4|2320.4|2326.4|2320.4|2326|2320|3
1626442380000|2021-07-16 13:33:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626442390000|2021-07-16 13:33:10|2326|2320|2326.4|2320.4|2326.4|2320.4|2326|2320|3
1626442420000|2021-07-16 13:33:40|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626442440000|2021-07-16 13:34:00|2326.3|2320.3|2325.4|2319.4|2326.3|2320.3|2325.4|2319.4|2
1626442460000|2021-07-16 13:34:20|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626442470000|2021-07-16 13:34:30|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1626442480000|2021-07-16 13:34:40|2325.6|2319.6|2325.3|2319.3|2325.6|2319.6|2325.3|2319.3|3
1626442500000|2021-07-16 13:35:00|2325.4|2319.4|2325.3|2319.3|2326.1|2320.1|2325.3|2319.3|4
1626442510000|2021-07-16 13:35:10|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|2325.1|2319.1|1
1626442540000|2021-07-16 13:35:40|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1626442610000|2021-07-16 13:36:50|2325.5|2319.5|2325.8|2319.8|2325.8|2319.8|2325.5|2319.5|2
1626442620000|2021-07-16 13:37:00|2325.5|2319.5|2325.4|2319.4|2325.5|2319.5|2325.4|2319.4|2
1626442630000|2021-07-16 13:37:10|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626442650000|2021-07-16 13:37:30|2325.8|2319.8|2326.1|2320.1|2326.1|2320.1|2325.8|2319.8|2
1626442700000|2021-07-16 13:38:20|2325.9|2319.9|2325.5|2319.5|2325.9|2319.9|2325.4|2319.4|3
1626442710000|2021-07-16 13:38:30|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1626442750000|2021-07-16 13:39:10|2325.5|2319.5|2326.4|2320.4|2326.4|2320.4|2325.5|2319.5|2
1626442760000|2021-07-16 13:39:20|2326.3|2320.3|2326|2320|2326.3|2320.3|2326|2320|2
1626442770000|2021-07-16 13:39:30|2326.3|2320.3|2326.4|2320.4|2326.4|2320.4|2326.3|2320.3|2
1626442810000|2021-07-16 13:40:10|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|2
1626442830000|2021-07-16 13:40:30|2327.6|2321.6|2327.5|2321.5|2327.8|2321.8|2327.5|2321.5|5
1626442840000|2021-07-16 13:40:40|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626442850000|2021-07-16 13:40:50|2327|2321|2327|2321|2327|2321|2327|2321|1
1626442890000|2021-07-16 13:41:30|2326.6|2320.6|2326.3|2320.3|2326.6|2320.6|2326.3|2320.3|2
1626442900000|2021-07-16 13:41:40|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1626442920000|2021-07-16 13:42:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626442930000|2021-07-16 13:42:10|2326.1|2320.1|2326.4|2320.4|2326.4|2320.4|2326.1|2320.1|3
1626442950000|2021-07-16 13:42:30|2326.3|2320.3|2326.4|2320.4|2326.4|2320.4|2326.3|2320.3|2
1626442970000|2021-07-16 13:42:50|2326.3|2320.3|2326.4|2320.4|2326.4|2320.4|2325.9|2319.9|4
1626443070000|2021-07-16 13:44:30|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626443080000|2021-07-16 13:44:40|2326|2320|2324.8|2318.8|2326|2320|2324.8|2318.8|4
1626443090000|2021-07-16 13:44:50|2325|2319|2325.3|2319.3|2325.3|2319.3|2325|2319|2
1626443100000|2021-07-16 13:45:00|2325.5|2319.5|2326|2320|2326|2320|2325.5|2319.5|5
1626443110000|2021-07-16 13:45:10|2326.3|2320.3|2326.4|2320.4|2326.4|2320.4|2326.3|2320.3|2
1626443150000|2021-07-16 13:45:50|2326.1|2320.1|2326.3|2320.3|2326.5|2320.5|2325.9|2319.9|5
1626443160000|2021-07-16 13:46:00|2326|2320|2325.5|2319.5|2326|2320|2325.5|2319.5|2
1626443220000|2021-07-16 13:47:00|2324.8|2318.8|2324.6|2318.6|2324.8|2318.8|2324.6|2318.6|2
1626443230000|2021-07-16 13:47:10|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|2324.9|2318.9|1
1626443340000|2021-07-16 13:49:00|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626443400000|2021-07-16 13:50:00|2325|2319|2324.5|2318.5|2325|2319|2324.5|2318.5|3
1626443440000|2021-07-16 13:50:40|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|2324.6|2318.6|1
1626443490000|2021-07-16 13:51:30|2324.9|2318.9|2325.4|2319.4|2325.4|2319.4|2324.9|2318.9|2
1626443500000|2021-07-16 13:51:40|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626443540000|2021-07-16 13:52:20|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626443550000|2021-07-16 13:52:30|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626443560000|2021-07-16 13:52:40|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626443590000|2021-07-16 13:53:10|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626443620000|2021-07-16 13:53:40|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626443640000|2021-07-16 13:54:00|2326|2320|2325.6|2319.6|2326|2320|2325.6|2319.6|2
1626443850000|2021-07-16 13:57:30|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626443890000|2021-07-16 13:58:10|2326.4|2320.4|2326.4|2320.4|2326.8|2320.8|2326.4|2320.4|4
1626443970000|2021-07-16 13:59:30|2326.8|2320.8|2327|2321|2327|2321|2326.8|2320.8|2
1626443980000|2021-07-16 13:59:40|2326.6|2320.6|2327|2321|2327|2321|2326.5|2320.5|3
1626443990000|2021-07-16 13:59:50|2326.9|2320.9|2326.1|2320.1|2326.9|2320.9|2326.1|2320.1|2
1626444020000|2021-07-16 14:00:20|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1626444060000|2021-07-16 14:01:00|2326.5|2320.5|2327|2321|2327|2321|2326.5|2320.5|2
1626444070000|2021-07-16 14:01:10|2326.9|2320.9|2327|2321|2327|2321|2326.9|2320.9|2
1626444080000|2021-07-16 14:01:20|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1626444110000|2021-07-16 14:01:50|2326.5|2320.5|2326.4|2320.4|2326.5|2320.5|2326.4|2320.4|2
1626444120000|2021-07-16 14:02:00|2326.9|2320.9|2327|2321|2327.4|2321.4|2326.9|2320.9|6
1626444130000|2021-07-16 14:02:10|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626444270000|2021-07-16 14:04:30|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626444320000|2021-07-16 14:05:20|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1626444340000|2021-07-16 14:05:40|2326.8|2320.8|2326.6|2320.6|2327.4|2321.4|2326.6|2320.6|6
1626444350000|2021-07-16 14:05:50|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626444360000|2021-07-16 14:06:00|2327|2321|2327|2321|2327|2321|2327|2321|1
1626444380000|2021-07-16 14:06:20|2326.9|2320.9|2327.3|2321.3|2327.3|2321.3|2326.9|2320.9|2
1626444390000|2021-07-16 14:06:30|2327.1|2321.1|2326.8|2320.8|2327.1|2321.1|2326.8|2320.8|3
1626444460000|2021-07-16 14:07:40|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1626444500000|2021-07-16 14:08:20|2326.4|2320.4|2326.6|2320.6|2326.6|2320.6|2326.4|2320.4|3
1626444510000|2021-07-16 14:08:30|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1626444520000|2021-07-16 14:08:40|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1626444540000|2021-07-16 14:09:00|2326.4|2320.4|2326.4|2320.4|2326.6|2320.6|2326.4|2320.4|3
1626444550000|2021-07-16 14:09:10|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|2326.6|2320.6|1
1626444560000|2021-07-16 14:09:20|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626444570000|2021-07-16 14:09:30|2326.6|2320.6|2326.1|2320.1|2326.6|2320.6|2325.9|2319.9|5
1626444580000|2021-07-16 14:09:40|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626444590000|2021-07-16 14:09:50|2325.6|2319.6|2325.4|2319.4|2325.6|2319.6|2325.4|2319.4|2
1626444630000|2021-07-16 14:10:30|2325.1|2319.1|2324.5|2318.5|2325.1|2319.1|2324.5|2318.5|4
1626444640000|2021-07-16 14:10:40|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.1|2318.1|3
1626444660000|2021-07-16 14:11:00|2324.1|2318.1|2323.3|2317.3|2324.1|2318.1|2323.3|2317.3|4
1626444670000|2021-07-16 14:11:10|2323|2317|2322.3|2316.3|2323|2317|2322.3|2316.3|5
1626444680000|2021-07-16 14:11:20|2322.1|2316.1|2322.3|2316.3|2322.3|2316.3|2322|2316|3
1626444710000|2021-07-16 14:11:50|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322.3|2316.3|2
1626444720000|2021-07-16 14:12:00|2322|2316|2321.4|2315.4|2322|2316|2321.3|2315.3|3
1626444740000|2021-07-16 14:12:20|2321.6|2315.6|2321.9|2315.9|2321.9|2315.9|2321.6|2315.6|2
1626444750000|2021-07-16 14:12:30|2321.8|2315.8|2322|2316|2322|2316|2321.5|2315.5|7
1626444760000|2021-07-16 14:12:40|2321.9|2315.9|2321.8|2315.8|2321.9|2315.9|2321.8|2315.8|2
1626444790000|2021-07-16 14:13:10|2321.9|2315.9|2322|2316|2322|2316|2321.9|2315.9|2
1626444800000|2021-07-16 14:13:20|2321.5|2315.5|2322.3|2316.3|2322.4|2316.4|2321.5|2315.5|6
1626444820000|2021-07-16 14:13:40|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1626444850000|2021-07-16 14:14:10|2322.5|2316.5|2323.4|2317.4|2324.1|2318.1|2322.5|2316.5|5
1626444870000|2021-07-16 14:14:30|2323|2317|2322.6|2316.6|2323|2317|2322.5|2316.5|3
1626444890000|2021-07-16 14:14:50|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.6|2316.6|3
1626444910000|2021-07-16 14:15:10|2322.6|2316.6|2322.5|2316.5|2322.6|2316.6|2322.5|2316.5|2
1626444920000|2021-07-16 14:15:20|2322.3|2316.3|2322.1|2316.1|2322.3|2316.3|2322|2316|5
1626444930000|2021-07-16 14:15:30|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626444940000|2021-07-16 14:15:40|2322.3|2316.3|2322.6|2316.6|2322.6|2316.6|2322.3|2316.3|3
1626444950000|2021-07-16 14:15:50|2323|2317|2322.6|2316.6|2323.1|2317.1|2322.6|2316.6|4
1626444960000|2021-07-16 14:16:00|2322.9|2316.9|2323.1|2317.1|2323.1|2317.1|2322.9|2316.9|2
1626445010000|2021-07-16 14:16:50|2323|2317|2323|2317|2323|2317|2323|2317|1
1626445020000|2021-07-16 14:17:00|2322.9|2316.9|2323.1|2317.1|2323.1|2317.1|2322.6|2316.6|4
1626445030000|2021-07-16 14:17:10|2323|2317|2323.1|2317.1|2323.3|2317.3|2323|2317|3
1626445050000|2021-07-16 14:17:30|2322.9|2316.9|2322.1|2316.1|2322.9|2316.9|2322.1|2316.1|3
1626445070000|2021-07-16 14:17:50|2322.3|2316.3|2322.6|2316.6|2322.6|2316.6|2322.3|2316.3|2
1626445080000|2021-07-16 14:18:00|2322.9|2316.9|2322.6|2316.6|2323.1|2317.1|2322.6|2316.6|4
1626445110000|2021-07-16 14:18:30|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1626445120000|2021-07-16 14:18:40|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2322.9|2316.9|3
1626445140000|2021-07-16 14:19:00|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1626445150000|2021-07-16 14:19:10|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1626445160000|2021-07-16 14:19:20|2323.3|2317.3|2324.6|2318.6|2325.1|2319.1|2323.3|2317.3|5
1626445190000|2021-07-16 14:19:50|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626445210000|2021-07-16 14:20:10|2325|2319|2326|2320|2326|2320|2325|2319|2
1626445220000|2021-07-16 14:20:20|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626445230000|2021-07-16 14:20:30|2325.4|2319.4|2325.3|2319.3|2325.4|2319.4|2325.3|2319.3|2
1626445240000|2021-07-16 14:20:40|2325.1|2319.1|2325|2319|2325.1|2319.1|2325|2319|2
1626445250000|2021-07-16 14:20:50|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626445260000|2021-07-16 14:21:00|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|2
1626445270000|2021-07-16 14:21:10|2324|2318|2324|2318|2324|2318|2324|2318|1
1626445280000|2021-07-16 14:21:20|2323.8|2317.8|2323.8|2317.8|2324.1|2318.1|2323.8|2317.8|4
1626445310000|2021-07-16 14:21:50|2323.6|2317.6|2323|2317|2323.6|2317.6|2322.6|2316.6|7
1626445330000|2021-07-16 14:22:10|2322.8|2316.8|2322.9|2316.9|2322.9|2316.9|2322.8|2316.8|2
1626445340000|2021-07-16 14:22:20|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626445350000|2021-07-16 14:22:30|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322|2316|4
1626445360000|2021-07-16 14:22:40|2322|2316|2322.3|2316.3|2322.3|2316.3|2322|2316|4
1626445370000|2021-07-16 14:22:50|2322|2316|2322.3|2316.3|2322.3|2316.3|2322|2316|2
1626445380000|2021-07-16 14:23:00|2322|2316|2322.3|2316.3|2322.3|2316.3|2322|2316|2
1626445400000|2021-07-16 14:23:20|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626445410000|2021-07-16 14:23:30|2322.3|2316.3|2322.8|2316.8|2322.8|2316.8|2322.3|2316.3|3
1626445430000|2021-07-16 14:23:50|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626445440000|2021-07-16 14:24:00|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626445450000|2021-07-16 14:24:10|2322.5|2316.5|2322.5|2316.5|2322.8|2316.8|2322.5|2316.5|3
1626445460000|2021-07-16 14:24:20|2322.3|2316.3|2322|2316|2322.3|2316.3|2322|2316|2
1626445470000|2021-07-16 14:24:30|2321.9|2315.9|2321.8|2315.8|2321.9|2315.9|2321.8|2315.8|2
1626445480000|2021-07-16 14:24:40|2321.5|2315.5|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|3
1626445490000|2021-07-16 14:24:50|2321.8|2315.8|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|2
1626445500000|2021-07-16 14:25:00|2321.3|2315.3|2320.8|2314.8|2321.5|2315.5|2320.8|2314.8|5
1626445530000|2021-07-16 14:25:30|2320.5|2314.5|2320|2314|2320.5|2314.5|2320|2314|2
1626445540000|2021-07-16 14:25:40|2319.8|2313.8|2320.3|2314.3|2320.3|2314.3|2319.8|2313.8|3
1626445560000|2021-07-16 14:26:00|2320|2314|2319.8|2313.8|2320|2314|2319.8|2313.8|2
1626445580000|2021-07-16 14:26:20|2320.3|2314.3|2320.4|2314.4|2320.4|2314.4|2320.1|2314.1|3
1626445590000|2021-07-16 14:26:30|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626445600000|2021-07-16 14:26:40|2320.5|2314.5|2320.6|2314.6|2320.6|2314.6|2320.5|2314.5|2
1626445610000|2021-07-16 14:26:50|2321.1|2315.1|2321.3|2315.3|2321.3|2315.3|2321.1|2315.1|2
1626445630000|2021-07-16 14:27:10|2321|2315|2321.3|2315.3|2321.3|2315.3|2321|2315|2
1626445640000|2021-07-16 14:27:20|2321.5|2315.5|2321.5|2315.5|2321.9|2315.9|2321.5|2315.5|4
1626445650000|2021-07-16 14:27:30|2321.4|2315.4|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|3
1626445680000|2021-07-16 14:28:00|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626445690000|2021-07-16 14:28:10|2321.3|2315.3|2320.8|2314.8|2321.3|2315.3|2320.1|2314.1|5
1626445700000|2021-07-16 14:28:20|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.3|2314.3|4
1626445720000|2021-07-16 14:28:40|2321|2315|2321|2315|2321|2315|2321|2315|1
1626445730000|2021-07-16 14:28:50|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626445740000|2021-07-16 14:29:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.4|2314.4|6
1626445750000|2021-07-16 14:29:10|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626445760000|2021-07-16 14:29:20|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626445770000|2021-07-16 14:29:30|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|2
1626445780000|2021-07-16 14:29:40|2320.9|2314.9|2320.5|2314.5|2320.9|2314.9|2320.5|2314.5|4
1626445790000|2021-07-16 14:29:50|2320.3|2314.3|2320.4|2314.4|2320.4|2314.4|2320.1|2314.1|3
1626445810000|2021-07-16 14:30:10|2320.5|2314.5|2322.4|2316.4|2323|2317|2320.5|2314.5|9
1626445820000|2021-07-16 14:30:20|2322.6|2316.6|2322.9|2316.9|2322.9|2316.9|2322.6|2316.6|2
1626445830000|2021-07-16 14:30:30|2323.1|2317.1|2322.6|2316.6|2323.1|2317.1|2322.4|2316.4|5
1626445840000|2021-07-16 14:30:40|2322.8|2316.8|2323.5|2317.5|2323.5|2317.5|2322.8|2316.8|2
1626445850000|2021-07-16 14:30:50|2323.4|2317.4|2322.9|2316.9|2323.4|2317.4|2322.9|2316.9|4
1626445860000|2021-07-16 14:31:00|2323.1|2317.1|2322.9|2316.9|2323.4|2317.4|2322.9|2316.9|6
1626445870000|2021-07-16 14:31:10|2322.6|2316.6|2322.4|2316.4|2322.6|2316.6|2322.4|2316.4|4
1626445880000|2021-07-16 14:31:20|2322.3|2316.3|2321.6|2315.6|2322.3|2316.3|2321.6|2315.6|2
1626445900000|2021-07-16 14:31:40|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626445910000|2021-07-16 14:31:50|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626445920000|2021-07-16 14:32:00|2321|2315|2321|2315|2321|2315|2320.3|2314.3|4
1626445930000|2021-07-16 14:32:10|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|2
1626445940000|2021-07-16 14:32:20|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626445960000|2021-07-16 14:32:40|2320.8|2314.8|2321.4|2315.4|2321.4|2315.4|2320.8|2314.8|3
1626445970000|2021-07-16 14:32:50|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626445980000|2021-07-16 14:33:00|2321.3|2315.3|2320.5|2314.5|2321.3|2315.3|2320.5|2314.5|2
1626445990000|2021-07-16 14:33:10|2320.4|2314.4|2320.4|2314.4|2320.6|2314.6|2320.4|2314.4|3
1626446010000|2021-07-16 14:33:30|2320.5|2314.5|2321.5|2315.5|2321.5|2315.5|2320.5|2314.5|2
1626446040000|2021-07-16 14:34:00|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626446100000|2021-07-16 14:35:00|2321|2315|2321.5|2315.5|2321.5|2315.5|2320.8|2314.8|5
1626446110000|2021-07-16 14:35:10|2321.3|2315.3|2320.8|2314.8|2321.3|2315.3|2320.8|2314.8|3
1626446130000|2021-07-16 14:35:30|2320.5|2314.5|2320.3|2314.3|2320.5|2314.5|2320.3|2314.3|2
1626446140000|2021-07-16 14:35:40|2319.9|2313.9|2319.8|2313.8|2320|2314|2319.8|2313.8|4
1626446150000|2021-07-16 14:35:50|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626446160000|2021-07-16 14:36:00|2319.5|2313.5|2319.8|2313.8|2320|2314|2319.4|2313.4|5
1626446170000|2021-07-16 14:36:10|2319.6|2313.6|2318.9|2312.9|2319.6|2313.6|2318.9|2312.9|5
1626446180000|2021-07-16 14:36:20|2318.8|2312.8|2318.8|2312.8|2319|2313|2318.6|2312.6|5
1626446200000|2021-07-16 14:36:40|2319|2313|2318.9|2312.9|2319.1|2313.1|2318.9|2312.9|4
1626446210000|2021-07-16 14:36:50|2319|2313|2318.8|2312.8|2319|2313|2318.8|2312.8|2
1626446250000|2021-07-16 14:37:30|2318.6|2312.6|2319|2313|2319|2313|2318.6|2312.6|3
1626446260000|2021-07-16 14:37:40|2318.8|2312.8|2319|2313|2319|2313|2318.8|2312.8|2
1626446280000|2021-07-16 14:38:00|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626446290000|2021-07-16 14:38:10|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2319.3|2313.3|2
1626446300000|2021-07-16 14:38:20|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626446310000|2021-07-16 14:38:30|2319.4|2313.4|2319.3|2313.3|2319.4|2313.4|2319|2313|3
1626446320000|2021-07-16 14:38:40|2319|2313|2319|2313|2319|2313|2319|2313|1
1626446330000|2021-07-16 14:38:50|2318.8|2312.8|2319|2313|2319|2313|2318.8|2312.8|2
1626446410000|2021-07-16 14:40:10|2319.4|2313.4|2319.6|2313.6|2319.6|2313.6|2319.4|2313.4|2
1626446440000|2021-07-16 14:40:40|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2319|2313|3
1626446450000|2021-07-16 14:40:50|2319|2313|2319.3|2313.3|2319.3|2313.3|2319|2313|2
1626446460000|2021-07-16 14:41:00|2319.1|2313.1|2318.5|2312.5|2319.1|2313.1|2318.3|2312.3|3
1626446470000|2021-07-16 14:41:10|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626446480000|2021-07-16 14:41:20|2318|2312|2318.3|2312.3|2318.3|2312.3|2318|2312|2
1626446490000|2021-07-16 14:41:30|2318|2312|2318.3|2312.3|2318.3|2312.3|2318|2312|2
1626446500000|2021-07-16 14:41:40|2318|2312|2318|2312|2318|2312|2318|2312|1
1626446510000|2021-07-16 14:41:50|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626446540000|2021-07-16 14:42:20|2318|2312|2318.3|2312.3|2318.3|2312.3|2318|2312|2
1626446550000|2021-07-16 14:42:30|2318.5|2312.5|2318.4|2312.4|2318.5|2312.5|2318|2312|4
1626446560000|2021-07-16 14:42:40|2318.3|2312.3|2317.9|2311.9|2318.3|2312.3|2317.9|2311.9|3
1626446590000|2021-07-16 14:43:10|2317.8|2311.8|2317.6|2311.6|2317.8|2311.8|2317.6|2311.6|2
1626446600000|2021-07-16 14:43:20|2317.3|2311.3|2318.3|2312.3|2318.3|2312.3|2316.3|2310.3|7
1626446610000|2021-07-16 14:43:30|2318|2312|2316.8|2310.8|2318|2312|2316.8|2310.8|3
1626446620000|2021-07-16 14:43:40|2317.4|2311.4|2318.4|2312.4|2318.4|2312.4|2317.4|2311.4|3
1626446630000|2021-07-16 14:43:50|2318.3|2312.3|2318.4|2312.4|2318.6|2312.6|2318.3|2312.3|4
1626446640000|2021-07-16 14:44:00|2318.6|2312.6|2319.4|2313.4|2319.6|2313.6|2318.6|2312.6|5
1626446650000|2021-07-16 14:44:10|2319.1|2313.1|2318.6|2312.6|2319.1|2313.1|2318.6|2312.6|2
1626446660000|2021-07-16 14:44:20|2318.8|2312.8|2319.6|2313.6|2319.8|2313.8|2318.8|2312.8|6
1626446670000|2021-07-16 14:44:30|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626446690000|2021-07-16 14:44:50|2318.9|2312.9|2318.4|2312.4|2318.9|2312.9|2318.4|2312.4|4
1626446700000|2021-07-16 14:45:00|2317.5|2311.5|2317.8|2311.8|2317.9|2311.9|2317.5|2311.5|3
1626446720000|2021-07-16 14:45:20|2317.9|2311.9|2318.4|2312.4|2318.4|2312.4|2317.9|2311.9|3
1626446730000|2021-07-16 14:45:30|2318.1|2312.1|2317.9|2311.9|2318.1|2312.1|2317.9|2311.9|2
1626446740000|2021-07-16 14:45:40|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1626446750000|2021-07-16 14:45:50|2317.9|2311.9|2317.8|2311.8|2317.9|2311.9|2317.8|2311.8|2
1626446760000|2021-07-16 14:46:00|2318|2312|2317.9|2311.9|2318|2312|2317.9|2311.9|2
1626446770000|2021-07-16 14:46:10|2318|2312|2318.1|2312.1|2318.3|2312.3|2318|2312|3
1626446790000|2021-07-16 14:46:30|2318|2312|2318.3|2312.3|2318.3|2312.3|2317.9|2311.9|4
1626446800000|2021-07-16 14:46:40|2318|2312|2318|2312|2318|2312|2318|2312|1
1626446820000|2021-07-16 14:47:00|2318.1|2312.1|2317.9|2311.9|2318.1|2312.1|2317.9|2311.9|2
1626446840000|2021-07-16 14:47:20|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626446860000|2021-07-16 14:47:40|2317.8|2311.8|2317.8|2311.8|2318.5|2312.5|2317.8|2311.8|5
1626446870000|2021-07-16 14:47:50|2317.9|2311.9|2317.8|2311.8|2317.9|2311.9|2317.8|2311.8|2
1626446920000|2021-07-16 14:48:40|2317.6|2311.6|2317.9|2311.9|2318.5|2312.5|2317.6|2311.6|4
1626446960000|2021-07-16 14:49:20|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1626446990000|2021-07-16 14:49:50|2318.4|2312.4|2317.6|2311.6|2318.4|2312.4|2317.6|2311.6|3
1626447000000|2021-07-16 14:50:00|2318.1|2312.1|2318.4|2312.4|2318.4|2312.4|2317.9|2311.9|4
1626447030000|2021-07-16 14:50:30|2318.1|2312.1|2318.3|2312.3|2318.3|2312.3|2318.1|2312.1|2
1626447040000|2021-07-16 14:50:40|2318.8|2312.8|2319.4|2313.4|2319.4|2313.4|2318.8|2312.8|5
1626447050000|2021-07-16 14:50:50|2319.3|2313.3|2319.4|2313.4|2319.4|2313.4|2319.3|2313.3|2
1626447080000|2021-07-16 14:51:20|2319.5|2313.5|2320|2314|2320|2314|2319.5|2313.5|3
1626447090000|2021-07-16 14:51:30|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626447120000|2021-07-16 14:52:00|2320|2314|2320.3|2314.3|2320.3|2314.3|2320|2314|2
1626447130000|2021-07-16 14:52:10|2320.1|2314.1|2320|2314|2320.1|2314.1|2320|2314|2
1626447140000|2021-07-16 14:52:20|2320.1|2314.1|2320.6|2314.6|2320.6|2314.6|2320.1|2314.1|2
1626447170000|2021-07-16 14:52:50|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626447180000|2021-07-16 14:53:00|2320.3|2314.3|2320.1|2314.1|2320.4|2314.4|2320|2314|5
1626447220000|2021-07-16 14:53:40|2320.4|2314.4|2322.5|2316.5|2322.5|2316.5|2320.4|2314.4|5
1626447230000|2021-07-16 14:53:50|2322.6|2316.6|2322.5|2316.5|2323.3|2317.3|2322.5|2316.5|3
1626447240000|2021-07-16 14:54:00|2322.8|2316.8|2323|2317|2323|2317|2322.8|2316.8|3
1626447250000|2021-07-16 14:54:10|2323.1|2317.1|2321.9|2315.9|2323.5|2317.5|2321.9|2315.9|5
1626447290000|2021-07-16 14:54:50|2321.8|2315.8|2321.6|2315.6|2321.8|2315.8|2321.6|2315.6|2
1626447320000|2021-07-16 14:55:20|2321.8|2315.8|2322.5|2316.5|2322.5|2316.5|2321.8|2315.8|5
1626447340000|2021-07-16 14:55:40|2322.8|2316.8|2323.8|2317.8|2324.1|2318.1|2322.8|2316.8|4
1626447350000|2021-07-16 14:55:50|2323.9|2317.9|2324.3|2318.3|2324.5|2318.5|2323.9|2317.9|5
1626447360000|2021-07-16 14:56:00|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626447370000|2021-07-16 14:56:10|2324.3|2318.3|2324.1|2318.1|2324.3|2318.3|2324.1|2318.1|2
1626447380000|2021-07-16 14:56:20|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626447390000|2021-07-16 14:56:30|2324.5|2318.5|2325|2319|2325.5|2319.5|2324.5|2318.5|8
1626447410000|2021-07-16 14:56:50|2324.8|2318.8|2324.6|2318.6|2324.8|2318.8|2324.6|2318.6|2
1626447430000|2021-07-16 14:57:10|2324.1|2318.1|2323.5|2317.5|2324.1|2318.1|2323.5|2317.5|3
1626447440000|2021-07-16 14:57:20|2323.4|2317.4|2322.5|2316.5|2323.4|2317.4|2322.5|2316.5|4
1626447460000|2021-07-16 14:57:40|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1626447470000|2021-07-16 14:57:50|2322.5|2316.5|2325.5|2319.5|2325.5|2319.5|2322.5|2316.5|7
1626447480000|2021-07-16 14:58:00|2325.8|2319.8|2322.4|2316.4|2325.8|2319.8|2322.4|2316.4|11
1626447490000|2021-07-16 14:58:10|2322.5|2316.5|2323.1|2317.1|2324|2318|2322.5|2316.5|8
1626447510000|2021-07-16 14:58:30|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626447530000|2021-07-16 14:58:50|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626447540000|2021-07-16 14:59:00|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1626447550000|2021-07-16 14:59:10|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626447570000|2021-07-16 14:59:30|2323.4|2317.4|2323.5|2317.5|2323.5|2317.5|2323.4|2317.4|2
1626447590000|2021-07-16 14:59:50|2323.1|2317.1|2323|2317|2323.1|2317.1|2323|2317|2
1626447630000|2021-07-16 15:00:30|2323.1|2317.1|2323|2317|2323.6|2317.6|2323|2317|6
1626447650000|2021-07-16 15:00:50|2322.9|2316.9|2322.6|2316.6|2322.9|2316.9|2322.6|2316.6|2
1626447660000|2021-07-16 15:01:00|2322.3|2316.3|2321.6|2315.6|2322.3|2316.3|2321.6|2315.6|4
1626447670000|2021-07-16 15:01:10|2321.9|2315.9|2322.3|2316.3|2322.8|2316.8|2321.9|2315.9|5
1626447680000|2021-07-16 15:01:20|2322.5|2316.5|2322.9|2316.9|2322.9|2316.9|2322.5|2316.5|2
1626447690000|2021-07-16 15:01:30|2323.1|2317.1|2324.8|2318.8|2324.8|2318.8|2323.1|2317.1|2
1626447700000|2021-07-16 15:01:40|2324.6|2318.6|2324|2318|2324.6|2318.6|2323.8|2317.8|5
1626447710000|2021-07-16 15:01:50|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626447730000|2021-07-16 15:02:10|2323.6|2317.6|2323.8|2317.8|2323.8|2317.8|2323.6|2317.6|2
1626447750000|2021-07-16 15:02:30|2323.5|2317.5|2323.8|2317.8|2323.8|2317.8|2323.5|2317.5|2
1626447760000|2021-07-16 15:02:40|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1626447770000|2021-07-16 15:02:50|2324.3|2318.3|2324.8|2318.8|2324.8|2318.8|2324.3|2318.3|4
1626447810000|2021-07-16 15:03:30|2324.6|2318.6|2324|2318|2324.6|2318.6|2323.8|2317.8|5
1626447820000|2021-07-16 15:03:40|2323.9|2317.9|2323.8|2317.8|2323.9|2317.9|2323.8|2317.8|2
1626447910000|2021-07-16 15:05:10|2323.9|2317.9|2324.1|2318.1|2324.1|2318.1|2323.9|2317.9|3
1626447920000|2021-07-16 15:05:20|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626447950000|2021-07-16 15:05:50|2324.1|2318.1|2323.8|2317.8|2324.1|2318.1|2323.8|2317.8|2
1626447960000|2021-07-16 15:06:00|2323.5|2317.5|2323|2317|2323.5|2317.5|2323|2317|2
1626447980000|2021-07-16 15:06:20|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626447990000|2021-07-16 15:06:30|2323.5|2317.5|2324.5|2318.5|2324.5|2318.5|2323.5|2317.5|3
1626448000000|2021-07-16 15:06:40|2324.8|2318.8|2325|2319|2325|2319|2324.8|2318.8|2
1626448010000|2021-07-16 15:06:50|2325.1|2319.1|2325.8|2319.8|2325.9|2319.9|2325.1|2319.1|3
1626448020000|2021-07-16 15:07:00|2325.6|2319.6|2325.8|2319.8|2325.8|2319.8|2325.6|2319.6|2
1626448030000|2021-07-16 15:07:10|2326|2320|2326.4|2320.4|2326.5|2320.5|2326|2320|3
1626448040000|2021-07-16 15:07:20|2327.1|2321.1|2326.4|2320.4|2327.5|2321.5|2326.4|2320.4|6
1626448050000|2021-07-16 15:07:30|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626448060000|2021-07-16 15:07:40|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|2326.1|2320.1|1
1626448070000|2021-07-16 15:07:50|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1626448080000|2021-07-16 15:08:00|2325.4|2319.4|2326|2320|2326|2320|2325.4|2319.4|3
1626448090000|2021-07-16 15:08:10|2325.8|2319.8|2325.6|2319.6|2325.8|2319.8|2325.6|2319.6|2
1626448100000|2021-07-16 15:08:20|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626448150000|2021-07-16 15:09:10|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626448170000|2021-07-16 15:09:30|2325.9|2319.9|2326.1|2320.1|2326.1|2320.1|2325.9|2319.9|2
1626448200000|2021-07-16 15:10:00|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|2326.4|2320.4|1
1626448210000|2021-07-16 15:10:10|2326.1|2320.1|2325.6|2319.6|2326.1|2320.1|2325.6|2319.6|2
1626448230000|2021-07-16 15:10:30|2325.5|2319.5|2325.6|2319.6|2325.6|2319.6|2325.5|2319.5|2
1626448260000|2021-07-16 15:11:00|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626448290000|2021-07-16 15:11:30|2326|2320|2326.1|2320.1|2326.1|2320.1|2326|2320|2
1626448320000|2021-07-16 15:12:00|2326.4|2320.4|2327.5|2321.5|2327.5|2321.5|2326.4|2320.4|4
1626448330000|2021-07-16 15:12:10|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626448340000|2021-07-16 15:12:20|2328|2322|2328|2322|2328|2322|2328|2322|1
1626448350000|2021-07-16 15:12:30|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.6|2321.6|3
1626448360000|2021-07-16 15:12:40|2327.6|2321.6|2326.8|2320.8|2327.6|2321.6|2326.8|2320.8|7
1626448370000|2021-07-16 15:12:50|2327.6|2321.6|2327.3|2321.3|2327.8|2321.8|2327.3|2321.3|4
1626448380000|2021-07-16 15:13:00|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626448390000|2021-07-16 15:13:10|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|2
1626448400000|2021-07-16 15:13:20|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|2
1626448410000|2021-07-16 15:13:30|2327.4|2321.4|2327|2321|2327.4|2321.4|2327|2321|2
1626448420000|2021-07-16 15:13:40|2326.4|2320.4|2326.5|2320.5|2326.5|2320.5|2326.4|2320.4|2
1626448430000|2021-07-16 15:13:50|2326.3|2320.3|2325.9|2319.9|2326.3|2320.3|2325.9|2319.9|2
1626448440000|2021-07-16 15:14:00|2325.8|2319.8|2325.9|2319.9|2325.9|2319.9|2325.8|2319.8|2
1626448460000|2021-07-16 15:14:20|2325.8|2319.8|2324.8|2318.8|2325.8|2319.8|2324.8|2318.8|5
1626448470000|2021-07-16 15:14:30|2325|2319|2325|2319|2325|2319|2325|2319|1
1626448490000|2021-07-16 15:14:50|2324.6|2318.6|2325.6|2319.6|2325.6|2319.6|2324.6|2318.6|4
1626448500000|2021-07-16 15:15:00|2325.5|2319.5|2324.8|2318.8|2325.6|2319.6|2324.8|2318.8|5
1626448510000|2021-07-16 15:15:10|2324.4|2318.4|2325|2319|2325.3|2319.3|2324.4|2318.4|4
1626448530000|2021-07-16 15:15:30|2325.4|2319.4|2324.5|2318.5|2325.4|2319.4|2324.5|2318.5|5
1626448540000|2021-07-16 15:15:40|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626448550000|2021-07-16 15:15:50|2323.9|2317.9|2324.4|2318.4|2324.4|2318.4|2323.9|2317.9|3
1626448570000|2021-07-16 15:16:10|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1626448580000|2021-07-16 15:16:20|2324.1|2318.1|2323.9|2317.9|2324.1|2318.1|2323.9|2317.9|2
1626448590000|2021-07-16 15:16:30|2323.8|2317.8|2324.1|2318.1|2324.1|2318.1|2323.8|2317.8|2
1626448600000|2021-07-16 15:16:40|2323.9|2317.9|2321|2315|2323.9|2317.9|2321|2315|6
1626448610000|2021-07-16 15:16:50|2321.8|2315.8|2321.6|2315.6|2322.1|2316.1|2321.6|2315.6|7
1626448620000|2021-07-16 15:17:00|2322.1|2316.1|2322.6|2316.6|2322.6|2316.6|2322.1|2316.1|3
1626448630000|2021-07-16 15:17:10|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626448650000|2021-07-16 15:17:30|2322.3|2316.3|2322.6|2316.6|2323|2317|2322.1|2316.1|6
1626448660000|2021-07-16 15:17:40|2322.8|2316.8|2322.6|2316.6|2322.8|2316.8|2322.6|2316.6|2
1626448670000|2021-07-16 15:17:50|2322.9|2316.9|2322.4|2316.4|2323|2317|2322.4|2316.4|4
1626448680000|2021-07-16 15:18:00|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322.3|2316.3|2
1626448690000|2021-07-16 15:18:10|2322.8|2316.8|2322.5|2316.5|2322.9|2316.9|2322.5|2316.5|4
1626448710000|2021-07-16 15:18:30|2322.4|2316.4|2322.4|2316.4|2322.6|2316.6|2322.4|2316.4|3
1626448720000|2021-07-16 15:18:40|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626448730000|2021-07-16 15:18:50|2322.8|2316.8|2322.5|2316.5|2322.8|2316.8|2322.5|2316.5|2
1626448740000|2021-07-16 15:19:00|2322.8|2316.8|2324.5|2318.5|2324.5|2318.5|2322.8|2316.8|10
1626448750000|2021-07-16 15:19:10|2324.3|2318.3|2322.3|2316.3|2324.3|2318.3|2322.3|2316.3|7
1626448760000|2021-07-16 15:19:20|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626448770000|2021-07-16 15:19:30|2322.6|2316.6|2322.5|2316.5|2322.6|2316.6|2322.5|2316.5|2
1626448780000|2021-07-16 15:19:40|2322.6|2316.6|2322.5|2316.5|2322.6|2316.6|2322.5|2316.5|2
1626448790000|2021-07-16 15:19:50|2322.9|2316.9|2323|2317|2323|2317|2322.8|2316.8|3
1626448800000|2021-07-16 15:20:00|2323.5|2317.5|2323|2317|2323.5|2317.5|2323|2317|4
1626448810000|2021-07-16 15:20:10|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|2323.1|2317.1|1
1626448820000|2021-07-16 15:20:20|2323.4|2317.4|2323.1|2317.1|2323.4|2317.4|2323.1|2317.1|2
1626448830000|2021-07-16 15:20:30|2322.9|2316.9|2323.1|2317.1|2323.5|2317.5|2322.8|2316.8|8
1626448840000|2021-07-16 15:20:40|2322.8|2316.8|2323.5|2317.5|2323.5|2317.5|2322.8|2316.8|9
1626448850000|2021-07-16 15:20:50|2323.4|2317.4|2322.6|2316.6|2323.5|2317.5|2322.6|2316.6|6
1626448860000|2021-07-16 15:21:00|2322.8|2316.8|2323.1|2317.1|2323.1|2317.1|2322.4|2316.4|4
1626448870000|2021-07-16 15:21:10|2323|2317|2323|2317|2323.1|2317.1|2323|2317|3
1626448880000|2021-07-16 15:21:20|2323.3|2317.3|2323|2317|2323.3|2317.3|2323|2317|2
1626448930000|2021-07-16 15:22:10|2323.1|2317.1|2323.9|2317.9|2323.9|2317.9|2323.1|2317.1|2
1626448980000|2021-07-16 15:23:00|2323.6|2317.6|2323.4|2317.4|2323.6|2317.6|2323.4|2317.4|2
1626448990000|2021-07-16 15:23:10|2323.3|2317.3|2322.9|2316.9|2323.3|2317.3|2322.6|2316.6|6
1626449000000|2021-07-16 15:23:20|2322.6|2316.6|2322.8|2316.8|2322.8|2316.8|2322.6|2316.6|2
1626449020000|2021-07-16 15:23:40|2322.5|2316.5|2322.5|2316.5|2322.6|2316.6|2322.4|2316.4|6
1626449030000|2021-07-16 15:23:50|2322.4|2316.4|2322.5|2316.5|2322.5|2316.5|2322.4|2316.4|2
1626449040000|2021-07-16 15:24:00|2322.3|2316.3|2322.1|2316.1|2322.3|2316.3|2322.1|2316.1|2
1626449050000|2021-07-16 15:24:10|2322.5|2316.5|2322.8|2316.8|2322.8|2316.8|2322.5|2316.5|2
1626449070000|2021-07-16 15:24:30|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626449080000|2021-07-16 15:24:40|2322.8|2316.8|2323|2317|2323|2317|2322.8|2316.8|2
1626449100000|2021-07-16 15:25:00|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626449120000|2021-07-16 15:25:20|2322.6|2316.6|2322.4|2316.4|2322.6|2316.6|2322.4|2316.4|2
1626449130000|2021-07-16 15:25:30|2322.5|2316.5|2323|2317|2323|2317|2322.5|2316.5|3
1626449140000|2021-07-16 15:25:40|2322.8|2316.8|2322.4|2316.4|2322.8|2316.8|2322.4|2316.4|2
1626449180000|2021-07-16 15:26:20|2322.5|2316.5|2323.1|2317.1|2323.3|2317.3|2322.5|2316.5|4
1626449190000|2021-07-16 15:26:30|2323|2317|2322.4|2316.4|2323|2317|2322.4|2316.4|3
1626449230000|2021-07-16 15:27:10|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1626449240000|2021-07-16 15:27:20|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626449250000|2021-07-16 15:27:30|2322.9|2316.9|2323.5|2317.5|2323.5|2317.5|2322.9|2316.9|4
1626449260000|2021-07-16 15:27:40|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|2323.4|2317.4|1
1626449270000|2021-07-16 15:27:50|2323.3|2317.3|2323.4|2317.4|2323.4|2317.4|2323.3|2317.3|2
1626449280000|2021-07-16 15:28:00|2323.3|2317.3|2323.1|2317.1|2323.3|2317.3|2323.1|2317.1|2
1626449290000|2021-07-16 15:28:10|2323.4|2317.4|2322.6|2316.6|2323.4|2317.4|2322.6|2316.6|4
1626449300000|2021-07-16 15:28:20|2322.4|2316.4|2322.6|2316.6|2322.6|2316.6|2322.4|2316.4|2
1626449350000|2021-07-16 15:29:10|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626449360000|2021-07-16 15:29:20|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.1|2316.1|3
1626449390000|2021-07-16 15:29:50|2321.9|2315.9|2322.4|2316.4|2322.4|2316.4|2321.9|2315.9|2
1626449430000|2021-07-16 15:30:30|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626449450000|2021-07-16 15:30:50|2322.4|2316.4|2322|2316|2322.4|2316.4|2322|2316|5
1626449460000|2021-07-16 15:31:00|2322.1|2316.1|2322.4|2316.4|2322.4|2316.4|2322.1|2316.1|2
1626449470000|2021-07-16 15:31:10|2322.5|2316.5|2323|2317|2323|2317|2322.5|2316.5|2
1626449500000|2021-07-16 15:31:40|2322.8|2316.8|2322.8|2316.8|2323|2317|2322.8|2316.8|3
1626449510000|2021-07-16 15:31:50|2323|2317|2323|2317|2323|2317|2323|2317|1
1626449530000|2021-07-16 15:32:10|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626449540000|2021-07-16 15:32:20|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|2
1626449560000|2021-07-16 15:32:40|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626449610000|2021-07-16 15:33:30|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|1
1626449640000|2021-07-16 15:34:00|2323.5|2317.5|2323.1|2317.1|2323.5|2317.5|2323.1|2317.1|3
1626449670000|2021-07-16 15:34:30|2323|2317|2321.5|2315.5|2323|2317|2321.5|2315.5|2
1626449680000|2021-07-16 15:34:40|2321.4|2315.4|2321.3|2315.3|2321.4|2315.4|2321.3|2315.3|2
1626449700000|2021-07-16 15:35:00|2321.1|2315.1|2320.4|2314.4|2321.1|2315.1|2320.4|2314.4|2
1626449720000|2021-07-16 15:35:20|2320.3|2314.3|2322.8|2316.8|2322.8|2316.8|2320.3|2314.3|4
1626449760000|2021-07-16 15:36:00|2322.9|2316.9|2323.1|2317.1|2323.1|2317.1|2322.9|2316.9|2
1626449840000|2021-07-16 15:37:20|2323.4|2317.4|2323.8|2317.8|2323.8|2317.8|2323.4|2317.4|2
1626449860000|2021-07-16 15:37:40|2324|2318|2324|2318|2324|2318|2324|2318|1
1626449900000|2021-07-16 15:38:20|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|2323.9|2317.9|1
1626449950000|2021-07-16 15:39:10|2323.5|2317.5|2322.3|2316.3|2323.5|2317.5|2322.3|2316.3|2
1626449960000|2021-07-16 15:39:20|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626449970000|2021-07-16 15:39:30|2321.3|2315.3|2322|2316|2322|2316|2321.3|2315.3|2
1626449980000|2021-07-16 15:39:40|2321.1|2315.1|2322|2316|2322|2316|2321|2315|4
1626449990000|2021-07-16 15:39:50|2322.1|2316.1|2322|2316|2322.1|2316.1|2322|2316|2
1626450000000|2021-07-16 15:40:00|2322.1|2316.1|2323|2317|2323|2317|2322.1|2316.1|2
1626450080000|2021-07-16 15:41:20|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626450160000|2021-07-16 15:42:40|2323.3|2317.3|2323.4|2317.4|2323.4|2317.4|2323.3|2317.3|2
1626450260000|2021-07-16 15:44:20|2322.9|2316.9|2323.1|2317.1|2323.1|2317.1|2322.9|2316.9|2
1626450270000|2021-07-16 15:44:30|2322.9|2316.9|2322.9|2316.9|2323.1|2317.1|2322.8|2316.8|5
1626450290000|2021-07-16 15:44:50|2322.8|2316.8|2322.1|2316.1|2322.8|2316.8|2322.1|2316.1|3
1626450340000|2021-07-16 15:45:40|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626450350000|2021-07-16 15:45:50|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626450370000|2021-07-16 15:46:10|2321.4|2315.4|2322.1|2316.1|2322.1|2316.1|2321.4|2315.4|2
1626450550000|2021-07-16 15:49:10|2322.5|2316.5|2323.6|2317.6|2323.6|2317.6|2322.5|2316.5|3
1626450560000|2021-07-16 15:49:20|2323.5|2317.5|2323.6|2317.6|2323.6|2317.6|2323.5|2317.5|2
1626450580000|2021-07-16 15:49:40|2323.5|2317.5|2323.6|2317.6|2323.6|2317.6|2323.5|2317.5|2
1626450600000|2021-07-16 15:50:00|2323.4|2317.4|2323.6|2317.6|2323.6|2317.6|2323.4|2317.4|2
1626450650000|2021-07-16 15:50:50|2323.4|2317.4|2323.1|2317.1|2323.4|2317.4|2323|2317|4
1626450690000|2021-07-16 15:51:30|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1626450710000|2021-07-16 15:51:50|2323.1|2317.1|2323.4|2317.4|2323.4|2317.4|2323.1|2317.1|2
1626450740000|2021-07-16 15:52:20|2323.6|2317.6|2324.3|2318.3|2324.3|2318.3|2323.6|2317.6|2
1626450750000|2021-07-16 15:52:30|2324.6|2318.6|2324.9|2318.9|2324.9|2318.9|2324.6|2318.6|4
1626450790000|2021-07-16 15:53:10|2325.9|2319.9|2325.6|2319.6|2325.9|2319.9|2325.6|2319.6|2
1626450800000|2021-07-16 15:53:20|2325|2319|2326|2320|2326.1|2320.1|2325|2319|5
1626450810000|2021-07-16 15:53:30|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|2325.6|2319.6|1
1626450830000|2021-07-16 15:53:50|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626450850000|2021-07-16 15:54:10|2326|2320|2326|2320|2326|2320|2326|2320|1
1626450860000|2021-07-16 15:54:20|2325.9|2319.9|2326|2320|2326|2320|2325.9|2319.9|2
1626450870000|2021-07-16 15:54:30|2326.1|2320.1|2326.3|2320.3|2326.3|2320.3|2326.1|2320.1|2
1626450900000|2021-07-16 15:55:00|2326.5|2320.5|2326.1|2320.1|2326.5|2320.5|2326.1|2320.1|3
1626450910000|2021-07-16 15:55:10|2326|2320|2325.4|2319.4|2326|2320|2325.4|2319.4|2
1626450920000|2021-07-16 15:55:20|2325.3|2319.3|2325.6|2319.6|2325.6|2319.6|2325.3|2319.3|3
1626450930000|2021-07-16 15:55:30|2325.4|2319.4|2325.8|2319.8|2325.8|2319.8|2325.4|2319.4|3
1626450940000|2021-07-16 15:55:40|2325.5|2319.5|2324.9|2318.9|2325.5|2319.5|2324.9|2318.9|3
1626450950000|2021-07-16 15:55:50|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|2325.4|2319.4|1
1626450960000|2021-07-16 15:56:00|2324.9|2318.9|2325.1|2319.1|2325.1|2319.1|2324.6|2318.6|6
1626450970000|2021-07-16 15:56:10|2324.6|2318.6|2324.8|2318.8|2325.1|2319.1|2324.6|2318.6|4
1626450980000|2021-07-16 15:56:20|2324.5|2318.5|2324.5|2318.5|2324.9|2318.9|2324.5|2318.5|5
1626451030000|2021-07-16 15:57:10|2324.3|2318.3|2324.5|2318.5|2324.5|2318.5|2324.1|2318.1|4
1626451060000|2021-07-16 15:57:40|2324.4|2318.4|2324.5|2318.5|2324.5|2318.5|2324.4|2318.4|2
1626451120000|2021-07-16 15:58:40|2324.3|2318.3|2324.5|2318.5|2324.5|2318.5|2324.3|2318.3|2
1626451190000|2021-07-16 15:59:50|2324.8|2318.8|2324.9|2318.9|2324.9|2318.9|2324.8|2318.8|2
1626451200000|2021-07-16 16:00:00|2324.6|2318.6|2324.5|2318.5|2324.6|2318.6|2324.5|2318.5|2
1626451260000|2021-07-16 16:01:00|2324.6|2318.6|2325.1|2319.1|2325.1|2319.1|2324.6|2318.6|2
1626451330000|2021-07-16 16:02:10|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626451380000|2021-07-16 16:03:00|2325.4|2319.4|2325.5|2319.5|2325.5|2319.5|2325.4|2319.4|2
1626451390000|2021-07-16 16:03:10|2325.6|2319.6|2326|2320|2326|2320|2325.6|2319.6|2
1626451420000|2021-07-16 16:03:40|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626451430000|2021-07-16 16:03:50|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|2325.9|2319.9|1
1626451460000|2021-07-16 16:04:20|2325.8|2319.8|2325.1|2319.1|2325.8|2319.8|2325.1|2319.1|3
1626451560000|2021-07-16 16:06:00|2325.3|2319.3|2324.9|2318.9|2325.3|2319.3|2324.4|2318.4|5
1626451570000|2021-07-16 16:06:10|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626451590000|2021-07-16 16:06:30|2324|2318|2324|2318|2324|2318|2324|2318|1
1626451610000|2021-07-16 16:06:50|2324.1|2318.1|2324.3|2318.3|2324.3|2318.3|2324.1|2318.1|2
1626451620000|2021-07-16 16:07:00|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|2323.6|2317.6|1
1626451630000|2021-07-16 16:07:10|2323.1|2317.1|2323.4|2317.4|2323.4|2317.4|2323.1|2317.1|2
1626451640000|2021-07-16 16:07:20|2323.5|2317.5|2322.9|2316.9|2323.5|2317.5|2322.9|2316.9|2
1626451670000|2021-07-16 16:07:50|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1626451810000|2021-07-16 16:10:10|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1626451840000|2021-07-16 16:10:40|2323|2317|2323.5|2317.5|2323.5|2317.5|2323|2317|2
1626451850000|2021-07-16 16:10:50|2324.5|2318.5|2324.1|2318.1|2324.5|2318.5|2324.1|2318.1|2
1626451870000|2021-07-16 16:11:10|2324|2318|2324|2318|2324|2318|2324|2318|1
1626451880000|2021-07-16 16:11:20|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626452060000|2021-07-16 16:14:20|2324|2318|2324|2318|2324|2318|2324|2318|1
1626452070000|2021-07-16 16:14:30|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|2324.1|2318.1|1
1626452170000|2021-07-16 16:16:10|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626452190000|2021-07-16 16:16:30|2324.1|2318.1|2322.9|2316.9|2324.1|2318.1|2322.9|2316.9|2
1626452210000|2021-07-16 16:16:50|2323.9|2317.9|2322.9|2316.9|2323.9|2317.9|2322.9|2316.9|2
1626452250000|2021-07-16 16:17:30|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626452270000|2021-07-16 16:17:50|2322.6|2316.6|2322.5|2316.5|2322.8|2316.8|2322.5|2316.5|4
1626452290000|2021-07-16 16:18:10|2322.6|2316.6|2322.5|2316.5|2322.6|2316.6|2322.5|2316.5|2
1626452310000|2021-07-16 16:18:30|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1626452320000|2021-07-16 16:18:40|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626452340000|2021-07-16 16:19:00|2322.6|2316.6|2322.5|2316.5|2322.6|2316.6|2322.5|2316.5|2
1626452360000|2021-07-16 16:19:20|2322.6|2316.6|2322.5|2316.5|2322.6|2316.6|2322.5|2316.5|2
1626452380000|2021-07-16 16:19:40|2322.6|2316.6|2322.5|2316.5|2322.6|2316.6|2322.5|2316.5|2
1626452400000|2021-07-16 16:20:00|2322.6|2316.6|2320.5|2314.5|2322.6|2316.6|2320.5|2314.5|4
1626452420000|2021-07-16 16:20:20|2320.3|2314.3|2320.4|2314.4|2320.4|2314.4|2320.3|2314.3|2
1626452450000|2021-07-16 16:20:50|2320.9|2314.9|2320.6|2314.6|2320.9|2314.9|2320.4|2314.4|3
1626452490000|2021-07-16 16:21:30|2321.1|2315.1|2321.3|2315.3|2321.3|2315.3|2321.1|2315.1|2
1626452500000|2021-07-16 16:21:40|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626452510000|2021-07-16 16:21:50|2321.3|2315.3|2321.1|2315.1|2321.3|2315.3|2321.1|2315.1|2
1626452530000|2021-07-16 16:22:10|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626452540000|2021-07-16 16:22:20|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|2321.1|2315.1|1
1626452560000|2021-07-16 16:22:40|2321.3|2315.3|2321.1|2315.1|2321.3|2315.3|2321.1|2315.1|2
1626452580000|2021-07-16 16:23:00|2321.3|2315.3|2321.1|2315.1|2321.3|2315.3|2321.1|2315.1|2
1626452600000|2021-07-16 16:23:20|2321.3|2315.3|2321.1|2315.1|2321.3|2315.3|2321.1|2315.1|2
1626452620000|2021-07-16 16:23:40|2321.3|2315.3|2321.1|2315.1|2321.3|2315.3|2321.1|2315.1|2
1626452640000|2021-07-16 16:24:00|2321.3|2315.3|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|2
1626452830000|2021-07-16 16:27:10|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1626452940000|2021-07-16 16:29:00|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626452950000|2021-07-16 16:29:10|2322.3|2316.3|2321.8|2315.8|2322.3|2316.3|2321.8|2315.8|2
1626453550000|2021-07-16 16:39:10|2321.4|2315.4|2321.9|2315.9|2321.9|2315.9|2321.4|2315.4|4
1626453560000|2021-07-16 16:39:20|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626453620000|2021-07-16 16:40:20|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626453730000|2021-07-16 16:42:10|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626453870000|2021-07-16 16:44:30|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|2320.4|2314.4|1
1626453890000|2021-07-16 16:44:50|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626454100000|2021-07-16 16:48:20|2320.1|2314.1|2319.6|2313.6|2320.1|2314.1|2319.6|2313.6|2
1626454130000|2021-07-16 16:48:50|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626454190000|2021-07-16 16:49:50|2320.6|2314.6|2319.9|2313.9|2320.6|2314.6|2319.9|2313.9|2
1626454250000|2021-07-16 16:50:50|2320|2314|2320|2314|2320|2314|2320|2314|1
1626454300000|2021-07-16 16:51:40|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626454360000|2021-07-16 16:52:40|2320|2314|2320|2314|2320|2314|2320|2314|1
1626454500000|2021-07-16 16:55:00|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626454580000|2021-07-16 16:56:20|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626454740000|2021-07-16 16:59:00|2320.9|2314.9|2320.9|2314.9|2320.9|2314.9|2320.3|2314.3|4
1626454750000|2021-07-16 16:59:10|2320.6|2314.6|2320.1|2314.1|2320.9|2314.9|2320.1|2314.1|4
1626454760000|2021-07-16 16:59:20|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|2320.6|2314.6|1
1626652920000|2021-07-19 00:02:00|2321|2309.8|2321|2309.8|2321|2309.8|2321|2309.8|1
1626652990000|2021-07-19 00:03:10|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1626653070000|2021-07-19 00:04:30|2324.1|2318.1|2324.4|2318.4|2324.4|2318.4|2324.1|2318.1|3
1626653130000|2021-07-19 00:05:30|2324.9|2318.9|2326.4|2320.4|2326.4|2320.4|2324.8|2318.8|5
1626653140000|2021-07-19 00:05:40|2326.8|2320.8|2327.1|2321.1|2327.6|2321.6|2326.8|2320.8|3
1626653290000|2021-07-19 00:08:10|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|2326.9|2320.9|1
1626653300000|2021-07-19 00:08:20|2326.6|2320.6|2324.5|2318.5|2326.6|2320.6|2324.5|2318.5|3
1626653460000|2021-07-19 00:11:00|2323.3|2317.3|2322.5|2316.5|2323.3|2317.3|2322.5|2316.5|2
1626654130000|2021-07-19 00:22:10|2323.4|2317.4|2322.8|2316.8|2323.4|2317.4|2322.8|2316.8|2
1626654820000|2021-07-19 00:33:40|2322.6|2316.6|2321.5|2315.5|2322.6|2316.6|2321.5|2315.5|2
1626654870000|2021-07-19 00:34:30|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1626655500000|2021-07-19 00:45:00|2321.9|2315.9|2322.1|2316.1|2322.1|2316.1|2321.9|2315.9|2
1626655580000|2021-07-19 00:46:20|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626656150000|2021-07-19 00:55:50|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|2322.1|2316.1|1
1626656350000|2021-07-19 00:59:10|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626656400000|2021-07-19 01:00:00|2322.1|2316.1|2320.3|2314.3|2322.1|2316.1|2320|2314|12
1626656410000|2021-07-19 01:00:10|2320.8|2314.8|2319.3|2313.3|2321.1|2315.1|2319.3|2313.3|9
1626656420000|2021-07-19 01:00:20|2319|2313|2318|2312|2319.4|2313.4|2318|2312|6
1626656430000|2021-07-19 01:00:30|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1626656440000|2021-07-19 01:00:40|2319.3|2313.3|2318.9|2312.9|2319.4|2313.4|2318.9|2312.9|3
1626656450000|2021-07-19 01:00:50|2319.1|2313.1|2318.9|2312.9|2319.4|2313.4|2318.9|2312.9|3
1626656460000|2021-07-19 01:01:00|2319.4|2313.4|2317.8|2311.8|2319.4|2313.4|2317.8|2311.8|8
1626656470000|2021-07-19 01:01:10|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626656480000|2021-07-19 01:01:20|2316.9|2310.9|2316.6|2310.6|2316.9|2310.9|2316.5|2310.5|4
1626656490000|2021-07-19 01:01:30|2316.4|2310.4|2316.6|2310.6|2316.6|2310.6|2316.3|2310.3|4
1626656500000|2021-07-19 01:01:40|2317.4|2311.4|2318.4|2312.4|2318.4|2312.4|2317.4|2311.4|6
1626656510000|2021-07-19 01:01:50|2318.1|2312.1|2318.6|2312.6|2318.6|2312.6|2317.9|2311.9|4
1626656520000|2021-07-19 01:02:00|2318.4|2312.4|2317.9|2311.9|2318.6|2312.6|2317.6|2311.6|6
1626656530000|2021-07-19 01:02:10|2318.3|2312.3|2318.5|2312.5|2318.8|2312.8|2318.3|2312.3|5
1626656540000|2021-07-19 01:02:20|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318|2312|3
1626656550000|2021-07-19 01:02:30|2318.4|2312.4|2318.5|2312.5|2318.5|2312.5|2318.4|2312.4|2
1626656560000|2021-07-19 01:02:40|2318.4|2312.4|2318.3|2312.3|2318.5|2312.5|2318|2312|7
1626656570000|2021-07-19 01:02:50|2318.4|2312.4|2318.8|2312.8|2318.8|2312.8|2318.4|2312.4|4
1626656590000|2021-07-19 01:03:10|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626656610000|2021-07-19 01:03:30|2318.6|2312.6|2319|2313|2319|2313|2318.6|2312.6|2
1626656620000|2021-07-19 01:03:40|2318.6|2312.6|2318.6|2312.6|2319|2313|2318.6|2312.6|4
1626656630000|2021-07-19 01:03:50|2318.9|2312.9|2319|2313|2319|2313|2318.9|2312.9|2
1626656640000|2021-07-19 01:04:00|2319.3|2313.3|2318.9|2312.9|2319.3|2313.3|2318.9|2312.9|3
1626656650000|2021-07-19 01:04:10|2319.1|2313.1|2317.8|2311.8|2319.1|2313.1|2317.5|2311.5|9
1626656670000|2021-07-19 01:04:30|2318|2312|2317.6|2311.6|2318|2312|2317.6|2311.6|7
1626656690000|2021-07-19 01:04:50|2317.9|2311.9|2317.8|2311.8|2317.9|2311.9|2317.6|2311.6|3
1626656700000|2021-07-19 01:05:00|2317.9|2311.9|2316.1|2310.1|2317.9|2311.9|2316.1|2310.1|10
1626656710000|2021-07-19 01:05:10|2317.6|2311.6|2316.1|2310.1|2317.6|2311.6|2316.1|2310.1|6
1626656720000|2021-07-19 01:05:20|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2315.9|2309.9|6
1626656730000|2021-07-19 01:05:30|2317.5|2311.5|2317.3|2311.3|2317.5|2311.5|2317.3|2311.3|2
1626656750000|2021-07-19 01:05:50|2317.6|2311.6|2318.1|2312.1|2318.1|2312.1|2317.6|2311.6|3
1626656760000|2021-07-19 01:06:00|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626656770000|2021-07-19 01:06:10|2318.5|2312.5|2318.8|2312.8|2318.8|2312.8|2318.5|2312.5|2
1626656780000|2021-07-19 01:06:20|2319|2313|2319|2313|2319|2313|2319|2313|1
1626656790000|2021-07-19 01:06:30|2319.1|2313.1|2319.5|2313.5|2319.6|2313.6|2319|2313|11
1626656800000|2021-07-19 01:06:40|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626656810000|2021-07-19 01:06:50|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626656870000|2021-07-19 01:07:50|2319.3|2313.3|2318.9|2312.9|2319.3|2313.3|2318.8|2312.8|4
1626656930000|2021-07-19 01:08:50|2319|2313|2319|2313|2319|2313|2319|2313|1
1626656970000|2021-07-19 01:09:30|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626657040000|2021-07-19 01:10:40|2319|2313|2319|2313|2319.3|2313.3|2319|2313|3
1626657350000|2021-07-19 01:15:50|2318.8|2312.8|2317.4|2311.4|2318.8|2312.8|2317.4|2311.4|2
1626657360000|2021-07-19 01:16:00|2317.8|2311.8|2318.4|2312.4|2318.4|2312.4|2317.8|2311.8|2
1626657370000|2021-07-19 01:16:10|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1626657380000|2021-07-19 01:16:20|2318.6|2312.6|2318.4|2312.4|2318.6|2312.6|2318.4|2312.4|2
1626657440000|2021-07-19 01:17:20|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626657590000|2021-07-19 01:19:50|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626657600000|2021-07-19 01:20:00|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1626657610000|2021-07-19 01:20:10|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1626657620000|2021-07-19 01:20:20|2317.9|2311.9|2318.1|2312.1|2318.1|2312.1|2317.9|2311.9|2
1626657650000|2021-07-19 01:20:50|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1626657820000|2021-07-19 01:23:40|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626657990000|2021-07-19 01:26:30|2318.6|2312.6|2318.9|2312.9|2318.9|2312.9|2318.6|2312.6|2
1626658000000|2021-07-19 01:26:40|2319.4|2313.4|2320.6|2314.6|2320.6|2314.6|2319.4|2313.4|3
1626658010000|2021-07-19 01:26:50|2320.4|2314.4|2320.6|2314.6|2320.6|2314.6|2320.4|2314.4|2
1626658200000|2021-07-19 01:30:00|2320.8|2314.8|2321.5|2315.5|2321.5|2315.5|2320.8|2314.8|2
1626658230000|2021-07-19 01:30:30|2322.1|2316.1|2322.4|2316.4|2322.4|2316.4|2322.1|2316.1|2
1626658340000|2021-07-19 01:32:20|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626658390000|2021-07-19 01:33:10|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|2322.4|2316.4|1
1626658610000|2021-07-19 01:36:50|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626658860000|2021-07-19 01:41:00|2322.8|2316.8|2324.4|2318.4|2324.4|2318.4|2322.8|2316.8|3
1626658870000|2021-07-19 01:41:10|2324.6|2318.6|2324.8|2318.8|2324.9|2318.9|2324.5|2318.5|6
1626658880000|2021-07-19 01:41:20|2325|2319|2325|2319|2325|2319|2325|2319|1
1626658910000|2021-07-19 01:41:50|2325.3|2319.3|2325.4|2319.4|2325.4|2319.4|2325.3|2319.3|2
1626659250000|2021-07-19 01:47:30|2325.3|2319.3|2324.5|2318.5|2325.3|2319.3|2324.5|2318.5|3
1626659270000|2021-07-19 01:47:50|2323|2317|2323.8|2317.8|2323.8|2317.8|2323|2317|4
1626659280000|2021-07-19 01:48:00|2323.5|2317.5|2322.5|2316.5|2323.8|2317.8|2322.5|2316.5|5
1626660330000|2021-07-19 02:05:30|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1626660350000|2021-07-19 02:05:50|2322.9|2316.9|2322.9|2316.9|2323.1|2317.1|2322.9|2316.9|3
1626660360000|2021-07-19 02:06:00|2323.1|2317.1|2322.8|2316.8|2323.1|2317.1|2322.8|2316.8|2
1626660380000|2021-07-19 02:06:20|2322.9|2316.9|2322.8|2316.8|2323.1|2317.1|2322.8|2316.8|3
1626660410000|2021-07-19 02:06:50|2322.9|2316.9|2322.5|2316.5|2322.9|2316.9|2322.5|2316.5|3
1626660420000|2021-07-19 02:07:00|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|2322.6|2316.6|1
1626660440000|2021-07-19 02:07:20|2322.5|2316.5|2322.9|2316.9|2322.9|2316.9|2322.5|2316.5|2
1626660460000|2021-07-19 02:07:40|2322.6|2316.6|2322.5|2316.5|2322.6|2316.6|2322.5|2316.5|4
1626660700000|2021-07-19 02:11:40|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1626660780000|2021-07-19 02:13:00|2322.8|2316.8|2323.4|2317.4|2323.4|2317.4|2322.5|2316.5|6
1626660830000|2021-07-19 02:13:50|2323|2317|2323.4|2317.4|2323.4|2317.4|2323|2317|4
1626660840000|2021-07-19 02:14:00|2323|2317|2323|2317|2323|2317|2323|2317|1
1626660890000|2021-07-19 02:14:50|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|2322.9|2316.9|1
1626662500000|2021-07-19 02:41:40|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626662530000|2021-07-19 02:42:10|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626662540000|2021-07-19 02:42:20|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626662700000|2021-07-19 02:45:00|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626662820000|2021-07-19 02:47:00|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|1
1626662830000|2021-07-19 02:47:10|2321.4|2315.4|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|2
1626662930000|2021-07-19 02:48:50|2321.4|2315.4|2321.4|2315.4|2321.9|2315.9|2321.4|2315.4|8
1626662940000|2021-07-19 02:49:00|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626662990000|2021-07-19 02:49:50|2321.6|2315.6|2321.4|2315.4|2321.6|2315.6|2321.4|2315.4|2
1626663030000|2021-07-19 02:50:30|2321.6|2315.6|2321.6|2315.6|2321.6|2315.6|2321.4|2315.4|3
1626663120000|2021-07-19 02:52:00|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|2321.9|2315.9|1
1626663160000|2021-07-19 02:52:40|2322.1|2316.1|2322.4|2316.4|2322.4|2316.4|2322.1|2316.1|2
1626663190000|2021-07-19 02:53:10|2321.8|2315.8|2321.6|2315.6|2321.8|2315.8|2321.5|2315.5|3
1626663230000|2021-07-19 02:53:50|2321.5|2315.5|2321.6|2315.6|2321.6|2315.6|2321.5|2315.5|2
1626663240000|2021-07-19 02:54:00|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|2321.4|2315.4|1
1626663730000|2021-07-19 03:02:10|2320.5|2314.5|2320.4|2314.4|2320.5|2314.5|2320.4|2314.4|2
1626663880000|2021-07-19 03:04:40|2320.1|2314.1|2319.9|2313.9|2320.1|2314.1|2319.9|2313.9|2
1626663960000|2021-07-19 03:06:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.4|2313.4|3
1626663970000|2021-07-19 03:06:10|2319.4|2313.4|2320|2314|2320|2314|2319.4|2313.4|3
1626664000000|2021-07-19 03:06:40|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626664060000|2021-07-19 03:07:40|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626664070000|2021-07-19 03:07:50|2319.6|2313.6|2319.9|2313.9|2319.9|2313.9|2319.6|2313.6|2
1626664080000|2021-07-19 03:08:00|2319.6|2313.6|2319.9|2313.9|2319.9|2313.9|2319.6|2313.6|2
1626664090000|2021-07-19 03:08:10|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626664230000|2021-07-19 03:10:30|2320|2314|2319.6|2313.6|2320|2314|2319.6|2313.6|2
1626664300000|2021-07-19 03:11:40|2319.3|2313.3|2319|2313|2319.3|2313.3|2318.8|2312.8|4
1626664310000|2021-07-19 03:11:50|2318.8|2312.8|2319.4|2313.4|2319.4|2313.4|2318.8|2312.8|2
1626664360000|2021-07-19 03:12:40|2319|2313|2319.3|2313.3|2319.3|2313.3|2319|2313|2
1626664380000|2021-07-19 03:13:00|2319|2313|2319|2313|2319.4|2313.4|2319|2313|3
1626664440000|2021-07-19 03:14:00|2319.4|2313.4|2319|2313|2319.4|2313.4|2318.9|2312.9|3
1626664450000|2021-07-19 03:14:10|2318.9|2312.9|2319.4|2313.4|2319.4|2313.4|2318.9|2312.9|2
1626664460000|2021-07-19 03:14:20|2319|2313|2319.4|2313.4|2319.4|2313.4|2318.9|2312.9|5
1626664510000|2021-07-19 03:15:10|2319|2313|2319|2313|2319|2313|2318.9|2312.9|3
1626664590000|2021-07-19 03:16:30|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626665140000|2021-07-19 03:25:40|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626666120000|2021-07-19 03:42:00|2319.5|2313.5|2320.4|2314.4|2320.4|2314.4|2319.5|2313.5|2
1626666180000|2021-07-19 03:43:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626666330000|2021-07-19 03:45:30|2320|2314|2320|2314|2320|2314|2320|2314|1
1626666620000|2021-07-19 03:50:20|2319.8|2313.8|2319.4|2313.4|2319.8|2313.8|2319.4|2313.4|3
1626666750000|2021-07-19 03:52:30|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626666790000|2021-07-19 03:53:10|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626667060000|2021-07-19 03:57:40|2319.5|2313.5|2319.4|2313.4|2319.5|2313.5|2319.4|2313.4|2
1626667440000|2021-07-19 04:04:00|2319.3|2313.3|2318.4|2312.4|2319.3|2313.3|2318.4|2312.4|3
1626667450000|2021-07-19 04:04:10|2318.3|2312.3|2318.4|2312.4|2318.4|2312.4|2318|2312|3
1626667500000|2021-07-19 04:05:00|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|2318.6|2312.6|1
1626667830000|2021-07-19 04:10:30|2318|2312|2318.6|2312.6|2318.6|2312.6|2318|2312|3
1626667840000|2021-07-19 04:10:40|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|2318.9|2312.9|1
1626668220000|2021-07-19 04:17:00|2318.4|2312.4|2318|2312|2318.4|2312.4|2317.8|2311.8|5
1626668610000|2021-07-19 04:23:30|2317.3|2311.3|2317.3|2311.3|2317.4|2311.4|2317.3|2311.3|3
1626668620000|2021-07-19 04:23:40|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626668670000|2021-07-19 04:24:30|2317|2311|2317|2311|2317|2311|2317|2311|1
1626668680000|2021-07-19 04:24:40|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|2
1626668690000|2021-07-19 04:24:50|2317|2311|2316.9|2310.9|2317|2311|2316.9|2310.9|2
1626668990000|2021-07-19 04:29:50|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.3|2310.3|4
1626669000000|2021-07-19 04:30:00|2316.9|2310.9|2317.1|2311.1|2317.1|2311.1|2316.9|2310.9|2
1626669380000|2021-07-19 04:36:20|2316.5|2310.5|2317|2311|2317|2311|2316.3|2310.3|3
1626669490000|2021-07-19 04:38:10|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626669770000|2021-07-19 04:42:50|2316.5|2310.5|2316.9|2310.9|2316.9|2310.9|2316.3|2310.3|3
1626669780000|2021-07-19 04:43:00|2317|2311|2317|2311|2317|2311|2317|2311|1
1626669960000|2021-07-19 04:46:00|2316.5|2310.5|2316.4|2310.4|2316.5|2310.5|2316.4|2310.4|2
1626669970000|2021-07-19 04:46:10|2316.6|2310.6|2315.8|2309.8|2316.6|2310.6|2315.8|2309.8|2
1626670080000|2021-07-19 04:48:00|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1626670160000|2021-07-19 04:49:20|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2315.5|2309.5|2
1626670170000|2021-07-19 04:49:30|2316|2310|2316.5|2310.5|2316.5|2310.5|2316|2310|2
1626670220000|2021-07-19 04:50:20|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626670540000|2021-07-19 04:55:40|2316|2310|2316.4|2310.4|2316.4|2310.4|2316|2310|2
1626670550000|2021-07-19 04:55:50|2316.6|2310.6|2316.9|2310.9|2316.9|2310.9|2316.6|2310.6|2
1626670560000|2021-07-19 04:56:00|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626670810000|2021-07-19 05:00:10|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626670930000|2021-07-19 05:02:10|2316.3|2310.3|2316.8|2310.8|2316.8|2310.8|2316.3|2310.3|3
1626670970000|2021-07-19 05:02:50|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626671320000|2021-07-19 05:08:40|2316|2310|2317.1|2311.1|2317.1|2311.1|2316|2310|3
1626671710000|2021-07-19 05:15:10|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.5|2310.5|4
1626671890000|2021-07-19 05:18:10|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626671920000|2021-07-19 05:18:40|2317.1|2311.1|2318|2312|2318|2312|2317.1|2311.1|2
1626672090000|2021-07-19 05:21:30|2317.4|2311.4|2317.8|2311.8|2318|2312|2317.3|2311.3|4
1626672480000|2021-07-19 05:28:00|2317.4|2311.4|2317|2311|2317.4|2311.4|2317|2311|4
1626672490000|2021-07-19 05:28:10|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626672560000|2021-07-19 05:29:20|2317.5|2311.5|2318|2312|2318|2312|2317.5|2311.5|3
1626672620000|2021-07-19 05:30:20|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1626672640000|2021-07-19 05:30:40|2318.1|2312.1|2318.3|2312.3|2318.3|2312.3|2318.1|2312.1|2
1626672750000|2021-07-19 05:32:30|2318.4|2312.4|2318.6|2312.6|2318.6|2312.6|2318.4|2312.4|2
1626672820000|2021-07-19 05:33:40|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626672870000|2021-07-19 05:34:30|2317.5|2311.5|2318|2312|2318|2312|2317.5|2311.5|2
1626672960000|2021-07-19 05:36:00|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626673250000|2021-07-19 05:40:50|2317.8|2311.8|2318|2312|2318|2312|2317.6|2311.6|3
1626673260000|2021-07-19 05:41:00|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626673270000|2021-07-19 05:41:10|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626673640000|2021-07-19 05:47:20|2317.9|2311.9|2317.1|2311.1|2317.9|2311.9|2317.1|2311.1|3
1626673650000|2021-07-19 05:47:30|2317|2311|2317.1|2311.1|2317.1|2311.1|2317|2311|2
1626673710000|2021-07-19 05:48:30|2316.8|2310.8|2316.4|2310.4|2316.8|2310.8|2316.4|2310.4|3
1626673820000|2021-07-19 05:50:20|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626673880000|2021-07-19 05:51:20|2316|2310|2316|2310|2316|2310|2316|2310|1
1626673980000|2021-07-19 05:53:00|2316.1|2310.1|2317.4|2311.4|2317.4|2311.4|2316.1|2310.1|2
1626674010000|2021-07-19 05:53:30|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|2
1626674030000|2021-07-19 05:53:50|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|2316.4|2310.4|1
1626674040000|2021-07-19 05:54:00|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626674070000|2021-07-19 05:54:30|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1626674100000|2021-07-19 05:55:00|2317.4|2311.4|2318.8|2312.8|2318.8|2312.8|2317.4|2311.4|4
1626674420000|2021-07-19 06:00:20|2318.5|2312.5|2318.4|2312.4|2318.5|2312.5|2318.4|2312.4|2
1626674430000|2021-07-19 06:00:30|2319|2313|2319.3|2313.3|2319.3|2313.3|2319|2313|2
1626674480000|2021-07-19 06:01:20|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626674490000|2021-07-19 06:01:30|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626674540000|2021-07-19 06:02:20|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626674800000|2021-07-19 06:06:40|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626674860000|2021-07-19 06:07:40|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626674880000|2021-07-19 06:08:00|2319.4|2313.4|2319.9|2313.9|2319.9|2313.9|2319.4|2313.4|2
1626674990000|2021-07-19 06:09:50|2319.5|2313.5|2319.4|2313.4|2319.5|2313.5|2319.4|2313.4|2
1626675000000|2021-07-19 06:10:00|2319.5|2313.5|2319.5|2313.5|2319.9|2313.9|2319.5|2313.5|3
1626675020000|2021-07-19 06:10:20|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626675050000|2021-07-19 06:10:50|2319.8|2313.8|2320.4|2314.4|2320.4|2314.4|2319.8|2313.8|2
1626675100000|2021-07-19 06:11:40|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626675160000|2021-07-19 06:12:40|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626675190000|2021-07-19 06:13:10|2319.8|2313.8|2319.5|2313.5|2319.8|2313.8|2318.4|2312.4|4
1626675440000|2021-07-19 06:17:20|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626675450000|2021-07-19 06:17:30|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|2319.1|2313.1|1
1626675460000|2021-07-19 06:17:40|2318.8|2312.8|2317.8|2311.8|2318.8|2312.8|2317.8|2311.8|4
1626675550000|2021-07-19 06:19:10|2316.9|2310.9|2317.8|2311.8|2317.8|2311.8|2316.9|2310.9|2
1626675560000|2021-07-19 06:19:20|2317.5|2311.5|2317.5|2311.5|2317.8|2311.8|2317.5|2311.5|3
1626675580000|2021-07-19 06:19:40|2317.8|2311.8|2317.1|2311.1|2317.8|2311.8|2317.1|2311.1|3
1626675620000|2021-07-19 06:20:20|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626675630000|2021-07-19 06:20:30|2317|2311|2317.5|2311.5|2317.6|2311.6|2317|2311|3
1626675640000|2021-07-19 06:20:40|2317.4|2311.4|2317.4|2311.4|2317.5|2311.5|2317.4|2311.4|3
1626675690000|2021-07-19 06:21:30|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626675710000|2021-07-19 06:21:50|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626675770000|2021-07-19 06:22:50|2317.5|2311.5|2318.4|2312.4|2318.4|2312.4|2317.5|2311.5|2
1626675790000|2021-07-19 06:23:10|2319.5|2313.5|2319.6|2313.6|2319.6|2313.6|2319.5|2313.5|2
1626675830000|2021-07-19 06:23:50|2319.8|2313.8|2320|2314|2320|2314|2319.8|2313.8|2
1626675840000|2021-07-19 06:24:00|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|2320.1|2314.1|1
1626675850000|2021-07-19 06:24:10|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|2319.9|2313.9|1
1626675860000|2021-07-19 06:24:20|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|2319.6|2313.6|1
1626675870000|2021-07-19 06:24:30|2319.4|2313.4|2318.6|2312.6|2319.4|2313.4|2318.6|2312.6|3
1626675880000|2021-07-19 06:24:40|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1626675890000|2021-07-19 06:24:50|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|2318.1|2312.1|1
1626675900000|2021-07-19 06:25:00|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|2318.4|2312.4|1
1626675970000|2021-07-19 06:26:10|2318.1|2312.1|2318.6|2312.6|2318.6|2312.6|2317.9|2311.9|5
1626675980000|2021-07-19 06:26:20|2319|2313|2319.1|2313.1|2319.1|2313.1|2319|2313|2
1626676010000|2021-07-19 06:26:50|2318.9|2312.9|2319.1|2313.1|2319.1|2313.1|2318.9|2312.9|2
1626676030000|2021-07-19 06:27:10|2320.1|2314.1|2320|2314|2320.1|2314.1|2320|2314|2
1626676040000|2021-07-19 06:27:20|2319.8|2313.8|2319|2313|2320|2314|2319|2313|5
1626676080000|2021-07-19 06:28:00|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1626676100000|2021-07-19 06:28:20|2318.6|2312.6|2318.4|2312.4|2318.6|2312.6|2318.1|2312.1|3
1626676110000|2021-07-19 06:28:30|2317.9|2311.9|2318.3|2312.3|2318.3|2312.3|2317.9|2311.9|2
1626676200000|2021-07-19 06:30:00|2318.1|2312.1|2316.9|2310.9|2318.1|2312.1|2316.9|2310.9|3
1626676210000|2021-07-19 06:30:10|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626676260000|2021-07-19 06:31:00|2316.4|2310.4|2317.6|2311.6|2317.8|2311.8|2316.4|2310.4|3
1626676340000|2021-07-19 06:32:20|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1626676350000|2021-07-19 06:32:30|2317.5|2311.5|2318|2312|2318|2312|2317.3|2311.3|3
1626676360000|2021-07-19 06:32:40|2318.3|2312.3|2318.8|2312.8|2318.8|2312.8|2318.1|2312.1|4
1626676370000|2021-07-19 06:32:50|2318.4|2312.4|2318.6|2312.6|2318.8|2312.8|2318.4|2312.4|6
1626676380000|2021-07-19 06:33:00|2318.8|2312.8|2318.6|2312.6|2318.8|2312.8|2318.6|2312.6|2
1626676430000|2021-07-19 06:33:50|2318.4|2312.4|2317.9|2311.9|2318.4|2312.4|2317.9|2311.9|3
1626676440000|2021-07-19 06:34:00|2317.8|2311.8|2317.5|2311.5|2317.8|2311.8|2317.4|2311.4|3
1626676450000|2021-07-19 06:34:10|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626676480000|2021-07-19 06:34:40|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626676490000|2021-07-19 06:34:50|2317.4|2311.4|2317.6|2311.6|2317.6|2311.6|2317.4|2311.4|2
1626676580000|2021-07-19 06:36:20|2316.9|2310.9|2317.4|2311.4|2317.4|2311.4|2316.9|2310.9|2
1626676590000|2021-07-19 06:36:30|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|2317.6|2311.6|1
1626676630000|2021-07-19 06:37:10|2316.8|2310.8|2317.4|2311.4|2317.4|2311.4|2316.8|2310.8|3
1626676640000|2021-07-19 06:37:20|2317.6|2311.6|2317.8|2311.8|2317.8|2311.8|2317.6|2311.6|2
1626676650000|2021-07-19 06:37:30|2318.5|2312.5|2317.8|2311.8|2318.5|2312.5|2317.8|2311.8|2
1626676660000|2021-07-19 06:37:40|2317.9|2311.9|2317.5|2311.5|2317.9|2311.9|2317|2311|3
1626676670000|2021-07-19 06:37:50|2318.1|2312.1|2317.6|2311.6|2318.1|2312.1|2317.5|2311.5|4
1626676690000|2021-07-19 06:38:10|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|2317.9|2311.9|1
1626676710000|2021-07-19 06:38:30|2317.5|2311.5|2317.8|2311.8|2317.8|2311.8|2317.5|2311.5|2
1626676720000|2021-07-19 06:38:40|2317.6|2311.6|2317|2311|2317.6|2311.6|2317|2311|2
1626676730000|2021-07-19 06:38:50|2317.5|2311.5|2317.6|2311.6|2317.6|2311.6|2317.5|2311.5|2
1626676740000|2021-07-19 06:39:00|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626676750000|2021-07-19 06:39:10|2317.6|2311.6|2317.9|2311.9|2317.9|2311.9|2317.6|2311.6|2
1626676760000|2021-07-19 06:39:20|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1626676770000|2021-07-19 06:39:30|2317.6|2311.6|2317.1|2311.1|2317.6|2311.6|2317.1|2311.1|3
1626676780000|2021-07-19 06:39:40|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|2
1626676790000|2021-07-19 06:39:50|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626676810000|2021-07-19 06:40:10|2317|2311|2316.5|2310.5|2317|2311|2316.4|2310.4|3
1626676830000|2021-07-19 06:40:30|2317.1|2311.1|2316.5|2310.5|2317.1|2311.1|2316.5|2310.5|2
1626676840000|2021-07-19 06:40:40|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626676860000|2021-07-19 06:41:00|2316.9|2310.9|2316.4|2310.4|2316.9|2310.9|2316.4|2310.4|4
1626676880000|2021-07-19 06:41:20|2316.8|2310.8|2315.5|2309.5|2316.8|2310.8|2315.5|2309.5|3
1626676940000|2021-07-19 06:42:20|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626676950000|2021-07-19 06:42:30|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626677000000|2021-07-19 06:43:20|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626677020000|2021-07-19 06:43:40|2316.3|2310.3|2316.4|2310.4|2316.4|2310.4|2316.3|2310.3|2
1626677080000|2021-07-19 06:44:40|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626677090000|2021-07-19 06:44:50|2316|2310|2316|2310|2316|2310|2316|2310|1
1626677100000|2021-07-19 06:45:00|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1626677120000|2021-07-19 06:45:20|2316|2310|2316|2310|2316|2310|2316|2310|1
1626677130000|2021-07-19 06:45:30|2316.4|2310.4|2316.1|2310.1|2316.4|2310.4|2315.8|2309.8|4
1626677160000|2021-07-19 06:46:00|2316.4|2310.4|2316.1|2310.1|2316.4|2310.4|2316.1|2310.1|2
1626677170000|2021-07-19 06:46:10|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1626677200000|2021-07-19 06:46:40|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|2316.1|2310.1|1
1626677230000|2021-07-19 06:47:10|2316.4|2310.4|2315.9|2309.9|2316.4|2310.4|2315.9|2309.9|2
1626677290000|2021-07-19 06:48:10|2315.8|2309.8|2316.4|2310.4|2316.4|2310.4|2315.8|2309.8|2
1626677340000|2021-07-19 06:49:00|2315.6|2309.6|2315.1|2309.1|2315.6|2309.6|2315|2309|3
1626677350000|2021-07-19 06:49:10|2314.9|2308.9|2314.4|2308.4|2314.9|2308.9|2314.4|2308.4|2
1626677380000|2021-07-19 06:49:40|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626677390000|2021-07-19 06:49:50|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626677400000|2021-07-19 06:50:00|2314.3|2308.3|2314.1|2308.1|2314.3|2308.3|2314.1|2308.1|2
1626677420000|2021-07-19 06:50:20|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626677430000|2021-07-19 06:50:30|2314.1|2308.1|2313.9|2307.9|2314.1|2308.1|2313.9|2307.9|2
1626677450000|2021-07-19 06:50:50|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626677460000|2021-07-19 06:51:00|2314|2308|2314.3|2308.3|2314.3|2308.3|2314|2308|2
1626677470000|2021-07-19 06:51:10|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626677490000|2021-07-19 06:51:30|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626677500000|2021-07-19 06:51:40|2314|2308|2314|2308|2314|2308|2314|2308|1
1626677510000|2021-07-19 06:51:50|2314.3|2308.3|2314|2308|2314.3|2308.3|2314|2308|2
1626677520000|2021-07-19 06:52:00|2313.8|2307.8|2313.6|2307.6|2313.8|2307.8|2313|2307|4
1626677560000|2021-07-19 06:52:40|2313.8|2307.8|2314.1|2308.1|2314.1|2308.1|2313.8|2307.8|2
1626677570000|2021-07-19 06:52:50|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626677590000|2021-07-19 06:53:10|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626677600000|2021-07-19 06:53:20|2314.4|2308.4|2314.4|2308.4|2314.6|2308.6|2314.4|2308.4|3
1626677620000|2021-07-19 06:53:40|2314|2308|2314|2308|2314|2308|2314|2308|1
1626677630000|2021-07-19 06:53:50|2313.8|2307.8|2314.6|2308.6|2314.6|2308.6|2313.8|2307.8|3
1626677650000|2021-07-19 06:54:10|2315|2309|2314.8|2308.8|2315.3|2309.3|2314.8|2308.8|3
1626677670000|2021-07-19 06:54:30|2314.6|2308.6|2314.5|2308.5|2314.6|2308.6|2314.5|2308.5|2
1626677690000|2021-07-19 06:54:50|2314.8|2308.8|2315.5|2309.5|2315.5|2309.5|2314.3|2308.3|4
1626677740000|2021-07-19 06:55:40|2315.4|2309.4|2315.5|2309.5|2315.5|2309.5|2315.4|2309.4|2
1626677760000|2021-07-19 06:56:00|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626677770000|2021-07-19 06:56:10|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626677780000|2021-07-19 06:56:20|2315.1|2309.1|2315.3|2309.3|2315.3|2309.3|2314.8|2308.8|4
1626677790000|2021-07-19 06:56:30|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626677820000|2021-07-19 06:57:00|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|2314.9|2308.9|1
1626677830000|2021-07-19 06:57:10|2314.6|2308.6|2314.9|2308.9|2314.9|2308.9|2314.6|2308.6|3
1626677840000|2021-07-19 06:57:20|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626677850000|2021-07-19 06:57:30|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626677860000|2021-07-19 06:57:40|2313.8|2307.8|2313.6|2307.6|2313.8|2307.8|2313.6|2307.6|4
1626677870000|2021-07-19 06:57:50|2313.8|2307.8|2313.6|2307.6|2313.8|2307.8|2313.5|2307.5|3
1626677890000|2021-07-19 06:58:10|2314.9|2308.9|2315|2309|2315|2309|2314.9|2308.9|2
1626677900000|2021-07-19 06:58:20|2314.6|2308.6|2314.3|2308.3|2314.6|2308.6|2314.3|2308.3|3
1626677940000|2021-07-19 06:59:00|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626677950000|2021-07-19 06:59:10|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626677960000|2021-07-19 06:59:20|2314|2308|2314|2308|2314|2308|2314|2308|1
1626677980000|2021-07-19 06:59:40|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626677990000|2021-07-19 06:59:50|2314|2308|2315|2309|2315|2309|2314|2308|4
1626678000000|2021-07-19 07:00:00|2315.5|2309.5|2316.5|2310.5|2317.4|2311.4|2315.5|2309.5|8
1626678010000|2021-07-19 07:00:10|2317.3|2311.3|2317.8|2311.8|2317.8|2311.8|2317.3|2311.3|4
1626678040000|2021-07-19 07:00:40|2318|2312|2317.8|2311.8|2318|2312|2317.8|2311.8|2
1626678050000|2021-07-19 07:00:50|2317.6|2311.6|2317.5|2311.5|2317.6|2311.6|2317.5|2311.5|2
1626678080000|2021-07-19 07:01:20|2317.4|2311.4|2314.8|2308.8|2317.4|2311.4|2314.8|2308.8|7
1626678090000|2021-07-19 07:01:30|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626678100000|2021-07-19 07:01:40|2314.3|2308.3|2314.6|2308.6|2314.6|2308.6|2314.3|2308.3|4
1626678110000|2021-07-19 07:01:50|2315|2309|2315|2309|2315.3|2309.3|2315|2309|3
1626678120000|2021-07-19 07:02:00|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1626678130000|2021-07-19 07:02:10|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|2314.4|2308.4|1
1626678140000|2021-07-19 07:02:20|2314.8|2308.8|2318.4|2312.4|2318.4|2312.4|2314.8|2308.8|8
1626678150000|2021-07-19 07:02:30|2318.1|2312.1|2318.6|2312.6|2318.6|2312.6|2318.1|2312.1|2
1626678160000|2021-07-19 07:02:40|2318.4|2312.4|2318.4|2312.4|2318.5|2312.5|2318.4|2312.4|3
1626678170000|2021-07-19 07:02:50|2316.9|2310.9|2317.4|2311.4|2318.3|2312.3|2316.9|2310.9|8
1626678180000|2021-07-19 07:03:00|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2316.9|2310.9|3
1626678200000|2021-07-19 07:03:20|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1626678210000|2021-07-19 07:03:30|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626678220000|2021-07-19 07:03:40|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|2317.1|2311.1|1
1626678230000|2021-07-19 07:03:50|2316.9|2310.9|2317.1|2311.1|2317.1|2311.1|2316.9|2310.9|2
1626678250000|2021-07-19 07:04:10|2317.3|2311.3|2317.8|2311.8|2317.8|2311.8|2317.3|2311.3|2
1626678260000|2021-07-19 07:04:20|2317.6|2311.6|2318.1|2312.1|2318.1|2312.1|2317.6|2311.6|3
1626678270000|2021-07-19 07:04:30|2318.3|2312.3|2319.3|2313.3|2319.3|2313.3|2318.3|2312.3|3
1626678280000|2021-07-19 07:04:40|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|2319.4|2313.4|1
1626678290000|2021-07-19 07:04:50|2319.1|2313.1|2319.3|2313.3|2319.3|2313.3|2318.9|2312.9|4
1626678300000|2021-07-19 07:05:00|2319.1|2313.1|2317.6|2311.6|2319.1|2313.1|2317.6|2311.6|3
1626678310000|2021-07-19 07:05:10|2317.4|2311.4|2316|2310|2317.4|2311.4|2315.9|2309.9|6
1626678320000|2021-07-19 07:05:20|2315.9|2309.9|2315.8|2309.8|2315.9|2309.9|2315.8|2309.8|2
1626678340000|2021-07-19 07:05:40|2315.6|2309.6|2315.4|2309.4|2315.6|2309.6|2315.4|2309.4|2
1626678350000|2021-07-19 07:05:50|2314.9|2308.9|2313.8|2307.8|2314.9|2308.9|2313.8|2307.8|3
1626678360000|2021-07-19 07:06:00|2313.9|2307.9|2314.4|2308.4|2314.4|2308.4|2313.9|2307.9|2
1626678370000|2021-07-19 07:06:10|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626678400000|2021-07-19 07:06:40|2314|2308|2313.8|2307.8|2314|2308|2313.4|2307.4|3
1626678410000|2021-07-19 07:06:50|2313.9|2307.9|2314.4|2308.4|2314.4|2308.4|2313.9|2307.9|2
1626678420000|2021-07-19 07:07:00|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626678460000|2021-07-19 07:07:40|2314|2308|2313.9|2307.9|2314|2308|2313.9|2307.9|2
1626678470000|2021-07-19 07:07:50|2313.6|2307.6|2314.8|2308.8|2314.8|2308.8|2313.6|2307.6|6
1626678480000|2021-07-19 07:08:00|2315|2309|2315|2309|2315|2309|2315|2309|1
1626678500000|2021-07-19 07:08:20|2314.8|2308.8|2314.5|2308.5|2314.8|2308.8|2314.5|2308.5|2
1626678520000|2021-07-19 07:08:40|2314.4|2308.4|2315|2309|2315|2309|2314.4|2308.4|2
1626678530000|2021-07-19 07:08:50|2315.3|2309.3|2315.5|2309.5|2315.5|2309.5|2315.3|2309.3|3
1626678540000|2021-07-19 07:09:00|2315.8|2309.8|2316.5|2310.5|2316.5|2310.5|2315.8|2309.8|3
1626678550000|2021-07-19 07:09:10|2317.3|2311.3|2317.4|2311.4|2317.5|2311.5|2317.3|2311.3|3
1626678580000|2021-07-19 07:09:40|2317.1|2311.1|2316|2310|2317.1|2311.1|2316|2310|7
1626678590000|2021-07-19 07:09:50|2316.1|2310.1|2317.3|2311.3|2317.3|2311.3|2316.1|2310.1|4
1626678600000|2021-07-19 07:10:00|2317|2311|2316.5|2310.5|2317|2311|2316.5|2310.5|4
1626678610000|2021-07-19 07:10:10|2316.3|2310.3|2316.8|2310.8|2316.8|2310.8|2316.3|2310.3|2
1626678630000|2021-07-19 07:10:30|2316.5|2310.5|2316.8|2310.8|2317|2311|2316.5|2310.5|4
1626678660000|2021-07-19 07:11:00|2316.5|2310.5|2316.8|2310.8|2316.8|2310.8|2316.5|2310.5|2
1626678670000|2021-07-19 07:11:10|2317|2311|2317|2311|2317|2311|2317|2311|1
1626678680000|2021-07-19 07:11:20|2317.3|2311.3|2316.1|2310.1|2317.3|2311.3|2315.5|2309.5|7
1626678690000|2021-07-19 07:11:30|2316|2310|2316.4|2310.4|2316.4|2310.4|2315.3|2309.3|6
1626678700000|2021-07-19 07:11:40|2316.5|2310.5|2317.8|2311.8|2318|2312|2316.5|2310.5|6
1626678710000|2021-07-19 07:11:50|2317.4|2311.4|2317.3|2311.3|2317.6|2311.6|2317.3|2311.3|3
1626678750000|2021-07-19 07:12:30|2317.1|2311.1|2316.9|2310.9|2317.1|2311.1|2316.9|2310.9|2
1626678760000|2021-07-19 07:12:40|2317.3|2311.3|2317.1|2311.1|2317.3|2311.3|2317.1|2311.1|2
1626678810000|2021-07-19 07:13:30|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|2316.9|2310.9|1
1626678830000|2021-07-19 07:13:50|2316.8|2310.8|2316.4|2310.4|2316.8|2310.8|2315.8|2309.8|8
1626678840000|2021-07-19 07:14:00|2316.5|2310.5|2316.4|2310.4|2316.5|2310.5|2316.4|2310.4|2
1626678870000|2021-07-19 07:14:30|2316.1|2310.1|2317.6|2311.6|2317.6|2311.6|2316.1|2310.1|5
1626678900000|2021-07-19 07:15:00|2317.4|2311.4|2316.8|2310.8|2317.4|2311.4|2316.8|2310.8|3
1626678920000|2021-07-19 07:15:20|2317|2311|2317.4|2311.4|2317.4|2311.4|2317|2311|4
1626678970000|2021-07-19 07:16:10|2317.3|2311.3|2317|2311|2317.3|2311.3|2317|2311|2
1626678980000|2021-07-19 07:16:20|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1626678990000|2021-07-19 07:16:30|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|2317.4|2311.4|1
1626679000000|2021-07-19 07:16:40|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1626679010000|2021-07-19 07:16:50|2317.6|2311.6|2318.1|2312.1|2318.1|2312.1|2317.6|2311.6|3
1626679020000|2021-07-19 07:17:00|2318.4|2312.4|2318.4|2312.4|2319.3|2313.3|2318.4|2312.4|8
1626679030000|2021-07-19 07:17:10|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626679050000|2021-07-19 07:17:30|2318.1|2312.1|2317.1|2311.1|2318.1|2312.1|2317.1|2311.1|4
1626679070000|2021-07-19 07:17:50|2316.9|2310.9|2316.8|2310.8|2316.9|2310.9|2315.5|2309.5|9
1626679080000|2021-07-19 07:18:00|2316.6|2310.6|2316.5|2310.5|2316.6|2310.6|2316.5|2310.5|2
1626679090000|2021-07-19 07:18:10|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|2316.6|2310.6|1
1626679100000|2021-07-19 07:18:20|2317.6|2311.6|2316.8|2310.8|2317.6|2311.6|2316.8|2310.8|5
1626679120000|2021-07-19 07:18:40|2317|2311|2316.3|2310.3|2317|2311|2316.3|2310.3|2
1626679130000|2021-07-19 07:18:50|2316.1|2310.1|2316.9|2310.9|2316.9|2310.9|2316|2310|4
1626679140000|2021-07-19 07:19:00|2316.6|2310.6|2317.6|2311.6|2317.6|2311.6|2316.5|2310.5|4
1626679160000|2021-07-19 07:19:20|2317.3|2311.3|2316.9|2310.9|2317.3|2311.3|2316.9|2310.9|3
1626679170000|2021-07-19 07:19:30|2316.6|2310.6|2316.4|2310.4|2316.6|2310.6|2316.4|2310.4|2
1626679180000|2021-07-19 07:19:40|2316.1|2310.1|2315.8|2309.8|2316.1|2310.1|2315.8|2309.8|2
1626679190000|2021-07-19 07:19:50|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1626679200000|2021-07-19 07:20:00|2315.4|2309.4|2314.8|2308.8|2315.4|2309.4|2314.5|2308.5|8
1626679210000|2021-07-19 07:20:10|2314.5|2308.5|2315.3|2309.3|2315.3|2309.3|2314.5|2308.5|2
1626679230000|2021-07-19 07:20:30|2315.4|2309.4|2316|2310|2316|2310|2315.4|2309.4|4
1626679240000|2021-07-19 07:20:40|2315.6|2309.6|2315.8|2309.8|2316|2310|2315.6|2309.6|3
1626679260000|2021-07-19 07:21:00|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626679280000|2021-07-19 07:21:20|2315.8|2309.8|2316|2310|2316|2310|2315.8|2309.8|2
1626679290000|2021-07-19 07:21:30|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|2315.6|2309.6|1
1626679310000|2021-07-19 07:21:50|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|2315.4|2309.4|1
1626679330000|2021-07-19 07:22:10|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626679340000|2021-07-19 07:22:20|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|2315.1|2309.1|1
1626679350000|2021-07-19 07:22:30|2314.9|2308.9|2314|2308|2314.9|2308.9|2314|2308|3
1626679360000|2021-07-19 07:22:40|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626679370000|2021-07-19 07:22:50|2313.8|2307.8|2315|2309|2315|2309|2313.8|2307.8|4
1626679390000|2021-07-19 07:23:10|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|2314.6|2308.6|1
1626679420000|2021-07-19 07:23:40|2314.4|2308.4|2315|2309|2315|2309|2314.4|2308.4|2
1626679450000|2021-07-19 07:24:10|2314.6|2308.6|2314.4|2308.4|2314.6|2308.6|2314|2308|6
1626679470000|2021-07-19 07:24:30|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626679490000|2021-07-19 07:24:50|2314.1|2308.1|2314|2308|2314.1|2308.1|2314|2308|2
1626679500000|2021-07-19 07:25:00|2313.9|2307.9|2313.8|2307.8|2313.9|2307.9|2313.8|2307.8|2
1626679510000|2021-07-19 07:25:10|2313.1|2307.1|2314|2308|2314|2308|2313.1|2307.1|2
1626679530000|2021-07-19 07:25:30|2313.8|2307.8|2314|2308|2314|2308|2313.8|2307.8|2
1626679540000|2021-07-19 07:25:40|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626679550000|2021-07-19 07:25:50|2314.1|2308.1|2313.9|2307.9|2314.1|2308.1|2313.9|2307.9|4
1626679560000|2021-07-19 07:26:00|2314.1|2308.1|2313.9|2307.9|2314.1|2308.1|2313.9|2307.9|2
1626679580000|2021-07-19 07:26:20|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1626679590000|2021-07-19 07:26:30|2313.6|2307.6|2313.8|2307.8|2313.8|2307.8|2313.6|2307.6|2
1626679640000|2021-07-19 07:27:20|2313.4|2307.4|2313.8|2307.8|2313.8|2307.8|2313.4|2307.4|2
1626679650000|2021-07-19 07:27:30|2312.9|2306.9|2314.3|2308.3|2314.3|2308.3|2312.9|2306.9|4
1626679660000|2021-07-19 07:27:40|2314|2308|2314|2308|2314|2308|2314|2308|1
1626679670000|2021-07-19 07:27:50|2313.9|2307.9|2314.3|2308.3|2314.3|2308.3|2313.9|2307.9|2
1626679680000|2021-07-19 07:28:00|2314|2308|2314|2308|2314|2308|2314|2308|1
1626679700000|2021-07-19 07:28:20|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1626679710000|2021-07-19 07:28:30|2313.9|2307.9|2313.9|2307.9|2314.3|2308.3|2313.9|2307.9|4
1626679740000|2021-07-19 07:29:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1626679820000|2021-07-19 07:30:20|2313.3|2307.3|2314.8|2308.8|2314.8|2308.8|2313.3|2307.3|3
1626679840000|2021-07-19 07:30:40|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|2314.1|2308.1|1
1626679850000|2021-07-19 07:30:50|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|2313.9|2307.9|1
1626679900000|2021-07-19 07:31:40|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1626679920000|2021-07-19 07:32:00|2313.5|2307.5|2310.8|2304.8|2313.5|2307.5|2310.3|2304.3|9
1626679930000|2021-07-19 07:32:10|2310.6|2304.6|2310.4|2304.4|2310.6|2304.6|2310.4|2304.4|3
1626679950000|2021-07-19 07:32:30|2310.3|2304.3|2311.1|2305.1|2311.1|2305.1|2309.9|2303.9|5
1626679960000|2021-07-19 07:32:40|2311.4|2305.4|2311.6|2305.6|2311.9|2305.9|2311.4|2305.4|3
1626679970000|2021-07-19 07:32:50|2311.1|2305.1|2310.9|2304.9|2311.1|2305.1|2310.9|2304.9|2
1626679980000|2021-07-19 07:33:00|2311.1|2305.1|2311.9|2305.9|2311.9|2305.9|2311.1|2305.1|2
1626679990000|2021-07-19 07:33:10|2312.1|2306.1|2311.6|2305.6|2312.1|2306.1|2311.6|2305.6|3
1626680000000|2021-07-19 07:33:20|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|2311.4|2305.4|1
1626680010000|2021-07-19 07:33:30|2311.6|2305.6|2311.9|2305.9|2311.9|2305.9|2311.6|2305.6|2
1626680020000|2021-07-19 07:33:40|2312.1|2306.1|2312.4|2306.4|2312.4|2306.4|2312.1|2306.1|2
1626680030000|2021-07-19 07:33:50|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|2312.1|2306.1|1
1626680050000|2021-07-19 07:34:10|2311.9|2305.9|2312.4|2306.4|2312.4|2306.4|2311.9|2305.9|2
1626680080000|2021-07-19 07:34:40|2312.3|2306.3|2311.3|2305.3|2312.3|2306.3|2311.3|2305.3|6
1626680090000|2021-07-19 07:34:50|2311.1|2305.1|2311.6|2305.6|2311.6|2305.6|2310.9|2304.9|4
1626680100000|2021-07-19 07:35:00|2311.4|2305.4|2310.9|2304.9|2311.4|2305.4|2310.8|2304.8|5
1626680110000|2021-07-19 07:35:10|2310.8|2304.8|2309.6|2303.6|2310.8|2304.8|2309.6|2303.6|3
1626680130000|2021-07-19 07:35:30|2309.4|2303.4|2308.4|2302.4|2309.4|2303.4|2308.4|2302.4|4
1626680140000|2021-07-19 07:35:40|2308.8|2302.8|2308|2302|2308.8|2302.8|2308|2302|2
1626680150000|2021-07-19 07:35:50|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626680160000|2021-07-19 07:36:00|2308.4|2302.4|2306.6|2300.6|2308.4|2302.4|2306.6|2300.6|7
1626680180000|2021-07-19 07:36:20|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1626680190000|2021-07-19 07:36:30|2306.4|2300.4|2305.6|2299.6|2306.4|2300.4|2305.6|2299.6|3
1626680210000|2021-07-19 07:36:50|2306|2300|2306.3|2300.3|2306.8|2300.8|2305.6|2299.6|8
1626680220000|2021-07-19 07:37:00|2306.5|2300.5|2306.4|2300.4|2306.6|2300.6|2306.4|2300.4|4
1626680230000|2021-07-19 07:37:10|2306.5|2300.5|2306.4|2300.4|2306.5|2300.5|2306|2300|5
1626680240000|2021-07-19 07:37:20|2306.3|2300.3|2305.3|2299.3|2306.4|2300.4|2305.3|2299.3|8
1626680250000|2021-07-19 07:37:30|2305|2299|2305.1|2299.1|2305.1|2299.1|2305|2299|2
1626680260000|2021-07-19 07:37:40|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|2304.9|2298.9|1
1626680280000|2021-07-19 07:38:00|2305.5|2299.5|2305.6|2299.6|2305.6|2299.6|2305.5|2299.5|2
1626680290000|2021-07-19 07:38:10|2305.1|2299.1|2304.9|2298.9|2305.1|2299.1|2304.9|2298.9|3
1626680300000|2021-07-19 07:38:20|2304.6|2298.6|2305|2299|2305|2299|2304.6|2298.6|2
1626680320000|2021-07-19 07:38:40|2304.6|2298.6|2303.6|2297.6|2304.6|2298.6|2303.5|2297.5|4
1626680340000|2021-07-19 07:39:00|2303.5|2297.5|2303.6|2297.6|2303.6|2297.6|2303.5|2297.5|2
1626680350000|2021-07-19 07:39:10|2303.9|2297.9|2304.3|2298.3|2304.3|2298.3|2303.9|2297.9|3
1626680360000|2021-07-19 07:39:20|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1626680370000|2021-07-19 07:39:30|2304.1|2298.1|2303.9|2297.9|2304.1|2298.1|2303.9|2297.9|2
1626680400000|2021-07-19 07:40:00|2303.8|2297.8|2303.4|2297.4|2303.8|2297.8|2303.3|2297.3|5
1626680410000|2021-07-19 07:40:10|2303.1|2297.1|2302.8|2296.8|2303.1|2297.1|2302.8|2296.8|2
1626680420000|2021-07-19 07:40:20|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626680430000|2021-07-19 07:40:30|2302.6|2296.6|2302.9|2296.9|2303.3|2297.3|2302.6|2296.6|3
1626680440000|2021-07-19 07:40:40|2301.5|2295.5|2301.9|2295.9|2301.9|2295.9|2301.5|2295.5|4
1626680450000|2021-07-19 07:40:50|2301.6|2295.6|2301.8|2295.8|2301.8|2295.8|2301.6|2295.6|2
1626680480000|2021-07-19 07:41:20|2301.4|2295.4|2301.3|2295.3|2301.4|2295.4|2301.3|2295.3|2
1626680530000|2021-07-19 07:42:10|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.5|2295.5|3
1626680550000|2021-07-19 07:42:30|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|2301.4|2295.4|1
1626680560000|2021-07-19 07:42:40|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|2301.6|2295.6|1
1626680570000|2021-07-19 07:42:50|2301.4|2295.4|2299.9|2293.9|2301.4|2295.4|2299.9|2293.9|2
1626680580000|2021-07-19 07:43:00|2299.8|2293.8|2299.4|2293.4|2299.8|2293.8|2299.4|2293.4|4
1626680590000|2021-07-19 07:43:10|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1626680600000|2021-07-19 07:43:20|2303|2297|2304.5|2298.5|2304.5|2298.5|2303|2297|3
1626680610000|2021-07-19 07:43:30|2304.3|2298.3|2303.3|2297.3|2304.3|2298.3|2303.3|2297.3|7
1626680620000|2021-07-19 07:43:40|2303.5|2297.5|2303.8|2297.8|2303.8|2297.8|2303.5|2297.5|2
1626680630000|2021-07-19 07:43:50|2303.6|2297.6|2303.5|2297.5|2303.6|2297.6|2303.5|2297.5|2
1626680660000|2021-07-19 07:44:20|2303.9|2297.9|2303.9|2297.9|2304.1|2298.1|2303.4|2297.4|6
1626680670000|2021-07-19 07:44:30|2304.1|2298.1|2304.9|2298.9|2304.9|2298.9|2303.6|2297.6|4
1626680680000|2021-07-19 07:44:40|2305.1|2299.1|2306.1|2300.1|2306.1|2300.1|2305.1|2299.1|3
1626680690000|2021-07-19 07:44:50|2305.6|2299.6|2305.3|2299.3|2306.1|2300.1|2305.1|2299.1|5
1626680700000|2021-07-19 07:45:00|2305|2299|2304.5|2298.5|2305|2299|2304.5|2298.5|2
1626680710000|2021-07-19 07:45:10|2304.6|2298.6|2305.1|2299.1|2305.1|2299.1|2304.6|2298.6|5
1626680730000|2021-07-19 07:45:30|2305|2299|2305|2299|2305|2299|2305|2299|1
1626680740000|2021-07-19 07:45:40|2304.4|2298.4|2303.9|2297.9|2304.4|2298.4|2303.9|2297.9|3
1626680770000|2021-07-19 07:46:10|2303.4|2297.4|2302.1|2296.1|2303.4|2297.4|2302.1|2296.1|6
1626680790000|2021-07-19 07:46:30|2301.9|2295.9|2301.5|2295.5|2301.9|2295.9|2301.3|2295.3|4
1626680800000|2021-07-19 07:46:40|2302.1|2296.1|2303|2297|2303.5|2297.5|2302.1|2296.1|5
1626680810000|2021-07-19 07:46:50|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1626680820000|2021-07-19 07:47:00|2302.9|2296.9|2303.3|2297.3|2303.3|2297.3|2302.9|2296.9|2
1626680840000|2021-07-19 07:47:20|2303.4|2297.4|2303.3|2297.3|2303.5|2297.5|2303.3|2297.3|4
1626680850000|2021-07-19 07:47:30|2303.1|2297.1|2303.5|2297.5|2303.5|2297.5|2303.1|2297.1|2
1626680870000|2021-07-19 07:47:50|2303.1|2297.1|2303.5|2297.5|2303.5|2297.5|2302.9|2296.9|3
1626680890000|2021-07-19 07:48:10|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|2303.4|2297.4|1
1626680900000|2021-07-19 07:48:20|2303.1|2297.1|2302.6|2296.6|2303.3|2297.3|2302.6|2296.6|4
1626680920000|2021-07-19 07:48:40|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1626680930000|2021-07-19 07:48:50|2302.3|2296.3|2302.8|2296.8|2302.8|2296.8|2302.3|2296.3|2
1626680950000|2021-07-19 07:49:10|2303.1|2297.1|2302.8|2296.8|2303.8|2297.8|2302.8|2296.8|5
1626680960000|2021-07-19 07:49:20|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|2302.9|2296.9|1
1626680970000|2021-07-19 07:49:30|2303.4|2297.4|2302.6|2296.6|2303.4|2297.4|2302.6|2296.6|2
1626680980000|2021-07-19 07:49:40|2302.5|2296.5|2302.6|2296.6|2302.6|2296.6|2302.4|2296.4|3
1626680990000|2021-07-19 07:49:50|2303|2297|2303.3|2297.3|2303.3|2297.3|2303|2297|2
1626681000000|2021-07-19 07:50:00|2303.5|2297.5|2303|2297|2303.6|2297.6|2302.8|2296.8|6
1626681010000|2021-07-19 07:50:10|2303.1|2297.1|2303.6|2297.6|2303.6|2297.6|2303.1|2297.1|2
1626681020000|2021-07-19 07:50:20|2303.9|2297.9|2304.1|2298.1|2304.1|2298.1|2303.9|2297.9|2
1626681030000|2021-07-19 07:50:30|2303.9|2297.9|2303.4|2297.4|2303.9|2297.9|2303.4|2297.4|3
1626681040000|2021-07-19 07:50:40|2303.9|2297.9|2304.1|2298.1|2304.1|2298.1|2303.9|2297.9|2
1626681060000|2021-07-19 07:51:00|2304|2298|2304|2298|2304.1|2298.1|2304|2298|3
1626681080000|2021-07-19 07:51:20|2303.9|2297.9|2303.3|2297.3|2303.9|2297.9|2303.1|2297.1|4
1626681090000|2021-07-19 07:51:30|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|2303.9|2297.9|1
1626681100000|2021-07-19 07:51:40|2304|2298|2303.9|2297.9|2304.1|2298.1|2303.9|2297.9|3
1626681110000|2021-07-19 07:51:50|2303.6|2297.6|2303.4|2297.4|2303.6|2297.6|2303.4|2297.4|2
1626681130000|2021-07-19 07:52:10|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|2303.1|2297.1|1
1626681140000|2021-07-19 07:52:20|2303.6|2297.6|2304.5|2298.5|2304.5|2298.5|2303.5|2297.5|4
1626681160000|2021-07-19 07:52:40|2304.3|2298.3|2304.4|2298.4|2304.4|2298.4|2304|2298|3
1626681170000|2021-07-19 07:52:50|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|2304.1|2298.1|1
1626681180000|2021-07-19 07:53:00|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|2304.4|2298.4|1
1626681220000|2021-07-19 07:53:40|2304.3|2298.3|2303.4|2297.4|2304.3|2298.3|2303.4|2297.4|4
1626681240000|2021-07-19 07:54:00|2303.3|2297.3|2302.9|2296.9|2303.3|2297.3|2302.9|2296.9|2
1626681250000|2021-07-19 07:54:10|2302.8|2296.8|2302.5|2296.5|2302.8|2296.8|2302.5|2296.5|2
1626681260000|2021-07-19 07:54:20|2302.8|2296.8|2303.1|2297.1|2303.1|2297.1|2302.8|2296.8|2
1626681270000|2021-07-19 07:54:30|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|2302.6|2296.6|1
1626681290000|2021-07-19 07:54:50|2302.5|2296.5|2302.8|2296.8|2302.8|2296.8|2302.5|2296.5|2
1626681310000|2021-07-19 07:55:10|2303|2297|2302.9|2296.9|2303|2297|2302.9|2296.9|2
1626681320000|2021-07-19 07:55:20|2302.6|2296.6|2302.4|2296.4|2302.6|2296.6|2302.4|2296.4|2
1626681330000|2021-07-19 07:55:30|2302.3|2296.3|2301.6|2295.6|2302.3|2296.3|2301.6|2295.6|3
1626681350000|2021-07-19 07:55:50|2301.4|2295.4|2300.6|2294.6|2301.4|2295.4|2300.6|2294.6|5
1626681360000|2021-07-19 07:56:00|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1626681370000|2021-07-19 07:56:10|2301.1|2295.1|2300.5|2294.5|2301.1|2295.1|2300.5|2294.5|4
1626681390000|2021-07-19 07:56:30|2300.3|2294.3|2300.8|2294.8|2300.8|2294.8|2300|2294|3
1626681400000|2021-07-19 07:56:40|2300.4|2294.4|2300.1|2294.1|2300.4|2294.4|2300.1|2294.1|2
1626681420000|2021-07-19 07:57:00|2299.9|2293.9|2299.8|2293.8|2299.9|2293.9|2299.8|2293.8|2
1626681430000|2021-07-19 07:57:10|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1626681440000|2021-07-19 07:57:20|2300|2294|2300|2294|2300|2294|2300|2294|1
1626681450000|2021-07-19 07:57:30|2299.6|2293.6|2299.4|2293.4|2299.6|2293.6|2299.4|2293.4|2
1626681470000|2021-07-19 07:57:50|2299.1|2293.1|2299.8|2293.8|2299.8|2293.8|2298.5|2292.5|4
1626681480000|2021-07-19 07:58:00|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1626681500000|2021-07-19 07:58:20|2299.1|2293.1|2299.3|2293.3|2299.3|2293.3|2299|2293|3
1626681510000|2021-07-19 07:58:30|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626681520000|2021-07-19 07:58:40|2299.8|2293.8|2299.9|2293.9|2299.9|2293.9|2299.8|2293.8|2
1626681530000|2021-07-19 07:58:50|2299.6|2293.6|2299.1|2293.1|2299.6|2293.6|2299.1|2293.1|3
1626681540000|2021-07-19 07:59:00|2299.9|2293.9|2300.5|2294.5|2300.5|2294.5|2299.9|2293.9|2
1626681560000|2021-07-19 07:59:20|2300.1|2294.1|2299.6|2293.6|2300.1|2294.1|2299.6|2293.6|3
1626681580000|2021-07-19 07:59:40|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1626681590000|2021-07-19 07:59:50|2299.5|2293.5|2299.5|2293.5|2299.8|2293.8|2299.4|2293.4|4
1626681610000|2021-07-19 08:00:10|2299.3|2293.3|2298.8|2292.8|2299.3|2293.3|2298.8|2292.8|3
1626681630000|2021-07-19 08:00:30|2299.8|2293.8|2298.6|2292.6|2300|2294|2298.6|2292.6|5
1626681650000|2021-07-19 08:00:50|2298.5|2292.5|2297.6|2291.6|2298.5|2292.5|2297.5|2291.5|3
1626681660000|2021-07-19 08:01:00|2297.4|2291.4|2297.6|2291.6|2297.6|2291.6|2297.4|2291.4|2
1626681690000|2021-07-19 08:01:30|2297.4|2291.4|2297.1|2291.1|2297.4|2291.4|2297.1|2291.1|2
1626681710000|2021-07-19 08:01:50|2297|2291|2296.6|2290.6|2297.3|2291.3|2296.6|2290.6|4
1626681720000|2021-07-19 08:02:00|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|1
1626681740000|2021-07-19 08:02:20|2297.3|2291.3|2297|2291|2297.4|2291.4|2297|2291|4
1626681750000|2021-07-19 08:02:30|2297.6|2291.6|2297.4|2291.4|2297.6|2291.6|2297.4|2291.4|2
1626681760000|2021-07-19 08:02:40|2297.3|2291.3|2296.9|2290.9|2297.3|2291.3|2296.9|2290.9|2
1626681770000|2021-07-19 08:02:50|2296.6|2290.6|2296.8|2290.8|2296.8|2290.8|2296.4|2290.4|3
1626681780000|2021-07-19 08:03:00|2296.5|2290.5|2296.8|2290.8|2296.8|2290.8|2296.5|2290.5|2
1626681790000|2021-07-19 08:03:10|2296.5|2290.5|2297.6|2291.6|2297.6|2291.6|2296.5|2290.5|4
1626681820000|2021-07-19 08:03:40|2297.4|2291.4|2297.6|2291.6|2297.6|2291.6|2297.4|2291.4|2
1626681850000|2021-07-19 08:04:10|2297.4|2291.4|2297.6|2291.6|2297.6|2291.6|2297.4|2291.4|2
1626681870000|2021-07-19 08:04:30|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|2297.4|2291.4|1
1626681880000|2021-07-19 08:04:40|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|2297.9|2291.9|1
1626681900000|2021-07-19 08:05:00|2297.6|2291.6|2296.8|2290.8|2297.6|2291.6|2296.8|2290.8|2
1626681930000|2021-07-19 08:05:30|2296.4|2290.4|2296.8|2290.8|2296.8|2290.8|2296.4|2290.4|4
1626681950000|2021-07-19 08:05:50|2297.3|2291.3|2297.5|2291.5|2297.5|2291.5|2297.3|2291.3|3
1626681960000|2021-07-19 08:06:00|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1626681980000|2021-07-19 08:06:20|2297.4|2291.4|2298.5|2292.5|2298.5|2292.5|2297.4|2291.4|5
1626682000000|2021-07-19 08:06:40|2298.3|2292.3|2298.5|2292.5|2298.5|2292.5|2298.3|2292.3|2
1626682020000|2021-07-19 08:07:00|2298.4|2292.4|2298.5|2292.5|2298.5|2292.5|2298.4|2292.4|2
1626682030000|2021-07-19 08:07:10|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1626682060000|2021-07-19 08:07:40|2298|2292|2298.1|2292.1|2298.1|2292.1|2297.4|2291.4|6
1626682070000|2021-07-19 08:07:50|2298.3|2292.3|2298.1|2292.1|2298.3|2292.3|2298.1|2292.1|2
1626682080000|2021-07-19 08:08:00|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|2297.6|2291.6|1
1626682100000|2021-07-19 08:08:20|2298.1|2292.1|2298.5|2292.5|2298.5|2292.5|2298.1|2292.1|2
1626682110000|2021-07-19 08:08:30|2298.4|2292.4|2298.5|2292.5|2298.5|2292.5|2298.4|2292.4|2
1626682120000|2021-07-19 08:08:40|2298.3|2292.3|2298.1|2292.1|2298.4|2292.4|2298.1|2292.1|3
1626682130000|2021-07-19 08:08:50|2297.9|2291.9|2298.1|2292.1|2298.1|2292.1|2297.9|2291.9|4
1626682140000|2021-07-19 08:09:00|2297.9|2291.9|2298.1|2292.1|2298.4|2292.4|2297.9|2291.9|4
1626682150000|2021-07-19 08:09:10|2298.4|2292.4|2298.5|2292.5|2298.8|2292.8|2298.4|2292.4|4
1626682160000|2021-07-19 08:09:20|2298.3|2292.3|2298.1|2292.1|2298.4|2292.4|2297.9|2291.9|5
1626682170000|2021-07-19 08:09:30|2297.9|2291.9|2298.3|2292.3|2298.3|2292.3|2297.9|2291.9|3
1626682180000|2021-07-19 08:09:40|2298.4|2292.4|2298.8|2292.8|2298.9|2292.9|2298.4|2292.4|3
1626682190000|2021-07-19 08:09:50|2298.5|2292.5|2298.5|2292.5|2298.8|2292.8|2298.3|2292.3|4
1626682200000|2021-07-19 08:10:00|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|2298.3|2292.3|1
1626682210000|2021-07-19 08:10:10|2298.1|2292.1|2298.6|2292.6|2298.6|2292.6|2298.1|2292.1|3
1626682220000|2021-07-19 08:10:20|2298.4|2292.4|2298.9|2292.9|2298.9|2292.9|2298.4|2292.4|3
1626682240000|2021-07-19 08:10:40|2298.6|2292.6|2298.9|2292.9|2298.9|2292.9|2298.6|2292.6|2
1626682270000|2021-07-19 08:11:10|2298.8|2292.8|2298.9|2292.9|2298.9|2292.9|2298.8|2292.8|2
1626682290000|2021-07-19 08:11:30|2298.8|2292.8|2298.9|2292.9|2298.9|2292.9|2298.8|2292.8|2
1626682300000|2021-07-19 08:11:40|2298.8|2292.8|2298.9|2292.9|2298.9|2292.9|2298.8|2292.8|2
1626682320000|2021-07-19 08:12:00|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1626682340000|2021-07-19 08:12:20|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1626682360000|2021-07-19 08:12:40|2299.1|2293.1|2299.3|2293.3|2299.3|2293.3|2299.1|2293.1|2
1626682370000|2021-07-19 08:12:50|2299.4|2293.4|2299.6|2293.6|2300.1|2294.1|2299.4|2293.4|5
1626682420000|2021-07-19 08:13:40|2299.5|2293.5|2299.6|2293.6|2299.8|2293.8|2299.5|2293.5|3
1626682430000|2021-07-19 08:13:50|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|2299.4|2293.4|1
1626682470000|2021-07-19 08:14:30|2299.9|2293.9|2300.6|2294.6|2300.6|2294.6|2299.9|2293.9|2
1626682480000|2021-07-19 08:14:40|2300.8|2294.8|2300.4|2294.4|2300.9|2294.9|2300.4|2294.4|4
1626682500000|2021-07-19 08:15:00|2300.1|2294.1|2300.6|2294.6|2300.6|2294.6|2300.1|2294.1|2
1626682510000|2021-07-19 08:15:10|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|2300.4|2294.4|1
1626682550000|2021-07-19 08:15:50|2300.3|2294.3|2299.9|2293.9|2300.3|2294.3|2299.9|2293.9|2
1626682560000|2021-07-19 08:16:00|2299.6|2293.6|2299.4|2293.4|2299.6|2293.6|2299.4|2293.4|2
1626682590000|2021-07-19 08:16:30|2299.3|2293.3|2298.4|2292.4|2299.3|2293.3|2297.4|2291.4|8
1626682600000|2021-07-19 08:16:40|2298.5|2292.5|2299.1|2293.1|2299.1|2293.1|2298.5|2292.5|2
1626682610000|2021-07-19 08:16:50|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|2298.9|2292.9|1
1626682620000|2021-07-19 08:17:00|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|2298.6|2292.6|1
1626682640000|2021-07-19 08:17:20|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|2298.4|2292.4|1
1626682650000|2021-07-19 08:17:30|2298.1|2292.1|2297.6|2291.6|2298.1|2292.1|2297.4|2291.4|4
1626682660000|2021-07-19 08:17:40|2297.5|2291.5|2297.1|2291.1|2297.5|2291.5|2297|2291|4
1626682690000|2021-07-19 08:18:10|2296.9|2290.9|2297.6|2291.6|2297.6|2291.6|2296.9|2290.9|3
1626682720000|2021-07-19 08:18:40|2297.1|2291.1|2297.1|2291.1|2297.1|2291.1|2296.9|2290.9|3
1626682750000|2021-07-19 08:19:10|2297.4|2291.4|2297.8|2291.8|2297.8|2291.8|2297.4|2291.4|2
1626682760000|2021-07-19 08:19:20|2298|2292|2298|2292|2298|2292|2298|2292|1
1626682770000|2021-07-19 08:19:30|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|2297.8|2291.8|1
1626682790000|2021-07-19 08:19:50|2297.4|2291.4|2297.1|2291.1|2297.4|2291.4|2296.6|2290.6|4
1626682800000|2021-07-19 08:20:00|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|2296.6|2290.6|1
1626682810000|2021-07-19 08:20:10|2297|2291|2297|2291|2297|2291|2297|2291|1
1626682820000|2021-07-19 08:20:20|2297.1|2291.1|2297.6|2291.6|2297.8|2291.8|2297.1|2291.1|4
1626682850000|2021-07-19 08:20:50|2297.4|2291.4|2297.1|2291.1|2297.4|2291.4|2297.1|2291.1|3
1626682860000|2021-07-19 08:21:00|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|1
1626682870000|2021-07-19 08:21:10|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|2296.8|2290.8|1
1626682880000|2021-07-19 08:21:20|2296.6|2290.6|2296.9|2290.9|2296.9|2290.9|2296.4|2290.4|3
1626682890000|2021-07-19 08:21:30|2297|2291|2297|2291|2297|2291|2297|2291|1
1626682900000|2021-07-19 08:21:40|2297.3|2291.3|2297.1|2291.1|2297.3|2291.3|2297.1|2291.1|2
1626682930000|2021-07-19 08:22:10|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|2296.9|2290.9|1
1626682950000|2021-07-19 08:22:30|2296.6|2290.6|2295.9|2289.9|2296.6|2290.6|2295.9|2289.9|5
1626682960000|2021-07-19 08:22:40|2295.6|2289.6|2295.8|2289.8|2295.8|2289.8|2295.6|2289.6|2
1626682970000|2021-07-19 08:22:50|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|2296.1|2290.1|1
1626682980000|2021-07-19 08:23:00|2295.9|2289.9|2295.6|2289.6|2295.9|2289.9|2295.6|2289.6|2
1626683010000|2021-07-19 08:23:30|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|2295.4|2289.4|1
1626683090000|2021-07-19 08:24:50|2295.3|2289.3|2295.4|2289.4|2295.4|2289.4|2294.4|2288.4|6
1626683100000|2021-07-19 08:25:00|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1626683110000|2021-07-19 08:25:10|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|1
1626683120000|2021-07-19 08:25:20|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1626683130000|2021-07-19 08:25:30|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1626683140000|2021-07-19 08:25:40|2294.5|2288.5|2294.9|2288.9|2294.9|2288.9|2294.5|2288.5|2
1626683150000|2021-07-19 08:25:50|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1626683170000|2021-07-19 08:26:10|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1626683250000|2021-07-19 08:27:30|2294.3|2288.3|2293.6|2287.6|2294.3|2288.3|2293.4|2287.4|4
1626683270000|2021-07-19 08:27:50|2293.9|2287.9|2293.6|2287.6|2293.9|2287.9|2293.6|2287.6|2
1626683300000|2021-07-19 08:28:20|2293.5|2287.5|2293.4|2287.4|2293.5|2287.5|2293.4|2287.4|2
1626683320000|2021-07-19 08:28:40|2293.3|2287.3|2293.8|2287.8|2293.8|2287.8|2293.3|2287.3|4
1626683330000|2021-07-19 08:28:50|2295.3|2289.3|2294.3|2288.3|2295.3|2289.3|2294.3|2288.3|5
1626683350000|2021-07-19 08:29:10|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626683380000|2021-07-19 08:29:40|2294|2288|2294.8|2288.8|2294.8|2288.8|2294|2288|2
1626683390000|2021-07-19 08:29:50|2295|2289|2295.1|2289.1|2295.1|2289.1|2295|2289|2
1626683400000|2021-07-19 08:30:00|2294.9|2288.9|2294.8|2288.8|2294.9|2288.9|2294.8|2288.8|2
1626683420000|2021-07-19 08:30:20|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626683430000|2021-07-19 08:30:30|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1626683450000|2021-07-19 08:30:50|2293.9|2287.9|2294|2288|2294.1|2288.1|2293.8|2287.8|5
1626683470000|2021-07-19 08:31:10|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626683480000|2021-07-19 08:31:20|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1626683490000|2021-07-19 08:31:30|2294.4|2288.4|2294.3|2288.3|2294.4|2288.4|2294.3|2288.3|2
1626683500000|2021-07-19 08:31:40|2294.9|2288.9|2294.6|2288.6|2294.9|2288.9|2294.6|2288.6|2
1626683510000|2021-07-19 08:31:50|2294.5|2288.5|2294.3|2288.3|2294.5|2288.5|2294.3|2288.3|2
1626683520000|2021-07-19 08:32:00|2294.1|2288.1|2294|2288|2294.1|2288.1|2294|2288|2
1626683530000|2021-07-19 08:32:10|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1626683560000|2021-07-19 08:32:40|2293.6|2287.6|2294.3|2288.3|2294.3|2288.3|2293.6|2287.6|3
1626683580000|2021-07-19 08:33:00|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626683590000|2021-07-19 08:33:10|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626683610000|2021-07-19 08:33:30|2294|2288|2294.4|2288.4|2294.4|2288.4|2294|2288|2
1626683640000|2021-07-19 08:34:00|2294.1|2288.1|2293.9|2287.9|2294.1|2288.1|2293.9|2287.9|2
1626683670000|2021-07-19 08:34:30|2293.6|2287.6|2293.9|2287.9|2293.9|2287.9|2293.5|2287.5|3
1626683680000|2021-07-19 08:34:40|2294.1|2288.1|2294.3|2288.3|2294.3|2288.3|2294.1|2288.1|2
1626683690000|2021-07-19 08:34:50|2293.9|2287.9|2294.3|2288.3|2294.3|2288.3|2293.9|2287.9|2
1626683710000|2021-07-19 08:35:10|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626683720000|2021-07-19 08:35:20|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|2293.9|2287.9|1
1626683770000|2021-07-19 08:36:10|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1626683800000|2021-07-19 08:36:40|2293.4|2287.4|2291.9|2285.9|2293.4|2287.4|2291.5|2285.5|7
1626683820000|2021-07-19 08:37:00|2291.6|2285.6|2291.1|2285.1|2291.6|2285.6|2291.1|2285.1|3
1626683830000|2021-07-19 08:37:10|2291|2285|2290.8|2284.8|2291|2285|2290.8|2284.8|2
1626683840000|2021-07-19 08:37:20|2291|2285|2290.6|2284.6|2291|2285|2290.6|2284.6|3
1626683850000|2021-07-19 08:37:30|2290.9|2284.9|2290.6|2284.6|2290.9|2284.9|2290.6|2284.6|2
1626683860000|2021-07-19 08:37:40|2291|2285|2290.9|2284.9|2291|2285|2290.9|2284.9|2
1626683870000|2021-07-19 08:37:50|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1626683880000|2021-07-19 08:38:00|2290.6|2284.6|2289.6|2283.6|2290.6|2284.6|2289.6|2283.6|4
1626683890000|2021-07-19 08:38:10|2289.4|2283.4|2289.8|2283.8|2289.9|2283.9|2289.4|2283.4|3
1626683900000|2021-07-19 08:38:20|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|1
1626683910000|2021-07-19 08:38:30|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|1
1626683920000|2021-07-19 08:38:40|2291|2285|2291|2285|2291|2285|2291|2285|1
1626683930000|2021-07-19 08:38:50|2291.3|2285.3|2290.8|2284.8|2291.3|2285.3|2290.8|2284.8|4
1626683940000|2021-07-19 08:39:00|2290.9|2284.9|2291.3|2285.3|2291.3|2285.3|2290.9|2284.9|2
1626683950000|2021-07-19 08:39:10|2291.4|2285.4|2291.1|2285.1|2291.8|2285.8|2290.9|2284.9|7
1626683960000|2021-07-19 08:39:20|2291|2285|2291.5|2285.5|2291.5|2285.5|2290.8|2284.8|5
1626683970000|2021-07-19 08:39:30|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2290.8|2284.8|4
1626683980000|2021-07-19 08:39:40|2291.1|2285.1|2290.8|2284.8|2291.1|2285.1|2290.8|2284.8|3
1626683990000|2021-07-19 08:39:50|2290.6|2284.6|2291|2285|2291|2285|2290.6|2284.6|3
1626684000000|2021-07-19 08:40:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1626684010000|2021-07-19 08:40:10|2291.1|2285.1|2291|2285|2291.1|2285.1|2290.8|2284.8|4
1626684020000|2021-07-19 08:40:20|2291.1|2285.1|2291.6|2285.6|2292|2286|2291.1|2285.1|4
1626684030000|2021-07-19 08:40:30|2291.4|2285.4|2291.3|2285.3|2291.4|2285.4|2291.1|2285.1|3
1626684040000|2021-07-19 08:40:40|2291.1|2285.1|2291|2285|2291.1|2285.1|2290.9|2284.9|3
1626684060000|2021-07-19 08:41:00|2291.1|2285.1|2290.8|2284.8|2291.8|2285.8|2290.8|2284.8|7
1626684070000|2021-07-19 08:41:10|2290.5|2284.5|2290.4|2284.4|2290.5|2284.5|2290.4|2284.4|2
1626684090000|2021-07-19 08:41:30|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1626684100000|2021-07-19 08:41:40|2290|2284|2289.3|2283.3|2290|2284|2289|2283|6
1626684110000|2021-07-19 08:41:50|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|2289.3|2283.3|3
1626684120000|2021-07-19 08:42:00|2289.3|2283.3|2289.4|2283.4|2289.4|2283.4|2289.3|2283.3|2
1626684140000|2021-07-19 08:42:20|2289.1|2283.1|2288.8|2282.8|2289.1|2283.1|2288.8|2282.8|3
1626684150000|2021-07-19 08:42:30|2289|2283|2289.6|2283.6|2289.6|2283.6|2289|2283|2
1626684170000|2021-07-19 08:42:50|2289.4|2283.4|2288.8|2282.8|2289.4|2283.4|2288.8|2282.8|4
1626684180000|2021-07-19 08:43:00|2289|2283|2286.3|2280.3|2289|2283|2286.3|2280.3|4
1626684190000|2021-07-19 08:43:10|2286.4|2280.4|2287.1|2281.1|2287.1|2281.1|2286.4|2280.4|9
1626684200000|2021-07-19 08:43:20|2287|2281|2285.5|2279.5|2287.1|2281.1|2285.5|2279.5|4
1626684210000|2021-07-19 08:43:30|2284.6|2278.6|2284.3|2278.3|2284.6|2278.6|2284.3|2278.3|2
1626684220000|2021-07-19 08:43:40|2284.6|2278.6|2284.3|2278.3|2284.6|2278.6|2284.3|2278.3|2
1626684230000|2021-07-19 08:43:50|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1626684240000|2021-07-19 08:44:00|2284.3|2278.3|2284.4|2278.4|2284.4|2278.4|2284.3|2278.3|2
1626684250000|2021-07-19 08:44:10|2284.3|2278.3|2284.6|2278.6|2284.6|2278.6|2284.3|2278.3|3
1626684260000|2021-07-19 08:44:20|2284.5|2278.5|2284.3|2278.3|2284.5|2278.5|2284.3|2278.3|2
1626684270000|2021-07-19 08:44:30|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.1|2278.1|6
1626684280000|2021-07-19 08:44:40|2284.9|2278.9|2285|2279|2285.1|2279.1|2284.9|2278.9|4
1626684290000|2021-07-19 08:44:50|2285.3|2279.3|2285.6|2279.6|2285.8|2279.8|2285.3|2279.3|5
1626684300000|2021-07-19 08:45:00|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.1|2279.1|3
1626684310000|2021-07-19 08:45:10|2285.6|2279.6|2286|2280|2286|2280|2285.6|2279.6|3
1626684320000|2021-07-19 08:45:20|2286.3|2280.3|2286.6|2280.6|2286.6|2280.6|2286.3|2280.3|2
1626684330000|2021-07-19 08:45:30|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2286.3|2280.3|3
1626684350000|2021-07-19 08:45:50|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1626684370000|2021-07-19 08:46:10|2286.6|2280.6|2287.1|2281.1|2287.1|2281.1|2286.6|2280.6|2
1626684380000|2021-07-19 08:46:20|2287.4|2281.4|2287.1|2281.1|2287.4|2281.4|2287.1|2281.1|2
1626684390000|2021-07-19 08:46:30|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1626684400000|2021-07-19 08:46:40|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1626684430000|2021-07-19 08:47:10|2286.4|2280.4|2286.1|2280.1|2286.4|2280.4|2286.1|2280.1|2
1626684440000|2021-07-19 08:47:20|2286.4|2280.4|2286.6|2280.6|2286.6|2280.6|2286.4|2280.4|2
1626684450000|2021-07-19 08:47:30|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1626684460000|2021-07-19 08:47:40|2286.5|2280.5|2286.9|2280.9|2286.9|2280.9|2286.1|2280.1|7
1626684470000|2021-07-19 08:47:50|2286.6|2280.6|2286.6|2280.6|2286.9|2280.9|2286.6|2280.6|3
1626684480000|2021-07-19 08:48:00|2286.9|2280.9|2286.9|2280.9|2287|2281|2286.9|2280.9|3
1626684490000|2021-07-19 08:48:10|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1626684500000|2021-07-19 08:48:20|2285.9|2279.9|2284.9|2278.9|2285.9|2279.9|2284.9|2278.9|2
1626684510000|2021-07-19 08:48:30|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1626684550000|2021-07-19 08:49:10|2284.5|2278.5|2284.8|2278.8|2284.8|2278.8|2284.5|2278.5|2
1626684560000|2021-07-19 08:49:20|2284.6|2278.6|2284.9|2278.9|2284.9|2278.9|2284.6|2278.6|2
1626684580000|2021-07-19 08:49:40|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1626684590000|2021-07-19 08:49:50|2284.9|2278.9|2284.6|2278.6|2284.9|2278.9|2284.6|2278.6|2
1626684600000|2021-07-19 08:50:00|2284.9|2278.9|2285|2279|2285|2279|2284.9|2278.9|2
1626684610000|2021-07-19 08:50:10|2285.6|2279.6|2286.4|2280.4|2286.4|2280.4|2285.4|2279.4|6
1626684620000|2021-07-19 08:50:20|2286.3|2280.3|2286|2280|2286.3|2280.3|2286|2280|2
1626684640000|2021-07-19 08:50:40|2286.4|2280.4|2286.9|2280.9|2287.1|2281.1|2286.4|2280.4|4
1626684650000|2021-07-19 08:50:50|2286.6|2280.6|2286.9|2280.9|2286.9|2280.9|2286.6|2280.6|2
1626684660000|2021-07-19 08:51:00|2287.1|2281.1|2287.9|2281.9|2287.9|2281.9|2286.9|2280.9|6
1626684670000|2021-07-19 08:51:10|2287.5|2281.5|2287.1|2281.1|2287.5|2281.5|2287.1|2281.1|3
1626684680000|2021-07-19 08:51:20|2287.4|2281.4|2287.9|2281.9|2288|2282|2287.4|2281.4|6
1626684690000|2021-07-19 08:51:30|2287.8|2281.8|2287.4|2281.4|2287.8|2281.8|2287.4|2281.4|5
1626684710000|2021-07-19 08:51:50|2287.1|2281.1|2286.1|2280.1|2287.1|2281.1|2286.1|2280.1|4
1626684720000|2021-07-19 08:52:00|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1626684760000|2021-07-19 08:52:40|2286.4|2280.4|2286.6|2280.6|2286.6|2280.6|2286.4|2280.4|2
1626684770000|2021-07-19 08:52:50|2286.5|2280.5|2286.1|2280.1|2286.5|2280.5|2286.1|2280.1|3
1626684800000|2021-07-19 08:53:20|2286.3|2280.3|2286.1|2280.1|2286.3|2280.3|2286.1|2280.1|2
1626684830000|2021-07-19 08:53:50|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1626684880000|2021-07-19 08:54:40|2285.8|2279.8|2286.5|2280.5|2286.5|2280.5|2285.8|2279.8|3
1626684910000|2021-07-19 08:55:10|2286.4|2280.4|2286.1|2280.1|2286.4|2280.4|2285.8|2279.8|5
1626684920000|2021-07-19 08:55:20|2286|2280|2286|2280|2286|2280|2286|2280|1
1626684930000|2021-07-19 08:55:30|2285.8|2279.8|2285.9|2279.9|2285.9|2279.9|2285.8|2279.8|2
1626684970000|2021-07-19 08:56:10|2285.8|2279.8|2285.6|2279.6|2285.8|2279.8|2285.4|2279.4|3
1626684980000|2021-07-19 08:56:20|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1626685010000|2021-07-19 08:56:50|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1626685020000|2021-07-19 08:57:00|2286.1|2280.1|2286.4|2280.4|2286.4|2280.4|2286.1|2280.1|2
1626685040000|2021-07-19 08:57:20|2286.1|2280.1|2286.4|2280.4|2286.4|2280.4|2286.1|2280.1|2
1626685060000|2021-07-19 08:57:40|2286.1|2280.1|2285.8|2279.8|2286.1|2280.1|2285.8|2279.8|3
1626685090000|2021-07-19 08:58:10|2285.6|2279.6|2285.8|2279.8|2285.8|2279.8|2285.6|2279.6|2
1626685140000|2021-07-19 08:59:00|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1626685160000|2021-07-19 08:59:20|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.4|2279.4|3
1626685170000|2021-07-19 08:59:30|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1626685180000|2021-07-19 08:59:40|2284.4|2278.4|2285.8|2279.8|2285.9|2279.9|2284.4|2278.4|4
1626685190000|2021-07-19 08:59:50|2285.6|2279.6|2284.8|2278.8|2285.6|2279.6|2284.8|2278.8|5
1626685200000|2021-07-19 09:00:00|2284.6|2278.6|2284.3|2278.3|2284.6|2278.6|2283.6|2277.6|5
1626685240000|2021-07-19 09:00:40|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1626685260000|2021-07-19 09:01:00|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1626685270000|2021-07-19 09:01:10|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1626685300000|2021-07-19 09:01:40|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1626685310000|2021-07-19 09:01:50|2283.8|2277.8|2283.9|2277.9|2283.9|2277.9|2283.8|2277.8|2
1626685320000|2021-07-19 09:02:00|2283.6|2277.6|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|2
1626685340000|2021-07-19 09:02:20|2284.3|2278.3|2284.1|2278.1|2284.3|2278.3|2284.1|2278.1|2
1626685380000|2021-07-19 09:03:00|2284|2278|2284.1|2278.1|2284.1|2278.1|2284|2278|2
1626685390000|2021-07-19 09:03:10|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1626685400000|2021-07-19 09:03:20|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1626685420000|2021-07-19 09:03:40|2284.3|2278.3|2284.5|2278.5|2284.5|2278.5|2284.3|2278.3|2
1626685450000|2021-07-19 09:04:10|2284.6|2278.6|2285.1|2279.1|2285.3|2279.3|2284.6|2278.6|4
1626685480000|2021-07-19 09:04:40|2285.4|2279.4|2285.3|2279.3|2285.4|2279.4|2285.3|2279.3|2
1626685500000|2021-07-19 09:05:00|2285|2279|2285|2279|2285|2279|2285|2279|1
1626685510000|2021-07-19 09:05:10|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626685540000|2021-07-19 09:05:40|2284.8|2278.8|2284.9|2278.9|2284.9|2278.9|2284.8|2278.8|2
1626685550000|2021-07-19 09:05:50|2285|2279|2285.4|2279.4|2285.4|2279.4|2285|2279|3
1626685600000|2021-07-19 09:06:40|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1626685650000|2021-07-19 09:07:30|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626685660000|2021-07-19 09:07:40|2284.8|2278.8|2284.4|2278.4|2284.8|2278.8|2283.9|2277.9|4
1626685700000|2021-07-19 09:08:20|2285.1|2279.1|2284.9|2278.9|2285.1|2279.1|2284.9|2278.9|2
1626685720000|2021-07-19 09:08:40|2284.8|2278.8|2284.6|2278.6|2284.8|2278.8|2284.4|2278.4|3
1626685730000|2021-07-19 09:08:50|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1626685740000|2021-07-19 09:09:00|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1626685760000|2021-07-19 09:09:20|2284.6|2278.6|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|2
1626685770000|2021-07-19 09:09:30|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1626685780000|2021-07-19 09:09:40|2284.8|2278.8|2284.5|2278.5|2284.9|2278.9|2284.5|2278.5|4
1626685810000|2021-07-19 09:10:10|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1626685870000|2021-07-19 09:11:10|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1626685950000|2021-07-19 09:12:30|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1626685960000|2021-07-19 09:12:40|2283.6|2277.6|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|2
1626685970000|2021-07-19 09:12:50|2283.6|2277.6|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|2
1626685980000|2021-07-19 09:13:00|2283.6|2277.6|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|2
1626686010000|2021-07-19 09:13:30|2284.1|2278.1|2284.3|2278.3|2284.3|2278.3|2284.1|2278.1|2
1626686020000|2021-07-19 09:13:40|2284.1|2278.1|2283.6|2277.6|2284.1|2278.1|2283.6|2277.6|3
1626686030000|2021-07-19 09:13:50|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1626686080000|2021-07-19 09:14:40|2284|2278|2283.9|2277.9|2284|2278|2283.6|2277.6|4
1626686100000|2021-07-19 09:15:00|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1626686110000|2021-07-19 09:15:10|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1626686140000|2021-07-19 09:15:40|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1626686180000|2021-07-19 09:16:20|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1626686200000|2021-07-19 09:16:40|2284.1|2278.1|2285.1|2279.1|2285.1|2279.1|2284.1|2278.1|2
1626686210000|2021-07-19 09:16:50|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1626686220000|2021-07-19 09:17:00|2285.1|2279.1|2285.3|2279.3|2285.3|2279.3|2285.1|2279.1|2
1626686230000|2021-07-19 09:17:10|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1626686240000|2021-07-19 09:17:20|2285.3|2279.3|2285.1|2279.1|2285.3|2279.3|2285.1|2279.1|2
1626686250000|2021-07-19 09:17:30|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1626686290000|2021-07-19 09:18:10|2285.4|2279.4|2285.9|2279.9|2285.9|2279.9|2285.4|2279.4|2
1626686310000|2021-07-19 09:18:30|2285.6|2279.6|2285.5|2279.5|2285.6|2279.6|2285.5|2279.5|2
1626686320000|2021-07-19 09:18:40|2285.3|2279.3|2285.1|2279.1|2285.3|2279.3|2285.1|2279.1|2
1626686370000|2021-07-19 09:19:30|2285|2279|2285|2279|2285|2279|2285|2279|1
1626686380000|2021-07-19 09:19:40|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626686400000|2021-07-19 09:20:00|2285.3|2279.3|2285.4|2279.4|2285.5|2279.5|2285.3|2279.3|4
1626686430000|2021-07-19 09:20:30|2285.1|2279.1|2285.4|2279.4|2285.4|2279.4|2285.1|2279.1|2
1626686440000|2021-07-19 09:20:40|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1626686460000|2021-07-19 09:21:00|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626686480000|2021-07-19 09:21:20|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1626686500000|2021-07-19 09:21:40|2285.3|2279.3|2285.1|2279.1|2285.3|2279.3|2285.1|2279.1|2
1626686520000|2021-07-19 09:22:00|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1626686540000|2021-07-19 09:22:20|2285.4|2279.4|2285.5|2279.5|2285.5|2279.5|2285.4|2279.4|2
1626686550000|2021-07-19 09:22:30|2285.8|2279.8|2285.9|2279.9|2285.9|2279.9|2285.8|2279.8|2
1626686580000|2021-07-19 09:23:00|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1626686590000|2021-07-19 09:23:10|2286.4|2280.4|2285.6|2279.6|2286.6|2280.6|2285.6|2279.6|4
1626686600000|2021-07-19 09:23:20|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1626686610000|2021-07-19 09:23:30|2285.4|2279.4|2285.6|2279.6|2285.6|2279.6|2285.1|2279.1|4
1626686630000|2021-07-19 09:23:50|2285.9|2279.9|2286.3|2280.3|2286.3|2280.3|2285.9|2279.9|2
1626686670000|2021-07-19 09:24:30|2286.5|2280.5|2286.6|2280.6|2286.6|2280.6|2286.5|2280.5|2
1626686690000|2021-07-19 09:24:50|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1626686700000|2021-07-19 09:25:00|2286.9|2280.9|2287|2281|2287.1|2281.1|2286.9|2280.9|3
1626686720000|2021-07-19 09:25:20|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1626686750000|2021-07-19 09:25:50|2286.8|2280.8|2286.6|2280.6|2286.8|2280.8|2286.6|2280.6|2
1626686780000|2021-07-19 09:26:20|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1626686820000|2021-07-19 09:27:00|2286.3|2280.3|2285.8|2279.8|2286.3|2280.3|2285.6|2279.6|4
1626686840000|2021-07-19 09:27:20|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1626686860000|2021-07-19 09:27:40|2286.3|2280.3|2286.4|2280.4|2286.4|2280.4|2286.3|2280.3|2
1626686870000|2021-07-19 09:27:50|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1626686910000|2021-07-19 09:28:30|2285.9|2279.9|2285.8|2279.8|2285.9|2279.9|2285.8|2279.8|2
1626686920000|2021-07-19 09:28:40|2285.9|2279.9|2286|2280|2286|2280|2285.9|2279.9|2
1626686960000|2021-07-19 09:29:20|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1626686980000|2021-07-19 09:29:40|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1626686990000|2021-07-19 09:29:50|2285.9|2279.9|2285.6|2279.6|2285.9|2279.9|2285.6|2279.6|2
1626687000000|2021-07-19 09:30:00|2285.5|2279.5|2285.4|2279.4|2285.5|2279.5|2285.4|2279.4|2
1626687040000|2021-07-19 09:30:40|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626687080000|2021-07-19 09:31:20|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1626687170000|2021-07-19 09:32:50|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1626687190000|2021-07-19 09:33:10|2285.9|2279.9|2285.6|2279.6|2285.9|2279.9|2285.6|2279.6|2
1626687200000|2021-07-19 09:33:20|2285.4|2279.4|2285.1|2279.1|2285.4|2279.4|2285.1|2279.1|2
1626687210000|2021-07-19 09:33:30|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626687310000|2021-07-19 09:35:10|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1626687350000|2021-07-19 09:35:50|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1626687370000|2021-07-19 09:36:10|2285.4|2279.4|2285.1|2279.1|2285.4|2279.4|2285.1|2279.1|2
1626687410000|2021-07-19 09:36:50|2285|2279|2285|2279|2285|2279|2285|2279|1
1626687430000|2021-07-19 09:37:10|2285.1|2279.1|2285.3|2279.3|2285.3|2279.3|2285.1|2279.1|2
1626687440000|2021-07-19 09:37:20|2285.5|2279.5|2285.8|2279.8|2285.8|2279.8|2285.5|2279.5|2
1626687450000|2021-07-19 09:37:30|2285.9|2279.9|2286|2280|2286|2280|2285.9|2279.9|2
1626687460000|2021-07-19 09:37:40|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1626687550000|2021-07-19 09:39:10|2286.5|2280.5|2286.5|2280.5|2286.8|2280.8|2286.5|2280.5|3
1626687560000|2021-07-19 09:39:20|2286.3|2280.3|2286.1|2280.1|2286.3|2280.3|2286.1|2280.1|2
1626687580000|2021-07-19 09:39:40|2286|2280|2286|2280|2286|2280|2286|2280|1
1626687590000|2021-07-19 09:39:50|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1626687640000|2021-07-19 09:40:40|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2284.9|2278.9|2
1626687690000|2021-07-19 09:41:30|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1626687720000|2021-07-19 09:42:00|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1626687740000|2021-07-19 09:42:20|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1626687750000|2021-07-19 09:42:30|2285.5|2279.5|2285.8|2279.8|2285.8|2279.8|2285.5|2279.5|2
1626687760000|2021-07-19 09:42:40|2286|2280|2286.3|2280.3|2286.3|2280.3|2286|2280|2
1626687790000|2021-07-19 09:43:10|2286|2280|2286|2280|2286|2280|2286|2280|1
1626687810000|2021-07-19 09:43:30|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1626687820000|2021-07-19 09:43:40|2285.6|2279.6|2286.4|2280.4|2286.4|2280.4|2285.6|2279.6|4
1626687860000|2021-07-19 09:44:20|2286|2280|2285.5|2279.5|2286|2280|2285.5|2279.5|3
1626687870000|2021-07-19 09:44:30|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1626687880000|2021-07-19 09:44:40|2286|2280|2286|2280|2286|2280|2286|2280|1
1626687900000|2021-07-19 09:45:00|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.6|2279.6|3
1626687920000|2021-07-19 09:45:20|2286|2280|2285.8|2279.8|2286.3|2280.3|2285.8|2279.8|4
1626687950000|2021-07-19 09:45:50|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1626687960000|2021-07-19 09:46:00|2285.3|2279.3|2285.5|2279.5|2285.5|2279.5|2285.3|2279.3|2
1626687970000|2021-07-19 09:46:10|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1626687990000|2021-07-19 09:46:30|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1626688000000|2021-07-19 09:46:40|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626688070000|2021-07-19 09:47:50|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1626688150000|2021-07-19 09:49:10|2285.5|2279.5|2285.8|2279.8|2285.8|2279.8|2285.5|2279.5|2
1626688170000|2021-07-19 09:49:30|2285.5|2279.5|2285.3|2279.3|2285.5|2279.5|2285.3|2279.3|2
1626688200000|2021-07-19 09:50:00|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1626688210000|2021-07-19 09:50:10|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1626688220000|2021-07-19 09:50:20|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285|2279|4
1626688230000|2021-07-19 09:50:30|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1626688290000|2021-07-19 09:51:30|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1626688310000|2021-07-19 09:51:50|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1626688320000|2021-07-19 09:52:00|2285.3|2279.3|2285.8|2279.8|2285.8|2279.8|2285.3|2279.3|2
1626688330000|2021-07-19 09:52:10|2286|2280|2285.8|2279.8|2286|2280|2285.8|2279.8|2
1626688360000|2021-07-19 09:52:40|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1626688380000|2021-07-19 09:53:00|2285.8|2279.8|2285.4|2279.4|2285.8|2279.8|2285.4|2279.4|2
1626688410000|2021-07-19 09:53:30|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1626688450000|2021-07-19 09:54:10|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626688460000|2021-07-19 09:54:20|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1626688470000|2021-07-19 09:54:30|2285.5|2279.5|2285.9|2279.9|2285.9|2279.9|2285.5|2279.5|3
1626688510000|2021-07-19 09:55:10|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1626688530000|2021-07-19 09:55:30|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1626688580000|2021-07-19 09:56:20|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1626688620000|2021-07-19 09:57:00|2285.8|2279.8|2286.1|2280.1|2286.1|2280.1|2285.8|2279.8|3
1626688630000|2021-07-19 09:57:10|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1626688650000|2021-07-19 09:57:30|2286|2280|2286|2280|2286|2280|2286|2280|1
1626688670000|2021-07-19 09:57:50|2285.8|2279.8|2284.8|2278.8|2285.8|2279.8|2284.8|2278.8|3
1626688740000|2021-07-19 09:59:00|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626688800000|2021-07-19 10:00:00|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1626688860000|2021-07-19 10:01:00|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626688940000|2021-07-19 10:02:20|2284.8|2278.8|2284.5|2278.5|2284.8|2278.8|2284.4|2278.4|3
1626688950000|2021-07-19 10:02:30|2284.3|2278.3|2284.1|2278.1|2284.3|2278.3|2284.1|2278.1|2
1626688970000|2021-07-19 10:02:50|2284|2278|2284|2278|2284|2278|2284|2278|1
1626688990000|2021-07-19 10:03:10|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1626689000000|2021-07-19 10:03:20|2282.5|2276.5|2282.3|2276.3|2282.5|2276.5|2282.3|2276.3|2
1626689070000|2021-07-19 10:04:30|2282|2276|2282|2276|2282|2276|2282|2276|1
1626689080000|2021-07-19 10:04:40|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1626689090000|2021-07-19 10:04:50|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1626689120000|2021-07-19 10:05:20|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|2281.9|2275.9|1
1626689140000|2021-07-19 10:05:40|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|2281.6|2275.6|1
1626689190000|2021-07-19 10:06:30|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|2281.4|2275.4|1
1626689200000|2021-07-19 10:06:40|2281.3|2275.3|2280.6|2274.6|2281.3|2275.3|2280.6|2274.6|2
1626689210000|2021-07-19 10:06:50|2280.4|2274.4|2279.1|2273.1|2280.4|2274.4|2278.9|2272.9|4
1626689250000|2021-07-19 10:07:30|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1626689260000|2021-07-19 10:07:40|2278.8|2272.8|2278.6|2272.6|2278.9|2272.9|2278.6|2272.6|3
1626689290000|2021-07-19 10:08:10|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1626689300000|2021-07-19 10:08:20|2279|2273|2279|2273|2279|2273|2279|2273|1
1626689320000|2021-07-19 10:08:40|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2278.6|2272.6|2
1626689340000|2021-07-19 10:09:00|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1626689390000|2021-07-19 10:09:50|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1626689410000|2021-07-19 10:10:10|2279|2273|2278.9|2272.9|2279|2273|2278.9|2272.9|2
1626689420000|2021-07-19 10:10:20|2279.1|2273.1|2278.9|2272.9|2279.1|2273.1|2278.9|2272.9|2
1626689460000|2021-07-19 10:11:00|2278.6|2272.6|2278.9|2272.9|2278.9|2272.9|2278.6|2272.6|2
1626689490000|2021-07-19 10:11:30|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1626689500000|2021-07-19 10:11:40|2278.9|2272.9|2278.6|2272.6|2278.9|2272.9|2278.6|2272.6|2
1626689520000|2021-07-19 10:12:00|2278.5|2272.5|2276.5|2270.5|2278.5|2272.5|2276.5|2270.5|3
1626689530000|2021-07-19 10:12:10|2276.4|2270.4|2276.5|2270.5|2276.5|2270.5|2276.3|2270.3|3
1626689580000|2021-07-19 10:13:00|2276.8|2270.8|2277.3|2271.3|2277.3|2271.3|2276.8|2270.8|2
1626689600000|2021-07-19 10:13:20|2277.4|2271.4|2277.8|2271.8|2277.8|2271.8|2277.4|2271.4|2
1626689610000|2021-07-19 10:13:30|2277.5|2271.5|2277.3|2271.3|2277.5|2271.5|2277.3|2271.3|2
1626689620000|2021-07-19 10:13:40|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1626689640000|2021-07-19 10:14:00|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1626689670000|2021-07-19 10:14:30|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1626689680000|2021-07-19 10:14:40|2276.9|2270.9|2276.5|2270.5|2276.9|2270.9|2276.5|2270.5|2
1626689690000|2021-07-19 10:14:50|2276.8|2270.8|2276.5|2270.5|2276.8|2270.8|2276.5|2270.5|2
1626689700000|2021-07-19 10:15:00|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|1
1626689710000|2021-07-19 10:15:10|2277|2271|2277.1|2271.1|2277.1|2271.1|2277|2271|2
1626689730000|2021-07-19 10:15:30|2276.9|2270.9|2276.5|2270.5|2276.9|2270.9|2276.5|2270.5|3
1626689740000|2021-07-19 10:15:40|2277.1|2271.1|2277.8|2271.8|2277.8|2271.8|2277.1|2271.1|2
1626689760000|2021-07-19 10:16:00|2278.1|2272.1|2277.8|2271.8|2278.1|2272.1|2277.8|2271.8|2
1626689770000|2021-07-19 10:16:10|2278.1|2272.1|2278.3|2272.3|2278.3|2272.3|2278.1|2272.1|2
1626689800000|2021-07-19 10:16:40|2278.8|2272.8|2279|2273|2279|2273|2278.8|2272.8|2
1626689810000|2021-07-19 10:16:50|2279.1|2273.1|2279.3|2273.3|2279.3|2273.3|2279.1|2273.1|2
1626689820000|2021-07-19 10:17:00|2279.5|2273.5|2279.3|2273.3|2279.5|2273.5|2279.3|2273.3|2
1626689840000|2021-07-19 10:17:20|2278.9|2272.9|2278.8|2272.8|2278.9|2272.9|2278.8|2272.8|2
1626689890000|2021-07-19 10:18:10|2278.5|2272.5|2278|2272|2278.5|2272.5|2278|2272|4
1626689900000|2021-07-19 10:18:20|2277.8|2271.8|2277.5|2271.5|2277.8|2271.8|2277.5|2271.5|2
1626689910000|2021-07-19 10:18:30|2277.8|2271.8|2277.6|2271.6|2277.8|2271.8|2277.6|2271.6|2
1626689920000|2021-07-19 10:18:40|2277.8|2271.8|2278.3|2272.3|2278.3|2272.3|2277.8|2271.8|2
1626689930000|2021-07-19 10:18:50|2278|2272|2278|2272|2278|2272|2278|2272|1
1626689950000|2021-07-19 10:19:10|2277.9|2271.9|2277.3|2271.3|2277.9|2271.9|2277.3|2271.3|2
1626689960000|2021-07-19 10:19:20|2277|2271|2277|2271|2277|2271|2277|2271|1
1626689970000|2021-07-19 10:19:30|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1626689980000|2021-07-19 10:19:40|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1626689990000|2021-07-19 10:19:50|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1626690000000|2021-07-19 10:20:00|2277.5|2271.5|2277.4|2271.4|2277.5|2271.5|2277.4|2271.4|2
1626690010000|2021-07-19 10:20:10|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1626690020000|2021-07-19 10:20:20|2276.9|2270.9|2277.1|2271.1|2277.1|2271.1|2276.9|2270.9|2
1626690070000|2021-07-19 10:21:10|2276.9|2270.9|2277.1|2271.1|2277.3|2271.3|2276.9|2270.9|3
1626690090000|2021-07-19 10:21:30|2277.3|2271.3|2277.9|2271.9|2277.9|2271.9|2277.3|2271.3|2
1626690100000|2021-07-19 10:21:40|2278|2272|2278.3|2272.3|2278.3|2272.3|2278|2272|2
1626690130000|2021-07-19 10:22:10|2277.9|2271.9|2277.1|2271.1|2277.9|2271.9|2277.1|2271.1|4
1626690160000|2021-07-19 10:22:40|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|2277.5|2271.5|1
1626690170000|2021-07-19 10:22:50|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|2277.8|2271.8|1
1626690180000|2021-07-19 10:23:00|2277.5|2271.5|2277.3|2271.3|2277.5|2271.5|2277.3|2271.3|2
1626690190000|2021-07-19 10:23:10|2277.1|2271.1|2277|2271|2277.1|2271.1|2277|2271|2
1626690200000|2021-07-19 10:23:20|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|2276.6|2270.6|1
1626690220000|2021-07-19 10:23:40|2276.8|2270.8|2277.5|2271.5|2277.5|2271.5|2276.8|2270.8|2
1626690230000|2021-07-19 10:23:50|2277.6|2271.6|2277.9|2271.9|2277.9|2271.9|2277.6|2271.6|2
1626690240000|2021-07-19 10:24:00|2277.8|2271.8|2277.3|2271.3|2277.8|2271.8|2277.3|2271.3|2
1626690300000|2021-07-19 10:25:00|2277.5|2271.5|2277.1|2271.1|2278.1|2272.1|2277.1|2271.1|7
1626690310000|2021-07-19 10:25:10|2277.4|2271.4|2277.3|2271.3|2277.4|2271.4|2277.3|2271.3|2
1626690320000|2021-07-19 10:25:20|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1626690330000|2021-07-19 10:25:30|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1626690360000|2021-07-19 10:26:00|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2276.9|2270.9|3
1626690370000|2021-07-19 10:26:10|2277|2271|2277|2271|2277|2271|2277|2271|1
1626690380000|2021-07-19 10:26:20|2277.3|2271.3|2277.4|2271.4|2277.4|2271.4|2277.3|2271.3|2
1626690410000|2021-07-19 10:26:50|2277.5|2271.5|2277|2271|2277.5|2271.5|2277|2271|4
1626690420000|2021-07-19 10:27:00|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|2276.9|2270.9|1
1626690440000|2021-07-19 10:27:20|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1626690470000|2021-07-19 10:27:50|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1626690490000|2021-07-19 10:28:10|2277|2271|2276.9|2270.9|2277|2271|2276.9|2270.9|2
1626690500000|2021-07-19 10:28:20|2277.3|2271.3|2279.4|2273.4|2279.9|2273.9|2277.3|2271.3|4
1626690530000|2021-07-19 10:28:50|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1626690580000|2021-07-19 10:29:40|2279|2273|2279|2273|2279|2273|2279|2273|1
1626690590000|2021-07-19 10:29:50|2278.9|2272.9|2279.5|2273.5|2279.8|2273.8|2278.9|2272.9|5
1626690600000|2021-07-19 10:30:00|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1626690640000|2021-07-19 10:30:40|2279|2273|2278.8|2272.8|2279|2273|2278.8|2272.8|2
1626690650000|2021-07-19 10:30:50|2278.9|2272.9|2279.4|2273.4|2279.4|2273.4|2278.9|2272.9|2
1626690680000|2021-07-19 10:31:20|2280|2274|2280|2274|2280.3|2274.3|2280|2274|3
1626690690000|2021-07-19 10:31:30|2280.3|2274.3|2280.3|2274.3|2280.4|2274.4|2280|2274|5
1626690700000|2021-07-19 10:31:40|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1626690710000|2021-07-19 10:31:50|2280|2274|2279.9|2273.9|2280|2274|2279.6|2273.6|6
1626690720000|2021-07-19 10:32:00|2280.1|2274.1|2279.4|2273.4|2280.1|2274.1|2279.4|2273.4|6
1626690740000|2021-07-19 10:32:20|2279.8|2273.8|2280|2274|2280|2274|2279.8|2273.8|3
1626690760000|2021-07-19 10:32:40|2279.6|2273.6|2279.8|2273.8|2279.8|2273.8|2279.6|2273.6|2
1626690810000|2021-07-19 10:33:30|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1626690820000|2021-07-19 10:33:40|2279.3|2273.3|2278.9|2272.9|2279.3|2273.3|2278.9|2272.9|2
1626690850000|2021-07-19 10:34:10|2279.5|2273.5|2279.6|2273.6|2279.6|2273.6|2279.5|2273.5|2
1626690870000|2021-07-19 10:34:30|2279.3|2273.3|2279.1|2273.1|2279.3|2273.3|2279.1|2273.1|2
1626690880000|2021-07-19 10:34:40|2278.9|2272.9|2278.9|2272.9|2279.5|2273.5|2278.9|2272.9|3
1626690910000|2021-07-19 10:35:10|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2278.9|2272.9|3
1626690920000|2021-07-19 10:35:20|2278.9|2272.9|2279.3|2273.3|2279.3|2273.3|2278.9|2272.9|2
1626690930000|2021-07-19 10:35:30|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1626690940000|2021-07-19 10:35:40|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1626690980000|2021-07-19 10:36:20|2279|2273|2278.9|2272.9|2279|2273|2278.9|2272.9|2
1626691000000|2021-07-19 10:36:40|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1626691020000|2021-07-19 10:37:00|2278.6|2272.6|2279.8|2273.8|2279.8|2273.8|2278.6|2272.6|4
1626691040000|2021-07-19 10:37:20|2279.5|2273.5|2279.1|2273.1|2279.5|2273.5|2279.1|2273.1|3
1626691060000|2021-07-19 10:37:40|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1626691100000|2021-07-19 10:38:20|2278.6|2272.6|2278.9|2272.9|2278.9|2272.9|2278.6|2272.6|2
1626691110000|2021-07-19 10:38:30|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1626691120000|2021-07-19 10:38:40|2279.5|2273.5|2279.3|2273.3|2279.5|2273.5|2279.3|2273.3|2
1626691150000|2021-07-19 10:39:10|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1626691160000|2021-07-19 10:39:20|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1626691200000|2021-07-19 10:40:00|2278.9|2272.9|2279.3|2273.3|2279.3|2273.3|2278.9|2272.9|2
1626691210000|2021-07-19 10:40:10|2279|2273|2279|2273|2279|2273|2279|2273|1
1626691270000|2021-07-19 10:41:10|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1626691280000|2021-07-19 10:41:20|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1626691330000|2021-07-19 10:42:10|2278.3|2272.3|2278.8|2272.8|2278.8|2272.8|2278.3|2272.3|2
1626691360000|2021-07-19 10:42:40|2278.9|2272.9|2279.3|2273.3|2279.3|2273.3|2278.9|2272.9|2
1626691370000|2021-07-19 10:42:50|2279|2273|2278.9|2272.9|2279|2273|2278.9|2272.9|2
1626691380000|2021-07-19 10:43:00|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1626691410000|2021-07-19 10:43:30|2278.6|2272.6|2278.8|2272.8|2278.8|2272.8|2278.6|2272.6|2
1626691440000|2021-07-19 10:44:00|2279|2273|2278.9|2272.9|2279|2273|2278.9|2272.9|2
1626691450000|2021-07-19 10:44:10|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|2279.3|2273.3|1
1626691460000|2021-07-19 10:44:20|2278.9|2272.9|2279.3|2273.3|2279.3|2273.3|2278.9|2272.9|2
1626691490000|2021-07-19 10:44:50|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1626691500000|2021-07-19 10:45:00|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|2278.9|2272.9|1
1626691530000|2021-07-19 10:45:30|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|2278.8|2272.8|1
1626691590000|2021-07-19 10:46:30|2279|2273|2279.3|2273.3|2279.3|2273.3|2279|2273|2
1626691640000|2021-07-19 10:47:20|2279.5|2273.5|2279.3|2273.3|2279.5|2273.5|2279.3|2273.3|2
1626691690000|2021-07-19 10:48:10|2279|2273|2279|2273|2279|2273|2279|2273|1
1626691740000|2021-07-19 10:49:00|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|2279.1|2273.1|1
1626691750000|2021-07-19 10:49:10|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1626691770000|2021-07-19 10:49:30|2279.5|2273.5|2280|2274|2280|2274|2279.5|2273.5|2
1626691800000|2021-07-19 10:50:00|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1626691850000|2021-07-19 10:50:50|2280|2274|2280.1|2274.1|2280.1|2274.1|2280|2274|2
1626691890000|2021-07-19 10:51:30|2280.3|2274.3|2281|2275|2281|2275|2280.3|2274.3|3
1626691910000|2021-07-19 10:51:50|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|2280.9|2274.9|1
1626691920000|2021-07-19 10:52:00|2281|2275|2281|2275|2281|2275|2281|2275|1
1626691940000|2021-07-19 10:52:20|2280.9|2274.9|2280.8|2274.8|2280.9|2274.9|2280.8|2274.8|2
1626691950000|2021-07-19 10:52:30|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1626691960000|2021-07-19 10:52:40|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1626691970000|2021-07-19 10:52:50|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1626692020000|2021-07-19 10:53:40|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|2280.6|2274.6|1
1626692050000|2021-07-19 10:54:10|2280.4|2274.4|2280.6|2274.6|2280.6|2274.6|2280.4|2274.4|2
1626692100000|2021-07-19 10:55:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1626692120000|2021-07-19 10:55:20|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1626692170000|2021-07-19 10:56:10|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1626692240000|2021-07-19 10:57:20|2280.4|2274.4|2280.8|2274.8|2280.8|2274.8|2280.4|2274.4|2
1626692250000|2021-07-19 10:57:30|2281|2275|2280.6|2274.6|2281|2275|2280.6|2274.6|3
1626692290000|2021-07-19 10:58:10|2280.8|2274.8|2280.4|2274.4|2280.8|2274.8|2280.4|2274.4|2
1626692480000|2021-07-19 11:01:20|2281|2275|2282.8|2276.8|2282.8|2276.8|2281|2275|4
1626692490000|2021-07-19 11:01:30|2283.6|2277.6|2283.1|2277.1|2283.6|2277.6|2283.1|2277.1|2
1626692500000|2021-07-19 11:01:40|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|1
1626692530000|2021-07-19 11:02:10|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1626692540000|2021-07-19 11:02:20|2283.4|2277.4|2284.3|2278.3|2284.3|2278.3|2283.4|2277.4|2
1626692550000|2021-07-19 11:02:30|2284|2278|2283.9|2277.9|2284|2278|2283.9|2277.9|2
1626692580000|2021-07-19 11:03:00|2284|2278|2284.3|2278.3|2284.3|2278.3|2284|2278|2
1626692620000|2021-07-19 11:03:40|2284|2278|2283.8|2277.8|2284|2278|2283.4|2277.4|4
1626692630000|2021-07-19 11:03:50|2284|2278|2282.8|2276.8|2284|2278|2282.8|2276.8|6
1626692640000|2021-07-19 11:04:00|2283.1|2277.1|2283|2277|2283.1|2277.1|2282.4|2276.4|3
1626692710000|2021-07-19 11:05:10|2283.3|2277.3|2283.5|2277.5|2283.5|2277.5|2283.3|2277.3|2
1626692720000|2021-07-19 11:05:20|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1626692760000|2021-07-19 11:06:00|2284|2278|2284.9|2278.9|2284.9|2278.9|2284|2278|2
1626692800000|2021-07-19 11:06:40|2284.6|2278.6|2284.9|2278.9|2284.9|2278.9|2284.6|2278.6|2
1626693010000|2021-07-19 11:10:10|2284.6|2278.6|2284.9|2278.9|2284.9|2278.9|2284.6|2278.6|2
1626693130000|2021-07-19 11:12:10|2284|2278|2284.8|2278.8|2284.8|2278.8|2284|2278|2
1626693220000|2021-07-19 11:13:40|2285|2279|2285|2279|2285|2279|2285|2279|1
1626693230000|2021-07-19 11:13:50|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1626693270000|2021-07-19 11:14:30|2285|2279|2284.8|2278.8|2285|2279|2284.8|2278.8|2
1626693280000|2021-07-19 11:14:40|2285|2279|2287.6|2281.6|2287.6|2281.6|2285|2279|4
1626693290000|2021-07-19 11:14:50|2287.5|2281.5|2286.8|2280.8|2287.5|2281.5|2286.8|2280.8|2
1626693300000|2021-07-19 11:15:00|2287|2281|2287.6|2281.6|2287.6|2281.6|2287|2281|2
1626693330000|2021-07-19 11:15:30|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1626693340000|2021-07-19 11:15:40|2287.3|2281.3|2287.1|2281.1|2287.3|2281.3|2287.1|2281.1|2
1626693400000|2021-07-19 11:16:40|2286.6|2280.6|2286.4|2280.4|2286.6|2280.6|2286.4|2280.4|2
1626693410000|2021-07-19 11:16:50|2286.6|2280.6|2287.1|2281.1|2287.1|2281.1|2286.6|2280.6|2
1626693430000|2021-07-19 11:17:10|2287|2281|2287|2281|2287|2281|2287|2281|1
1626693460000|2021-07-19 11:17:40|2287.4|2281.4|2287.5|2281.5|2287.5|2281.5|2287.4|2281.4|2
1626693470000|2021-07-19 11:17:50|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1626693480000|2021-07-19 11:18:00|2287.3|2281.3|2287.4|2281.4|2287.5|2281.5|2287.3|2281.3|4
1626693520000|2021-07-19 11:18:40|2287.5|2281.5|2288.4|2282.4|2288.4|2282.4|2287.5|2281.5|2
1626693530000|2021-07-19 11:18:50|2288|2282|2287.6|2281.6|2288|2282|2287.6|2281.6|2
1626693600000|2021-07-19 11:20:00|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1626693620000|2021-07-19 11:20:20|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1626693630000|2021-07-19 11:20:30|2286.5|2280.5|2286.1|2280.1|2286.5|2280.5|2286.1|2280.1|2
1626693660000|2021-07-19 11:21:00|2286.9|2280.9|2286|2280|2286.9|2280.9|2286|2280|2
1626693700000|2021-07-19 11:21:40|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1626693710000|2021-07-19 11:21:50|2286|2280|2286.1|2280.1|2286.1|2280.1|2285.9|2279.9|4
1626693720000|2021-07-19 11:22:00|2285.6|2279.6|2286.1|2280.1|2286.1|2280.1|2285.6|2279.6|2
1626693790000|2021-07-19 11:23:10|2285.6|2279.6|2284.8|2278.8|2285.6|2279.6|2284.8|2278.8|2
1626693900000|2021-07-19 11:25:00|2284.5|2278.5|2284.3|2278.3|2284.5|2278.5|2284.3|2278.3|2
1626694040000|2021-07-19 11:27:20|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1626694080000|2021-07-19 11:28:00|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1626694100000|2021-07-19 11:28:20|2284.4|2278.4|2285.4|2279.4|2285.4|2279.4|2284.4|2278.4|2
1626694110000|2021-07-19 11:28:30|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1626694140000|2021-07-19 11:29:00|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|2285.4|2279.4|1
1626694170000|2021-07-19 11:29:30|2285.1|2279.1|2284.9|2278.9|2285.1|2279.1|2284.9|2278.9|3
1626694180000|2021-07-19 11:29:40|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1626694200000|2021-07-19 11:30:00|2285.5|2279.5|2285.8|2279.8|2285.8|2279.8|2285.5|2279.5|2
1626694210000|2021-07-19 11:30:10|2286|2280|2286|2280|2286|2280|2286|2280|1
1626694220000|2021-07-19 11:30:20|2286.1|2280.1|2286.8|2280.8|2286.8|2280.8|2286.1|2280.1|2
1626694280000|2021-07-19 11:31:20|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2287.5|2281.5|2
1626694290000|2021-07-19 11:31:30|2287.4|2281.4|2287.3|2281.3|2287.4|2281.4|2287.3|2281.3|2
1626694300000|2021-07-19 11:31:40|2287.4|2281.4|2287.6|2281.6|2287.6|2281.6|2287.4|2281.4|2
1626694310000|2021-07-19 11:31:50|2287.4|2281.4|2287.6|2281.6|2287.6|2281.6|2287.4|2281.4|2
1626694320000|2021-07-19 11:32:00|2287.5|2281.5|2286.5|2280.5|2287.5|2281.5|2286.5|2280.5|3
1626694330000|2021-07-19 11:32:10|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1626694340000|2021-07-19 11:32:20|2286.9|2280.9|2286.9|2280.9|2287|2281|2286.9|2280.9|3
1626694350000|2021-07-19 11:32:30|2287|2281|2286.8|2280.8|2287|2281|2286.8|2280.8|3
1626694360000|2021-07-19 11:32:40|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1626694370000|2021-07-19 11:32:50|2286.3|2280.3|2286.6|2280.6|2286.6|2280.6|2286.3|2280.3|3
1626694410000|2021-07-19 11:33:30|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1626694430000|2021-07-19 11:33:50|2285.8|2279.8|2285.3|2279.3|2285.8|2279.8|2285.3|2279.3|2
1626694440000|2021-07-19 11:34:00|2285|2279|2284.8|2278.8|2285|2279|2284.8|2278.8|3
1626694450000|2021-07-19 11:34:10|2285.8|2279.8|2286.5|2280.5|2286.5|2280.5|2285.8|2279.8|2
1626694480000|2021-07-19 11:34:40|2286.8|2280.8|2286.9|2280.9|2286.9|2280.9|2286.8|2280.8|2
1626694490000|2021-07-19 11:34:50|2286.8|2280.8|2286.5|2280.5|2286.8|2280.8|2286.5|2280.5|2
1626694500000|2021-07-19 11:35:00|2286.8|2280.8|2286.9|2280.9|2286.9|2280.9|2286.8|2280.8|2
1626694510000|2021-07-19 11:35:10|2286.6|2280.6|2286.9|2280.9|2286.9|2280.9|2286.5|2280.5|4
1626694520000|2021-07-19 11:35:20|2287|2281|2286.9|2280.9|2287.1|2281.1|2286.9|2280.9|3
1626694540000|2021-07-19 11:35:40|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1626694560000|2021-07-19 11:36:00|2286.4|2280.4|2286.3|2280.3|2286.4|2280.4|2286.3|2280.3|2
1626694600000|2021-07-19 11:36:40|2286|2280|2286.3|2280.3|2286.4|2280.4|2286|2280|3
1626694660000|2021-07-19 11:37:40|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1626694690000|2021-07-19 11:38:10|2286.3|2280.3|2286|2280|2286.3|2280.3|2286|2280|2
1626694740000|2021-07-19 11:39:00|2285.9|2279.9|2286.1|2280.1|2286.1|2280.1|2285.9|2279.9|3
1626694750000|2021-07-19 11:39:10|2286.3|2280.3|2286.5|2280.5|2286.5|2280.5|2286.3|2280.3|2
1626694760000|2021-07-19 11:39:20|2286.3|2280.3|2286|2280|2286.3|2280.3|2286|2280|2
1626694770000|2021-07-19 11:39:30|2285.9|2279.9|2285.3|2279.3|2285.9|2279.9|2285.3|2279.3|2
1626694780000|2021-07-19 11:39:40|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1626694800000|2021-07-19 11:40:00|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1626694870000|2021-07-19 11:41:10|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1626694880000|2021-07-19 11:41:20|2285.3|2279.3|2285.1|2279.1|2285.3|2279.3|2285.1|2279.1|2
1626694890000|2021-07-19 11:41:30|2285.3|2279.3|2285.1|2279.1|2285.3|2279.3|2285.1|2279.1|2
1626694900000|2021-07-19 11:41:40|2285.4|2279.4|2284.8|2278.8|2285.4|2279.4|2284.8|2278.8|2
1626694920000|2021-07-19 11:42:00|2285|2279|2285.1|2279.1|2285.1|2279.1|2285|2279|2
1626694930000|2021-07-19 11:42:10|2284.8|2278.8|2285.3|2279.3|2285.3|2279.3|2284.6|2278.6|4
1626694950000|2021-07-19 11:42:30|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626694960000|2021-07-19 11:42:40|2285.3|2279.3|2284.8|2278.8|2285.3|2279.3|2284.8|2278.8|2
1626694980000|2021-07-19 11:43:00|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|2285.3|2279.3|1
1626695000000|2021-07-19 11:43:20|2285|2279|2285.8|2279.8|2285.8|2279.8|2284.6|2278.6|5
1626695010000|2021-07-19 11:43:30|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1626695020000|2021-07-19 11:43:40|2285|2279|2285.5|2279.5|2285.5|2279.5|2285|2279|2
1626695070000|2021-07-19 11:44:30|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1626695080000|2021-07-19 11:44:40|2285.5|2279.5|2284.6|2278.6|2285.5|2279.5|2284.6|2278.6|3
1626695100000|2021-07-19 11:45:00|2284.5|2278.5|2285|2279|2285|2279|2284.5|2278.5|4
1626695110000|2021-07-19 11:45:10|2284.8|2278.8|2284.9|2278.9|2284.9|2278.9|2284.8|2278.8|2
1626695120000|2021-07-19 11:45:20|2285.1|2279.1|2285.5|2279.5|2285.5|2279.5|2285.1|2279.1|2
1626695130000|2021-07-19 11:45:30|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2284.9|2278.9|5
1626695140000|2021-07-19 11:45:40|2285.1|2279.1|2285.9|2279.9|2285.9|2279.9|2285.1|2279.1|7
1626695150000|2021-07-19 11:45:50|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|2285.8|2279.8|1
1626695160000|2021-07-19 11:46:00|2286|2280|2287.9|2281.9|2287.9|2281.9|2286|2280|4
1626695170000|2021-07-19 11:46:10|2287.4|2281.4|2287.8|2281.8|2287.8|2281.8|2287.4|2281.4|2
1626695180000|2021-07-19 11:46:20|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|1
1626695190000|2021-07-19 11:46:30|2287.6|2281.6|2289.3|2283.3|2289.3|2283.3|2287.6|2281.6|5
1626695200000|2021-07-19 11:46:40|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|1
1626695210000|2021-07-19 11:46:50|2289.6|2283.6|2289.9|2283.9|2289.9|2283.9|2289.4|2283.4|3
1626695220000|2021-07-19 11:47:00|2290.8|2284.8|2291.6|2285.6|2291.6|2285.6|2290.6|2284.6|5
1626695230000|2021-07-19 11:47:10|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|1
1626695240000|2021-07-19 11:47:20|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|1
1626695250000|2021-07-19 11:47:30|2291|2285|2289.9|2283.9|2291|2285|2289.5|2283.5|7
1626695260000|2021-07-19 11:47:40|2290|2284|2289.5|2283.5|2290.3|2284.3|2289.5|2283.5|5
1626695270000|2021-07-19 11:47:50|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1626695280000|2021-07-19 11:48:00|2289.9|2283.9|2289.6|2283.6|2290.3|2284.3|2289.6|2283.6|5
1626695290000|2021-07-19 11:48:10|2289.8|2283.8|2290.4|2284.4|2290.4|2284.4|2289.8|2283.8|6
1626695300000|2021-07-19 11:48:20|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|1
1626695310000|2021-07-19 11:48:30|2290.4|2284.4|2289|2283|2290.4|2284.4|2289|2283|6
1626695320000|2021-07-19 11:48:40|2288.8|2282.8|2289.1|2283.1|2289.1|2283.1|2288.8|2282.8|2
1626695330000|2021-07-19 11:48:50|2289.3|2283.3|2288.6|2282.6|2289.4|2283.4|2288.3|2282.3|12
1626695340000|2021-07-19 11:49:00|2288.8|2282.8|2289.3|2283.3|2289.3|2283.3|2288.8|2282.8|4
1626695350000|2021-07-19 11:49:10|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|5
1626695360000|2021-07-19 11:49:20|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288|2282|5
1626695370000|2021-07-19 11:49:30|2288|2282|2288.4|2282.4|2288.8|2282.8|2288|2282|4
1626695380000|2021-07-19 11:49:40|2288.5|2282.5|2288.8|2282.8|2288.8|2282.8|2288.5|2282.5|2
1626695390000|2021-07-19 11:49:50|2288.6|2282.6|2289|2283|2289|2283|2288.6|2282.6|3
1626695400000|2021-07-19 11:50:00|2288.9|2282.9|2288.5|2282.5|2288.9|2282.9|2288.5|2282.5|3
1626695440000|2021-07-19 11:50:40|2288.6|2282.6|2289.3|2283.3|2289.5|2283.5|2288.6|2282.6|3
1626695460000|2021-07-19 11:51:00|2289|2283|2289|2283|2289|2283|2289|2283|1
1626695470000|2021-07-19 11:51:10|2289.3|2283.3|2289.4|2283.4|2289.4|2283.4|2289.3|2283.3|2
1626695490000|2021-07-19 11:51:30|2289.5|2283.5|2289.4|2283.4|2289.5|2283.5|2289.3|2283.3|3
1626695500000|2021-07-19 11:51:40|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1626695530000|2021-07-19 11:52:10|2289.3|2283.3|2289.4|2283.4|2289.4|2283.4|2289.1|2283.1|4
1626695550000|2021-07-19 11:52:30|2289|2283|2289|2283|2289.3|2283.3|2289|2283|3
1626695570000|2021-07-19 11:52:50|2288.9|2282.9|2288.5|2282.5|2288.9|2282.9|2288.5|2282.5|3
1626695580000|2021-07-19 11:53:00|2288.6|2282.6|2289.3|2283.3|2289.3|2283.3|2288.6|2282.6|2
1626695590000|2021-07-19 11:53:10|2289.4|2283.4|2289.5|2283.5|2289.5|2283.5|2289.4|2283.4|2
1626695600000|2021-07-19 11:53:20|2289.3|2283.3|2288.9|2282.9|2289.4|2283.4|2288.9|2282.9|4
1626695610000|2021-07-19 11:53:30|2288.8|2282.8|2288.9|2282.9|2288.9|2282.9|2288.8|2282.8|2
1626695620000|2021-07-19 11:53:40|2288.8|2282.8|2288.9|2282.9|2288.9|2282.9|2288.8|2282.8|2
1626695630000|2021-07-19 11:53:50|2288.8|2282.8|2288.4|2282.4|2288.8|2282.8|2288.3|2282.3|3
1626695640000|2021-07-19 11:54:00|2287.5|2281.5|2286.9|2280.9|2287.5|2281.5|2286.9|2280.9|2
1626695650000|2021-07-19 11:54:10|2287|2281|2287|2281|2287|2281|2287|2281|1
1626695660000|2021-07-19 11:54:20|2286.8|2280.8|2286.5|2280.5|2286.8|2280.8|2286.5|2280.5|2
1626695670000|2021-07-19 11:54:30|2286.3|2280.3|2286.1|2280.1|2286.3|2280.3|2286.1|2280.1|2
1626695690000|2021-07-19 11:54:50|2285.9|2279.9|2285.8|2279.8|2285.9|2279.9|2285.8|2279.8|2
1626695700000|2021-07-19 11:55:00|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1626695720000|2021-07-19 11:55:20|2286|2280|2286.6|2280.6|2286.9|2280.9|2286|2280|5
1626695730000|2021-07-19 11:55:30|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1626695800000|2021-07-19 11:56:40|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287|2281|3
1626695820000|2021-07-19 11:57:00|2287|2281|2287|2281|2287|2281|2287|2281|1
1626695840000|2021-07-19 11:57:20|2286.9|2280.9|2286.6|2280.6|2286.9|2280.9|2286.6|2280.6|2
1626695850000|2021-07-19 11:57:30|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1626695900000|2021-07-19 11:58:20|2286.4|2280.4|2286.9|2280.9|2286.9|2280.9|2286.4|2280.4|2
1626695940000|2021-07-19 11:59:00|2287.4|2281.4|2286.9|2280.9|2287.4|2281.4|2286.9|2280.9|4
1626695950000|2021-07-19 11:59:10|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1626695990000|2021-07-19 11:59:50|2286.5|2280.5|2286.4|2280.4|2286.5|2280.5|2285.9|2279.9|4
1626696030000|2021-07-19 12:00:30|2286|2280|2286.4|2280.4|2286.4|2280.4|2286|2280|2
1626696050000|2021-07-19 12:00:50|2286.6|2280.6|2287.1|2281.1|2287.1|2281.1|2286.6|2280.6|2
1626696060000|2021-07-19 12:01:00|2287|2281|2286.9|2280.9|2287|2281|2286.9|2280.9|2
1626696110000|2021-07-19 12:01:50|2286.6|2280.6|2285.4|2279.4|2286.6|2280.6|2285.4|2279.4|5
1626696120000|2021-07-19 12:02:00|2285.9|2279.9|2286|2280|2286|2280|2285.9|2279.9|2
1626696130000|2021-07-19 12:02:10|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1626696140000|2021-07-19 12:02:20|2286.1|2280.1|2285.9|2279.9|2286.1|2280.1|2285.9|2279.9|2
1626696160000|2021-07-19 12:02:40|2286|2280|2286.1|2280.1|2286.3|2280.3|2285.9|2279.9|6
1626696170000|2021-07-19 12:02:50|2285.9|2279.9|2285.5|2279.5|2285.9|2279.9|2285.5|2279.5|3
1626696200000|2021-07-19 12:03:20|2285.8|2279.8|2284.4|2278.4|2285.8|2279.8|2284.4|2278.4|2
1626696220000|2021-07-19 12:03:40|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1626696230000|2021-07-19 12:03:50|2284|2278|2284|2278|2284|2278|2284|2278|1
1626696280000|2021-07-19 12:04:40|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1626696290000|2021-07-19 12:04:50|2283.6|2277.6|2283.9|2277.9|2283.9|2277.9|2283.6|2277.6|2
1626696300000|2021-07-19 12:05:00|2284.1|2278.1|2284.4|2278.4|2284.4|2278.4|2284.1|2278.1|2
1626696330000|2021-07-19 12:05:30|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1626696340000|2021-07-19 12:05:40|2284.5|2278.5|2284.1|2278.1|2284.5|2278.5|2284.1|2278.1|3
1626696380000|2021-07-19 12:06:20|2284.4|2278.4|2285.3|2279.3|2285.3|2279.3|2284.4|2278.4|4
1626696390000|2021-07-19 12:06:30|2285.6|2279.6|2285.9|2279.9|2285.9|2279.9|2285.6|2279.6|2
1626696400000|2021-07-19 12:06:40|2285.8|2279.8|2285.4|2279.4|2285.8|2279.8|2285.4|2279.4|2
1626696410000|2021-07-19 12:06:50|2285.1|2279.1|2284.6|2278.6|2285.1|2279.1|2284.6|2278.6|2
1626696420000|2021-07-19 12:07:00|2284.4|2278.4|2285.1|2279.1|2285.1|2279.1|2284.4|2278.4|3
1626696440000|2021-07-19 12:07:20|2285.4|2279.4|2285.6|2279.6|2285.6|2279.6|2285.4|2279.4|2
1626696450000|2021-07-19 12:07:30|2285.9|2279.9|2285.6|2279.6|2285.9|2279.9|2285.6|2279.6|2
1626696460000|2021-07-19 12:07:40|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626696470000|2021-07-19 12:07:50|2284.6|2278.6|2285.1|2279.1|2285.1|2279.1|2284.6|2278.6|3
1626696480000|2021-07-19 12:08:00|2284.9|2278.9|2284.8|2278.8|2284.9|2278.9|2284.8|2278.8|2
1626696490000|2021-07-19 12:08:10|2284.9|2278.9|2285.6|2279.6|2285.6|2279.6|2284.9|2278.9|3
1626696500000|2021-07-19 12:08:20|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2284.6|2278.6|6
1626696510000|2021-07-19 12:08:30|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1626696520000|2021-07-19 12:08:40|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626696540000|2021-07-19 12:09:00|2284.6|2278.6|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|2
1626696550000|2021-07-19 12:09:10|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1626696560000|2021-07-19 12:09:20|2283.9|2277.9|2284.6|2278.6|2284.6|2278.6|2283.9|2277.9|3
1626696570000|2021-07-19 12:09:30|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1626696580000|2021-07-19 12:09:40|2284.6|2278.6|2284.1|2278.1|2284.6|2278.6|2284.1|2278.1|3
1626696600000|2021-07-19 12:10:00|2283.9|2277.9|2284.1|2278.1|2284.1|2278.1|2283.9|2277.9|2
1626696610000|2021-07-19 12:10:10|2284.4|2278.4|2284.6|2278.6|2284.6|2278.6|2284.4|2278.4|2
1626696620000|2021-07-19 12:10:20|2284.9|2278.9|2285.3|2279.3|2285.3|2279.3|2284.9|2278.9|2
1626696630000|2021-07-19 12:10:30|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626696640000|2021-07-19 12:10:40|2284.6|2278.6|2285.3|2279.3|2285.3|2279.3|2284.1|2278.1|6
1626696650000|2021-07-19 12:10:50|2285.1|2279.1|2285.4|2279.4|2285.8|2279.8|2285.1|2279.1|6
1626696660000|2021-07-19 12:11:00|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|2285.1|2279.1|1
1626696690000|2021-07-19 12:11:30|2284.9|2278.9|2284.4|2278.4|2284.9|2278.9|2284.4|2278.4|3
1626696700000|2021-07-19 12:11:40|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1626696770000|2021-07-19 12:12:50|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1626696780000|2021-07-19 12:13:00|2284.1|2278.1|2284.4|2278.4|2284.4|2278.4|2284.1|2278.1|2
1626696790000|2021-07-19 12:13:10|2284.3|2278.3|2284.1|2278.1|2284.3|2278.3|2284.1|2278.1|2
1626696810000|2021-07-19 12:13:30|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1626696820000|2021-07-19 12:13:40|2284.1|2278.1|2285.6|2279.6|2285.9|2279.9|2284.1|2278.1|3
1626696830000|2021-07-19 12:13:50|2285.8|2279.8|2286|2280|2286|2280|2285.8|2279.8|3
1626696840000|2021-07-19 12:14:00|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1626696850000|2021-07-19 12:14:10|2285.6|2279.6|2285.8|2279.8|2285.8|2279.8|2285.6|2279.6|2
1626696860000|2021-07-19 12:14:20|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|2285.6|2279.6|1
1626696880000|2021-07-19 12:14:40|2285.9|2279.9|2285.4|2279.4|2285.9|2279.9|2285.4|2279.4|5
1626696890000|2021-07-19 12:14:50|2285.1|2279.1|2285.4|2279.4|2285.4|2279.4|2284.9|2278.9|3
1626696910000|2021-07-19 12:15:10|2284.4|2278.4|2284.1|2278.1|2284.4|2278.4|2284.1|2278.1|2
1626696920000|2021-07-19 12:15:20|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1626696930000|2021-07-19 12:15:30|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1626696940000|2021-07-19 12:15:40|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1626696950000|2021-07-19 12:15:50|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1626696960000|2021-07-19 12:16:00|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1626696970000|2021-07-19 12:16:10|2283.5|2277.5|2283.6|2277.6|2283.9|2277.9|2283.5|2277.5|3
1626697030000|2021-07-19 12:17:10|2283.8|2277.8|2284|2278|2284|2278|2283.8|2277.8|2
1626697040000|2021-07-19 12:17:20|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1626697060000|2021-07-19 12:17:40|2283.6|2277.6|2283.8|2277.8|2283.8|2277.8|2283.6|2277.6|2
1626697100000|2021-07-19 12:18:20|2283.6|2277.6|2281.8|2275.8|2283.6|2277.6|2281.4|2275.4|4
1626697110000|2021-07-19 12:18:30|2281.6|2275.6|2281.4|2275.4|2281.6|2275.6|2281.4|2275.4|2
1626697120000|2021-07-19 12:18:40|2280.8|2274.8|2280.5|2274.5|2280.8|2274.8|2280.5|2274.5|2
1626697130000|2021-07-19 12:18:50|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|2280.4|2274.4|1
1626697140000|2021-07-19 12:19:00|2279.9|2273.9|2280.4|2274.4|2280.4|2274.4|2279.9|2273.9|2
1626697150000|2021-07-19 12:19:10|2280.6|2274.6|2281.3|2275.3|2281.3|2275.3|2280.6|2274.6|5
1626697170000|2021-07-19 12:19:30|2280.9|2274.9|2281.4|2275.4|2281.4|2275.4|2280.9|2274.9|4
1626697180000|2021-07-19 12:19:40|2281.3|2275.3|2281.1|2275.1|2281.3|2275.3|2280.9|2274.9|3
1626697190000|2021-07-19 12:19:50|2281.3|2275.3|2281.4|2275.4|2281.4|2275.4|2281.3|2275.3|2
1626697210000|2021-07-19 12:20:10|2281.3|2275.3|2279.6|2273.6|2281.3|2275.3|2279.4|2273.4|5
1626697220000|2021-07-19 12:20:20|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.3|2273.3|3
1626697230000|2021-07-19 12:20:30|2279.3|2273.3|2279.4|2273.4|2279.4|2273.4|2279.3|2273.3|2
1626697250000|2021-07-19 12:20:50|2279.6|2273.6|2280.5|2274.5|2280.5|2274.5|2279.6|2273.6|2
1626697260000|2021-07-19 12:21:00|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|2280.1|2274.1|1
1626697270000|2021-07-19 12:21:10|2280.4|2274.4|2280|2274|2280.4|2274.4|2279.4|2273.4|7
1626697300000|2021-07-19 12:21:40|2280.1|2274.1|2280.4|2274.4|2280.4|2274.4|2280.1|2274.1|3
1626697310000|2021-07-19 12:21:50|2280.5|2274.5|2280.9|2274.9|2280.9|2274.9|2280.5|2274.5|3
1626697320000|2021-07-19 12:22:00|2280.8|2274.8|2280.3|2274.3|2280.8|2274.8|2280.3|2274.3|3
1626697330000|2021-07-19 12:22:10|2279.9|2273.9|2280.1|2274.1|2280.1|2274.1|2279.9|2273.9|2
1626697340000|2021-07-19 12:22:20|2279.9|2273.9|2279.6|2273.6|2279.9|2273.9|2279.6|2273.6|2
1626697390000|2021-07-19 12:23:10|2279.4|2273.4|2279.6|2273.6|2279.6|2273.6|2279.4|2273.4|4
1626697450000|2021-07-19 12:24:10|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1626697460000|2021-07-19 12:24:20|2279.6|2273.6|2279.8|2273.8|2279.8|2273.8|2279.6|2273.6|2
1626697470000|2021-07-19 12:24:30|2279.9|2273.9|2280.4|2274.4|2280.4|2274.4|2279.9|2273.9|2
1626697490000|2021-07-19 12:24:50|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1626697500000|2021-07-19 12:25:00|2280.4|2274.4|2280.4|2274.4|2280.5|2274.5|2280.1|2274.1|4
1626697530000|2021-07-19 12:25:30|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1626697550000|2021-07-19 12:25:50|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.5|2273.5|3
1626697560000|2021-07-19 12:26:00|2279.8|2273.8|2279.6|2273.6|2280|2274|2279.6|2273.6|4
1626697590000|2021-07-19 12:26:30|2280|2274|2280|2274|2280|2274|2280|2274|1
1626697620000|2021-07-19 12:27:00|2279.9|2273.9|2279.6|2273.6|2279.9|2273.9|2279.6|2273.6|3
1626697640000|2021-07-19 12:27:20|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1626697650000|2021-07-19 12:27:30|2279.8|2273.8|2280|2274|2280|2274|2279.8|2273.8|3
1626697660000|2021-07-19 12:27:40|2279.3|2273.3|2277.8|2271.8|2279.3|2273.3|2277.8|2271.8|4
1626697670000|2021-07-19 12:27:50|2278.3|2272.3|2277.1|2271.1|2278.3|2272.3|2277.1|2271.1|2
1626697680000|2021-07-19 12:28:00|2277|2271|2277|2271|2277|2271|2277|2271|1
1626697690000|2021-07-19 12:28:10|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|1
1626697700000|2021-07-19 12:28:20|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1626697710000|2021-07-19 12:28:30|2277.4|2271.4|2276.8|2270.8|2277.9|2271.9|2276.8|2270.8|4
1626697720000|2021-07-19 12:28:40|2276.9|2270.9|2277.5|2271.5|2277.5|2271.5|2276.9|2270.9|2
1626697740000|2021-07-19 12:29:00|2277.1|2271.1|2277.5|2271.5|2277.5|2271.5|2277.1|2271.1|3
1626697750000|2021-07-19 12:29:10|2277.3|2271.3|2277.5|2271.5|2277.5|2271.5|2277.3|2271.3|2
1626697760000|2021-07-19 12:29:20|2276.9|2270.9|2276.8|2270.8|2277.1|2271.1|2276.8|2270.8|3
1626697770000|2021-07-19 12:29:30|2276.9|2270.9|2277.3|2271.3|2277.3|2271.3|2276.9|2270.9|3
1626697790000|2021-07-19 12:29:50|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|2277.4|2271.4|1
1626697800000|2021-07-19 12:30:00|2277.1|2271.1|2276.9|2270.9|2277.1|2271.1|2276.9|2270.9|2
1626697810000|2021-07-19 12:30:10|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|2276.8|2270.8|1
1626697840000|2021-07-19 12:30:40|2277.1|2271.1|2277.3|2271.3|2277.4|2271.4|2277.1|2271.1|6
1626697870000|2021-07-19 12:31:10|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|2277.1|2271.1|1
1626697880000|2021-07-19 12:31:20|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|2277.3|2271.3|1
1626697910000|2021-07-19 12:31:50|2277.4|2271.4|2278.3|2272.3|2278.3|2272.3|2277.4|2271.4|5
1626697920000|2021-07-19 12:32:00|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|2278.4|2272.4|1
1626697940000|2021-07-19 12:32:20|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|2278.6|2272.6|1
1626697970000|2021-07-19 12:32:50|2278.4|2272.4|2276.8|2270.8|2278.4|2272.4|2276.8|2270.8|4
1626697980000|2021-07-19 12:33:00|2277|2271|2277.1|2271.1|2277.3|2271.3|2276.9|2270.9|5
1626697990000|2021-07-19 12:33:10|2277.5|2271.5|2279|2273|2279.1|2273.1|2277.5|2271.5|3
1626698010000|2021-07-19 12:33:30|2279.1|2273.1|2279.9|2273.9|2280|2274|2279.1|2273.1|5
1626698020000|2021-07-19 12:33:40|2279.6|2273.6|2279.6|2273.6|2279.9|2273.9|2279.6|2273.6|3
1626698050000|2021-07-19 12:34:10|2279.9|2273.9|2279.6|2273.6|2279.9|2273.9|2279.6|2273.6|4
1626698060000|2021-07-19 12:34:20|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1626698070000|2021-07-19 12:34:30|2280.1|2274.1|2280.5|2274.5|2280.5|2274.5|2280.1|2274.1|3
1626698080000|2021-07-19 12:34:40|2280.6|2274.6|2280.4|2274.4|2280.6|2274.6|2280.4|2274.4|3
1626698090000|2021-07-19 12:34:50|2280.3|2274.3|2280|2274|2280.3|2274.3|2280|2274|2
1626698110000|2021-07-19 12:35:10|2279.9|2273.9|2279.4|2273.4|2279.9|2273.9|2279.4|2273.4|3
1626698120000|2021-07-19 12:35:20|2279.1|2273.1|2279.9|2273.9|2279.9|2273.9|2279.1|2273.1|4
1626698140000|2021-07-19 12:35:40|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|2279.8|2273.8|1
1626698150000|2021-07-19 12:35:50|2279.5|2273.5|2279.3|2273.3|2279.5|2273.5|2279.3|2273.3|3
1626698160000|2021-07-19 12:36:00|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1626698180000|2021-07-19 12:36:20|2279.5|2273.5|2279.9|2273.9|2279.9|2273.9|2279.5|2273.5|4
1626698190000|2021-07-19 12:36:30|2280.1|2274.1|2279.9|2273.9|2280.1|2274.1|2279.9|2273.9|2
1626698210000|2021-07-19 12:36:50|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1626698230000|2021-07-19 12:37:10|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|2279.9|2273.9|1
1626698240000|2021-07-19 12:37:20|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1626698250000|2021-07-19 12:37:30|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|2279.4|2273.4|1
1626698270000|2021-07-19 12:37:50|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|2279.6|2273.6|1
1626698300000|2021-07-19 12:38:20|2279.8|2273.8|2279.9|2273.9|2279.9|2273.9|2279.8|2273.8|2
1626698350000|2021-07-19 12:39:10|2280.1|2274.1|2281.4|2275.4|2281.4|2275.4|2280.1|2274.1|3
1626698370000|2021-07-19 12:39:30|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|2281.1|2275.1|1
1626698400000|2021-07-19 12:40:00|2281.4|2275.4|2282.1|2276.1|2282.1|2276.1|2281.4|2275.4|2
1626698410000|2021-07-19 12:40:10|2281.6|2275.6|2282.1|2276.1|2282.1|2276.1|2281.6|2275.6|2
1626698440000|2021-07-19 12:40:40|2281.6|2275.6|2282.1|2276.1|2282.1|2276.1|2281.6|2275.6|2
1626698450000|2021-07-19 12:40:50|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1626698460000|2021-07-19 12:41:00|2282.1|2276.1|2282.4|2276.4|2282.4|2276.4|2282.1|2276.1|2
1626698470000|2021-07-19 12:41:10|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|2282.6|2276.6|1
1626698490000|2021-07-19 12:41:30|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|2282.4|2276.4|1
1626698520000|2021-07-19 12:42:00|2282.6|2276.6|2283.9|2277.9|2283.9|2277.9|2282.6|2276.6|3
1626698530000|2021-07-19 12:42:10|2286|2280|2284.9|2278.9|2286|2280|2284.9|2278.9|2
1626698540000|2021-07-19 12:42:20|2284.4|2278.4|2285.9|2279.9|2286.3|2280.3|2284.4|2278.4|8
1626698550000|2021-07-19 12:42:30|2285.6|2279.6|2284.9|2278.9|2285.6|2279.6|2284.9|2278.9|4
1626698570000|2021-07-19 12:42:50|2285.1|2279.1|2285.9|2279.9|2285.9|2279.9|2285.1|2279.1|4
1626698580000|2021-07-19 12:43:00|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1626698590000|2021-07-19 12:43:10|2286.4|2280.4|2285.6|2279.6|2286.4|2280.4|2285.1|2279.1|5
1626698620000|2021-07-19 12:43:40|2285.5|2279.5|2286.4|2280.4|2286.4|2280.4|2285.5|2279.5|2
1626698640000|2021-07-19 12:44:00|2286.1|2280.1|2286.6|2280.6|2286.6|2280.6|2286.1|2280.1|4
1626698650000|2021-07-19 12:44:10|2286.4|2280.4|2286|2280|2286.4|2280.4|2285.3|2279.3|6
1626698660000|2021-07-19 12:44:20|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1626698680000|2021-07-19 12:44:40|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1626698690000|2021-07-19 12:44:50|2286.5|2280.5|2286.6|2280.6|2286.6|2280.6|2286.5|2280.5|2
1626698750000|2021-07-19 12:45:50|2286.9|2280.9|2288.1|2282.1|2288.1|2282.1|2286.6|2280.6|4
1626698760000|2021-07-19 12:46:00|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|1
1626698780000|2021-07-19 12:46:20|2287.9|2281.9|2288.4|2282.4|2288.4|2282.4|2287.9|2281.9|2
1626698790000|2021-07-19 12:46:30|2287.9|2281.9|2287.4|2281.4|2287.9|2281.9|2287.4|2281.4|3
1626698800000|2021-07-19 12:46:40|2287.1|2281.1|2287.3|2281.3|2287.3|2281.3|2287.1|2281.1|2
1626698820000|2021-07-19 12:47:00|2287|2281|2286.5|2280.5|2287.1|2281.1|2286.5|2280.5|4
1626698830000|2021-07-19 12:47:10|2286.6|2280.6|2287.3|2281.3|2287.3|2281.3|2286.6|2280.6|4
1626698840000|2021-07-19 12:47:20|2287.4|2281.4|2287.1|2281.1|2287.4|2281.4|2287.1|2281.1|2
1626698850000|2021-07-19 12:47:30|2287.4|2281.4|2287.1|2281.1|2287.4|2281.4|2287.1|2281.1|2
1626698860000|2021-07-19 12:47:40|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1626698880000|2021-07-19 12:48:00|2286.8|2280.8|2285.6|2279.6|2286.8|2280.8|2285.6|2279.6|3
1626698890000|2021-07-19 12:48:10|2285.4|2279.4|2284.9|2278.9|2285.4|2279.4|2284.9|2278.9|2
1626698900000|2021-07-19 12:48:20|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1626698910000|2021-07-19 12:48:30|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1626698920000|2021-07-19 12:48:40|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1626698930000|2021-07-19 12:48:50|2284.1|2278.1|2284.4|2278.4|2284.4|2278.4|2284.1|2278.1|3
1626698940000|2021-07-19 12:49:00|2283.9|2277.9|2284.3|2278.3|2284.3|2278.3|2283.9|2277.9|2
1626698960000|2021-07-19 12:49:20|2284.5|2278.5|2284.9|2278.9|2284.9|2278.9|2284.5|2278.5|2
1626698980000|2021-07-19 12:49:40|2284.6|2278.6|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|2
1626699010000|2021-07-19 12:50:10|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1626699060000|2021-07-19 12:51:00|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1626699090000|2021-07-19 12:51:30|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1626699110000|2021-07-19 12:51:50|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1626699120000|2021-07-19 12:52:00|2284.6|2278.6|2284.8|2278.8|2284.8|2278.8|2284.6|2278.6|2
1626699140000|2021-07-19 12:52:20|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626699200000|2021-07-19 12:53:20|2284.6|2278.6|2284.4|2278.4|2284.6|2278.6|2284.4|2278.4|2
1626699210000|2021-07-19 12:53:30|2284|2278|2284.4|2278.4|2284.4|2278.4|2283.9|2277.9|3
1626699230000|2021-07-19 12:53:50|2284.1|2278.1|2284.1|2278.1|2284.5|2278.5|2283.4|2277.4|6
1626699280000|2021-07-19 12:54:40|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1626699290000|2021-07-19 12:54:50|2284.4|2278.4|2284.1|2278.1|2284.4|2278.4|2283.8|2277.8|5
1626699300000|2021-07-19 12:55:00|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1626699330000|2021-07-19 12:55:30|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|2283.6|2277.6|1
1626699350000|2021-07-19 12:55:50|2283.5|2277.5|2283.4|2277.4|2283.5|2277.5|2283.4|2277.4|2
1626699360000|2021-07-19 12:56:00|2283.6|2277.6|2283.4|2277.4|2283.6|2277.6|2283.4|2277.4|2
1626699400000|2021-07-19 12:56:40|2283.9|2277.9|2284.1|2278.1|2284.1|2278.1|2283.9|2277.9|2
1626699410000|2021-07-19 12:56:50|2284|2278|2284|2278|2284|2278|2284|2278|1
1626699440000|2021-07-19 12:57:20|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1626699450000|2021-07-19 12:57:30|2284|2278|2283.6|2277.6|2284|2278|2283.6|2277.6|2
1626699460000|2021-07-19 12:57:40|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1626699510000|2021-07-19 12:58:30|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1626699530000|2021-07-19 12:58:50|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|2284.4|2278.4|1
1626699540000|2021-07-19 12:59:00|2284.3|2278.3|2284.4|2278.4|2284.4|2278.4|2284|2278|3
1626699560000|2021-07-19 12:59:20|2284.6|2278.6|2286.1|2280.1|2286.1|2280.1|2284.6|2278.6|5
1626699570000|2021-07-19 12:59:30|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1626699580000|2021-07-19 12:59:40|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1626699590000|2021-07-19 12:59:50|2286.6|2280.6|2286.9|2280.9|2287.1|2281.1|2286.6|2280.6|5
1626699600000|2021-07-19 13:00:00|2286.8|2280.8|2286.4|2280.4|2287.4|2281.4|2284.8|2278.8|27
1626699610000|2021-07-19 13:00:10|2286.9|2280.9|2289.1|2283.1|2289.1|2283.1|2286.9|2280.9|15
1626699620000|2021-07-19 13:00:20|2288.9|2282.9|2289.3|2283.3|2289.3|2283.3|2288.9|2282.9|6
1626699670000|2021-07-19 13:01:10|2289.6|2283.6|2289.5|2283.5|2290.4|2284.4|2289.4|2283.4|9
1626699680000|2021-07-19 13:01:20|2289.8|2283.8|2290.1|2284.1|2290.1|2284.1|2289.6|2283.6|4
1626699700000|2021-07-19 13:01:40|2290.3|2284.3|2290.9|2284.9|2291.1|2285.1|2290.3|2284.3|6
1626699710000|2021-07-19 13:01:50|2290.6|2284.6|2289.3|2283.3|2290.6|2284.6|2289.3|2283.3|3
1626699720000|2021-07-19 13:02:00|2289.4|2283.4|2290.6|2284.6|2290.9|2284.9|2289.4|2283.4|5
1626699730000|2021-07-19 13:02:10|2290.9|2284.9|2291.1|2285.1|2291.1|2285.1|2290.9|2284.9|2
1626699740000|2021-07-19 13:02:20|2290.4|2284.4|2290.9|2284.9|2291.1|2285.1|2290.4|2284.4|3
1626699750000|2021-07-19 13:02:30|2291.1|2285.1|2290.3|2284.3|2291.1|2285.1|2289.4|2283.4|12
1626699760000|2021-07-19 13:02:40|2290.4|2284.4|2290.5|2284.5|2290.5|2284.5|2290.4|2284.4|2
1626699770000|2021-07-19 13:02:50|2290.3|2284.3|2291|2285|2291|2285|2289.9|2283.9|10
1626699780000|2021-07-19 13:03:00|2291.1|2285.1|2291.4|2285.4|2291.9|2285.9|2291.1|2285.1|4
1626699790000|2021-07-19 13:03:10|2291.6|2285.6|2292.1|2286.1|2292.1|2286.1|2291.4|2285.4|4
1626699800000|2021-07-19 13:03:20|2292.4|2286.4|2291.9|2285.9|2292.6|2286.6|2291.9|2285.9|8
1626699820000|2021-07-19 13:03:40|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|1
1626699830000|2021-07-19 13:03:50|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1626699840000|2021-07-19 13:04:00|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|1
1626699850000|2021-07-19 13:04:10|2291.6|2285.6|2291.5|2285.5|2291.6|2285.6|2291.4|2285.4|3
1626699870000|2021-07-19 13:04:30|2290.9|2284.9|2291.9|2285.9|2291.9|2285.9|2290.9|2284.9|3
1626699880000|2021-07-19 13:04:40|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|1
1626699900000|2021-07-19 13:05:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1626699920000|2021-07-19 13:05:20|2291.5|2285.5|2291.3|2285.3|2291.5|2285.5|2291.3|2285.3|2
1626699950000|2021-07-19 13:05:50|2290.8|2284.8|2289.4|2283.4|2290.8|2284.8|2289.4|2283.4|2
1626699960000|2021-07-19 13:06:00|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|1
1626699990000|2021-07-19 13:06:30|2288.9|2282.9|2287.4|2281.4|2288.9|2282.9|2287.4|2281.4|3
1626700000000|2021-07-19 13:06:40|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1626700020000|2021-07-19 13:07:00|2287.5|2281.5|2287.4|2281.4|2287.5|2281.5|2287.4|2281.4|2
1626700030000|2021-07-19 13:07:10|2287.1|2281.1|2287.4|2281.4|2287.4|2281.4|2287.1|2281.1|2
1626700060000|2021-07-19 13:07:40|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1626700090000|2021-07-19 13:08:10|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1626700100000|2021-07-19 13:08:20|2288.1|2282.1|2288.5|2282.5|2288.6|2282.6|2288.1|2282.1|3
1626700110000|2021-07-19 13:08:30|2288.6|2282.6|2288.9|2282.9|2288.9|2282.9|2288.6|2282.6|2
1626700120000|2021-07-19 13:08:40|2289.1|2283.1|2289.4|2283.4|2289.4|2283.4|2289.1|2283.1|2
1626700140000|2021-07-19 13:09:00|2289.1|2283.1|2289|2283|2289.1|2283.1|2289|2283|2
1626700150000|2021-07-19 13:09:10|2287.9|2281.9|2288.1|2282.1|2288.1|2282.1|2287.9|2281.9|2
1626700180000|2021-07-19 13:09:40|2288.4|2282.4|2288.6|2282.6|2288.6|2282.6|2288.4|2282.4|2
1626700190000|2021-07-19 13:09:50|2289.4|2283.4|2289.6|2283.6|2289.8|2283.8|2289.4|2283.4|4
1626700210000|2021-07-19 13:10:10|2289.8|2283.8|2289.6|2283.6|2289.8|2283.8|2289.6|2283.6|2
1626700240000|2021-07-19 13:10:40|2289.9|2283.9|2290.3|2284.3|2290.3|2284.3|2289.9|2283.9|2
1626700250000|2021-07-19 13:10:50|2290|2284|2290.3|2284.3|2290.3|2284.3|2290|2284|2
1626700260000|2021-07-19 13:11:00|2290|2284|2289.9|2283.9|2290|2284|2289.9|2283.9|2
1626700270000|2021-07-19 13:11:10|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1626700280000|2021-07-19 13:11:20|2289.9|2283.9|2289.6|2283.6|2290.1|2284.1|2289.6|2283.6|4
1626700290000|2021-07-19 13:11:30|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2289.9|2283.9|3
1626700300000|2021-07-19 13:11:40|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|1
1626700320000|2021-07-19 13:12:00|2290.3|2284.3|2290.4|2284.4|2290.4|2284.4|2290.1|2284.1|3
1626700330000|2021-07-19 13:12:10|2290.5|2284.5|2291.1|2285.1|2291.1|2285.1|2290.5|2284.5|2
1626700340000|2021-07-19 13:12:20|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1626700370000|2021-07-19 13:12:50|2291.6|2285.6|2291.8|2285.8|2291.9|2285.9|2291.6|2285.6|3
1626700380000|2021-07-19 13:13:00|2292.1|2286.1|2291.1|2285.1|2292.1|2286.1|2291.1|2285.1|4
1626700400000|2021-07-19 13:13:20|2291.3|2285.3|2291.6|2285.6|2291.6|2285.6|2291.3|2285.3|2
1626700410000|2021-07-19 13:13:30|2291.9|2285.9|2292|2286|2292|2286|2291.9|2285.9|2
1626700420000|2021-07-19 13:13:40|2291.6|2285.6|2291.4|2285.4|2291.6|2285.6|2290.5|2284.5|4
1626700430000|2021-07-19 13:13:50|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1626700460000|2021-07-19 13:14:20|2291.4|2285.4|2291.4|2285.4|2291.4|2285.4|2291|2285|5
1626700480000|2021-07-19 13:14:40|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|1
1626700500000|2021-07-19 13:15:00|2291|2285|2291.8|2285.8|2291.9|2285.9|2291|2285|3
1626700520000|2021-07-19 13:15:20|2291.5|2285.5|2291.4|2285.4|2291.5|2285.5|2291.4|2285.4|2
1626700530000|2021-07-19 13:15:30|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1626700540000|2021-07-19 13:15:40|2291.4|2285.4|2291.1|2285.1|2291.4|2285.4|2291.1|2285.1|3
1626700560000|2021-07-19 13:16:00|2290.8|2284.8|2290.5|2284.5|2290.8|2284.8|2290.3|2284.3|4
1626700570000|2021-07-19 13:16:10|2290.4|2284.4|2290.9|2284.9|2291.1|2285.1|2290.4|2284.4|7
1626700580000|2021-07-19 13:16:20|2291.1|2285.1|2290.9|2284.9|2291.1|2285.1|2290.9|2284.9|5
1626700590000|2021-07-19 13:16:30|2291.1|2285.1|2291|2285|2291.1|2285.1|2290.8|2284.8|4
1626700610000|2021-07-19 13:16:50|2291.1|2285.1|2291.3|2285.3|2291.3|2285.3|2291.1|2285.1|2
1626700630000|2021-07-19 13:17:10|2291.1|2285.1|2291|2285|2291.1|2285.1|2291|2285|2
1626700640000|2021-07-19 13:17:20|2290.6|2284.6|2290.9|2284.9|2290.9|2284.9|2290.6|2284.6|2
1626700650000|2021-07-19 13:17:30|2291.4|2285.4|2291.3|2285.3|2292.1|2286.1|2291.3|2285.3|6
1626700660000|2021-07-19 13:17:40|2291|2285|2290.8|2284.8|2291|2285|2290.8|2284.8|3
1626700670000|2021-07-19 13:17:50|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|1
1626700690000|2021-07-19 13:18:10|2290.8|2284.8|2291.5|2285.5|2291.5|2285.5|2290.8|2284.8|5
1626700710000|2021-07-19 13:18:30|2291.8|2285.8|2291.4|2285.4|2291.9|2285.9|2291.4|2285.4|6
1626700720000|2021-07-19 13:18:40|2291.3|2285.3|2291.4|2285.4|2291.4|2285.4|2291.1|2285.1|3
1626700740000|2021-07-19 13:19:00|2291.6|2285.6|2291.8|2285.8|2291.8|2285.8|2291.6|2285.6|2
1626700750000|2021-07-19 13:19:10|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1626700760000|2021-07-19 13:19:20|2292.3|2286.3|2292.6|2286.6|2292.6|2286.6|2292.3|2286.3|3
1626700790000|2021-07-19 13:19:50|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1626700800000|2021-07-19 13:20:00|2291.8|2285.8|2292.3|2286.3|2292.3|2286.3|2291.8|2285.8|3
1626700810000|2021-07-19 13:20:10|2292.4|2286.4|2293.1|2287.1|2293.1|2287.1|2292.4|2286.4|3
1626700820000|2021-07-19 13:20:20|2292.6|2286.6|2292.5|2286.5|2292.8|2286.8|2292.5|2286.5|3
1626700860000|2021-07-19 13:21:00|2292.8|2286.8|2292.6|2286.6|2292.8|2286.8|2292.6|2286.6|2
1626700870000|2021-07-19 13:21:10|2292.1|2286.1|2292.4|2286.4|2292.5|2286.5|2292.1|2286.1|5
1626700880000|2021-07-19 13:21:20|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|1
1626700900000|2021-07-19 13:21:40|2291.3|2285.3|2291.1|2285.1|2291.3|2285.3|2291.1|2285.1|2
1626700910000|2021-07-19 13:21:50|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|2290.9|2284.9|1
1626700920000|2021-07-19 13:22:00|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|1
1626700940000|2021-07-19 13:22:20|2290.4|2284.4|2290.9|2284.9|2290.9|2284.9|2290.4|2284.4|3
1626701010000|2021-07-19 13:23:30|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|2290.6|2284.6|1
1626701020000|2021-07-19 13:23:40|2290.5|2284.5|2290.9|2284.9|2290.9|2284.9|2290.4|2284.4|4
1626701040000|2021-07-19 13:24:00|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|1
1626701070000|2021-07-19 13:24:30|2291.4|2285.4|2292.1|2286.1|2292.1|2286.1|2291.4|2285.4|2
1626701080000|2021-07-19 13:24:40|2291.5|2285.5|2292.1|2286.1|2292.1|2286.1|2291.5|2285.5|3
1626701090000|2021-07-19 13:24:50|2291.9|2285.9|2292.1|2286.1|2292.1|2286.1|2291.9|2285.9|2
1626701120000|2021-07-19 13:25:20|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|2291.9|2285.9|1
1626701130000|2021-07-19 13:25:30|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1626701150000|2021-07-19 13:25:50|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|2292.1|2286.1|1
1626701160000|2021-07-19 13:26:00|2292|2286|2292|2286|2292|2286|2292|2286|1
1626701180000|2021-07-19 13:26:20|2292.3|2286.3|2291.9|2285.9|2292.3|2286.3|2291.8|2285.8|4
1626701190000|2021-07-19 13:26:30|2292|2286|2290.4|2284.4|2292.1|2286.1|2290.4|2284.4|4
1626701200000|2021-07-19 13:26:40|2290.3|2284.3|2289.9|2283.9|2290.5|2284.5|2289.9|2283.9|5
1626701210000|2021-07-19 13:26:50|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1626701230000|2021-07-19 13:27:10|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1626701250000|2021-07-19 13:27:30|2290.5|2284.5|2291.1|2285.1|2291.1|2285.1|2290.5|2284.5|2
1626701260000|2021-07-19 13:27:40|2291|2285|2291|2285|2291|2285|2291|2285|1
1626701280000|2021-07-19 13:28:00|2291.3|2285.3|2291.4|2285.4|2292|2286|2291.3|2285.3|3
1626701290000|2021-07-19 13:28:10|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|2290.5|2284.5|4
1626701300000|2021-07-19 13:28:20|2290.9|2284.9|2291|2285|2291.3|2285.3|2290.9|2284.9|5
1626701360000|2021-07-19 13:29:20|2291.1|2285.1|2292|2286|2292.1|2286.1|2291.1|2285.1|5
1626701370000|2021-07-19 13:29:30|2292.1|2286.1|2293.1|2287.1|2293.1|2287.1|2292.1|2286.1|3
1626701400000|2021-07-19 13:30:00|2292.8|2286.8|2293.1|2287.1|2293.1|2287.1|2292.8|2286.8|3
1626701420000|2021-07-19 13:30:20|2292.9|2286.9|2292.8|2286.8|2292.9|2286.9|2292.8|2286.8|2
1626701430000|2021-07-19 13:30:30|2292.6|2286.6|2293.4|2287.4|2293.4|2287.4|2292.6|2286.6|4
1626701440000|2021-07-19 13:30:40|2293.1|2287.1|2292.6|2286.6|2293.1|2287.1|2292.6|2286.6|2
1626701460000|2021-07-19 13:31:00|2293.1|2287.1|2293.6|2287.6|2293.8|2287.8|2293.1|2287.1|4
1626701490000|2021-07-19 13:31:30|2294.1|2288.1|2295|2289|2295|2289|2294.1|2288.1|3
1626701500000|2021-07-19 13:31:40|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|1
1626701510000|2021-07-19 13:31:50|2295.4|2289.4|2295.4|2289.4|2295.8|2289.8|2295.4|2289.4|5
1626701520000|2021-07-19 13:32:00|2295.1|2289.1|2295|2289|2295.3|2289.3|2295|2289|5
1626701530000|2021-07-19 13:32:10|2294.9|2288.9|2294.8|2288.8|2294.9|2288.9|2294.8|2288.8|2
1626701560000|2021-07-19 13:32:40|2295|2289|2295.3|2289.3|2295.3|2289.3|2295|2289|2
1626701570000|2021-07-19 13:32:50|2295.1|2289.1|2293.3|2287.3|2295.1|2289.1|2293.3|2287.3|3
1626701580000|2021-07-19 13:33:00|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|1
1626701600000|2021-07-19 13:33:20|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2292.9|2286.9|5
1626701610000|2021-07-19 13:33:30|2292.9|2286.9|2293.3|2287.3|2293.3|2287.3|2292.8|2286.8|7
1626701620000|2021-07-19 13:33:40|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|2293.4|2287.4|1
1626701630000|2021-07-19 13:33:50|2294.1|2288.1|2294|2288|2294.1|2288.1|2294|2288|2
1626701640000|2021-07-19 13:34:00|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|2293.6|2287.6|1
1626701680000|2021-07-19 13:34:40|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626701690000|2021-07-19 13:34:50|2294.3|2288.3|2294.3|2288.3|2294.6|2288.6|2294.3|2288.3|4
1626701730000|2021-07-19 13:35:30|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1626701740000|2021-07-19 13:35:40|2294.4|2288.4|2292.6|2286.6|2294.4|2288.4|2292.4|2286.4|4
1626701760000|2021-07-19 13:36:00|2292.9|2286.9|2293.1|2287.1|2293.1|2287.1|2292.9|2286.9|2
1626701790000|2021-07-19 13:36:30|2293.4|2287.4|2293.9|2287.9|2294.1|2288.1|2293.4|2287.4|4
1626701800000|2021-07-19 13:36:40|2293.8|2287.8|2293.4|2287.4|2293.8|2287.8|2293.1|2287.1|5
1626701810000|2021-07-19 13:36:50|2293.6|2287.6|2294.1|2288.1|2294.1|2288.1|2293.6|2287.6|3
1626701820000|2021-07-19 13:37:00|2294.4|2288.4|2294.4|2288.4|2294.6|2288.6|2294.4|2288.4|3
1626701840000|2021-07-19 13:37:20|2294.6|2288.6|2294.4|2288.4|2294.6|2288.6|2294.4|2288.4|2
1626701880000|2021-07-19 13:38:00|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1626701890000|2021-07-19 13:38:10|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|2294.9|2288.9|1
1626701910000|2021-07-19 13:38:30|2295|2289|2295.6|2289.6|2295.6|2289.6|2295|2289|2
1626701920000|2021-07-19 13:38:40|2295.4|2289.4|2294.4|2288.4|2295.4|2289.4|2294.4|2288.4|4
1626701930000|2021-07-19 13:38:50|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.1|2288.1|3
1626701960000|2021-07-19 13:39:20|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626701970000|2021-07-19 13:39:30|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|2294.4|2288.4|1
1626701980000|2021-07-19 13:39:40|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|2294.6|2288.6|1
1626701990000|2021-07-19 13:39:50|2294.9|2288.9|2294.3|2288.3|2294.9|2288.9|2294.3|2288.3|3
1626702000000|2021-07-19 13:40:00|2294|2288|2293.3|2287.3|2294|2288|2293.3|2287.3|5
1626702010000|2021-07-19 13:40:10|2293|2287|2293.1|2287.1|2293.1|2287.1|2293|2287|2
1626702020000|2021-07-19 13:40:20|2293|2287|2293|2287|2293.1|2287.1|2293|2287|3
1626702030000|2021-07-19 13:40:30|2292.9|2286.9|2292.6|2286.6|2292.9|2286.9|2292.6|2286.6|2
1626702040000|2021-07-19 13:40:40|2292.9|2286.9|2292.8|2286.8|2292.9|2286.9|2292.8|2286.8|2
1626702050000|2021-07-19 13:40:50|2292.9|2286.9|2292.8|2286.8|2292.9|2286.9|2292.8|2286.8|2
1626702120000|2021-07-19 13:42:00|2292.4|2286.4|2292.8|2286.8|2292.8|2286.8|2292.4|2286.4|3
1626702150000|2021-07-19 13:42:30|2292.9|2286.9|2293|2287|2293|2287|2292.9|2286.9|2
1626702160000|2021-07-19 13:42:40|2293.4|2287.4|2294.1|2288.1|2294.1|2288.1|2293.4|2287.4|2
1626702180000|2021-07-19 13:43:00|2294.4|2288.4|2293.9|2287.9|2294.8|2288.8|2293.9|2287.9|5
1626702190000|2021-07-19 13:43:10|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1626702220000|2021-07-19 13:43:40|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|2293.1|2287.1|1
1626702230000|2021-07-19 13:43:50|2293.5|2287.5|2293.3|2287.3|2293.5|2287.5|2293.3|2287.3|2
1626702240000|2021-07-19 13:44:00|2293.4|2287.4|2294.5|2288.5|2294.6|2288.6|2293.1|2287.1|7
1626702250000|2021-07-19 13:44:10|2295|2289|2294.6|2288.6|2295.6|2289.6|2294.6|2288.6|7
1626702270000|2021-07-19 13:44:30|2294.9|2288.9|2295.4|2289.4|2295.4|2289.4|2294.9|2288.9|2
1626702280000|2021-07-19 13:44:40|2295.1|2289.1|2294.5|2288.5|2295.1|2289.1|2294.5|2288.5|3
1626702290000|2021-07-19 13:44:50|2294.4|2288.4|2293.4|2287.4|2294.4|2288.4|2293|2287|5
1626702360000|2021-07-19 13:46:00|2293.5|2287.5|2294.4|2288.4|2294.4|2288.4|2293.5|2287.5|2
1626702370000|2021-07-19 13:46:10|2294.1|2288.1|2294|2288|2294.1|2288.1|2294|2288|2
1626702380000|2021-07-19 13:46:20|2293.9|2287.9|2293.8|2287.8|2293.9|2287.9|2293.8|2287.8|2
1626702400000|2021-07-19 13:46:40|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|2294.1|2288.1|1
1626702430000|2021-07-19 13:47:10|2293.6|2287.6|2293.9|2287.9|2293.9|2287.9|2293.6|2287.6|2
1626702460000|2021-07-19 13:47:40|2294.1|2288.1|2294.6|2288.6|2294.6|2288.6|2294.1|2288.1|2
1626702480000|2021-07-19 13:48:00|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|2295.1|2289.1|1
1626702490000|2021-07-19 13:48:10|2294.9|2288.9|2293.1|2287.1|2294.9|2288.9|2293|2287|4
1626702500000|2021-07-19 13:48:20|2293.3|2287.3|2293.4|2287.4|2293.4|2287.4|2293.3|2287.3|2
1626702520000|2021-07-19 13:48:40|2293.6|2287.6|2293.9|2287.9|2293.9|2287.9|2293.6|2287.6|2
1626702540000|2021-07-19 13:49:00|2293.6|2287.6|2293.1|2287.1|2293.6|2287.6|2293.1|2287.1|4
1626702600000|2021-07-19 13:50:00|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1626702610000|2021-07-19 13:50:10|2293|2287|2293.4|2287.4|2293.4|2287.4|2293|2287|5
1626702620000|2021-07-19 13:50:20|2293.5|2287.5|2293|2287|2293.5|2287.5|2293|2287|3
1626702640000|2021-07-19 13:50:40|2293.1|2287.1|2293|2287|2293.1|2287.1|2293|2287|2
1626702660000|2021-07-19 13:51:00|2292.9|2286.9|2292.6|2286.6|2292.9|2286.9|2292.6|2286.6|2
1626702680000|2021-07-19 13:51:20|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|2292.4|2286.4|1
1626702700000|2021-07-19 13:51:40|2292.3|2286.3|2292|2286|2292.3|2286.3|2292|2286|2
1626702710000|2021-07-19 13:51:50|2291.6|2285.6|2290.9|2284.9|2291.6|2285.6|2290.9|2284.9|2
1626702720000|2021-07-19 13:52:00|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|2291.1|2285.1|1
1626702730000|2021-07-19 13:52:10|2291.4|2285.4|2292.4|2286.4|2292.4|2286.4|2291.4|2285.4|4
1626702780000|2021-07-19 13:53:00|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|2292.6|2286.6|1
1626702790000|2021-07-19 13:53:10|2292.9|2286.9|2293|2287|2293|2287|2292.9|2286.9|2
1626702820000|2021-07-19 13:53:40|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|2292.9|2286.9|1
1626702840000|2021-07-19 13:54:00|2292.6|2286.6|2291.9|2285.9|2292.6|2286.6|2291.9|2285.9|3
1626702850000|2021-07-19 13:54:10|2291.4|2285.4|2291|2285|2291.4|2285.4|2291|2285|3
1626702860000|2021-07-19 13:54:20|2291.1|2285.1|2291|2285|2291.1|2285.1|2291|2285|2
1626702870000|2021-07-19 13:54:30|2291.1|2285.1|2291.1|2285.1|2291.3|2285.3|2291.1|2285.1|3
1626702900000|2021-07-19 13:55:00|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1626702910000|2021-07-19 13:55:10|2291.4|2285.4|2291.6|2285.6|2291.6|2285.6|2291.4|2285.4|2
1626702930000|2021-07-19 13:55:30|2291.5|2285.5|2290.6|2284.6|2291.5|2285.5|2290.6|2284.6|3
1626702940000|2021-07-19 13:55:40|2290.4|2284.4|2290.6|2284.6|2290.6|2284.6|2290.4|2284.4|2
1626702960000|2021-07-19 13:56:00|2290.5|2284.5|2289.4|2283.4|2290.5|2284.5|2289.4|2283.4|3
1626703020000|2021-07-19 13:57:00|2289.3|2283.3|2289.4|2283.4|2289.4|2283.4|2289.1|2283.1|3
1626703040000|2021-07-19 13:57:20|2290.8|2284.8|2290.6|2284.6|2291.1|2285.1|2290.6|2284.6|3
1626703050000|2021-07-19 13:57:30|2290.9|2284.9|2290.4|2284.4|2291.1|2285.1|2290.1|2284.1|6
1626703060000|2021-07-19 13:57:40|2290.5|2284.5|2290.9|2284.9|2290.9|2284.9|2290.5|2284.5|3
1626703070000|2021-07-19 13:57:50|2291.1|2285.1|2290.8|2284.8|2291.5|2285.5|2290.8|2284.8|4
1626703080000|2021-07-19 13:58:00|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1626703090000|2021-07-19 13:58:10|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|1
1626703100000|2021-07-19 13:58:20|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.4|2284.4|3
1626703110000|2021-07-19 13:58:30|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.1|2284.1|3
1626703120000|2021-07-19 13:58:40|2290.1|2284.1|2289.6|2283.6|2290.1|2284.1|2289.6|2283.6|4
1626703140000|2021-07-19 13:59:00|2289.8|2283.8|2289.8|2283.8|2289.9|2283.9|2289.8|2283.8|3
1626703160000|2021-07-19 13:59:20|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|1
1626703170000|2021-07-19 13:59:30|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|1
1626703180000|2021-07-19 13:59:40|2289.6|2283.6|2289.4|2283.4|2289.6|2283.6|2289.4|2283.4|2
1626703190000|2021-07-19 13:59:50|2289.5|2283.5|2289.6|2283.6|2289.8|2283.8|2289.5|2283.5|3
1626703200000|2021-07-19 14:00:00|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|1
1626703210000|2021-07-19 14:00:10|2289.9|2283.9|2289.6|2283.6|2289.9|2283.9|2289.6|2283.6|3
1626703220000|2021-07-19 14:00:20|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|2289.4|2283.4|1
1626703290000|2021-07-19 14:01:30|2289.6|2283.6|2289.5|2283.5|2289.6|2283.6|2289.5|2283.5|2
1626703380000|2021-07-19 14:03:00|2289.1|2283.1|2289.6|2283.6|2289.6|2283.6|2289.1|2283.1|2
1626703430000|2021-07-19 14:03:50|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|1
1626703440000|2021-07-19 14:04:00|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|1
1626703480000|2021-07-19 14:04:40|2289.9|2283.9|2289.6|2283.6|2289.9|2283.9|2289.6|2283.6|2
1626703500000|2021-07-19 14:05:00|2289.5|2283.5|2289.4|2283.4|2289.5|2283.5|2289.3|2283.3|4
1626703510000|2021-07-19 14:05:10|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1626703520000|2021-07-19 14:05:20|2289|2283|2288.1|2282.1|2289.4|2283.4|2288.1|2282.1|6
1626703530000|2021-07-19 14:05:30|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.4|2280.4|3
1626703540000|2021-07-19 14:05:40|2286.9|2280.9|2287.6|2281.6|2287.6|2281.6|2286.9|2280.9|2
1626703560000|2021-07-19 14:06:00|2287.8|2281.8|2288.3|2282.3|2288.3|2282.3|2287.8|2281.8|2
1626703570000|2021-07-19 14:06:10|2289|2283|2289|2283|2289|2283|2289|2283|1
1626703580000|2021-07-19 14:06:20|2288.9|2282.9|2289.4|2283.4|2289.4|2283.4|2288.9|2282.9|3
1626703620000|2021-07-19 14:07:00|2289.1|2283.1|2289|2283|2289.1|2283.1|2289|2283|2
1626703630000|2021-07-19 14:07:10|2289.3|2283.3|2289.4|2283.4|2289.4|2283.4|2289.3|2283.3|2
1626703680000|2021-07-19 14:08:00|2289.1|2283.1|2287.6|2281.6|2289.1|2283.1|2287.6|2281.6|7
1626703690000|2021-07-19 14:08:10|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1626703700000|2021-07-19 14:08:20|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|2287.6|2281.6|1
1626703710000|2021-07-19 14:08:30|2287.5|2281.5|2287.6|2281.6|2287.6|2281.6|2287.4|2281.4|4
1626703730000|2021-07-19 14:08:50|2287.5|2281.5|2287.9|2281.9|2287.9|2281.9|2287.5|2281.5|3
1626703740000|2021-07-19 14:09:00|2288|2282|2288.4|2282.4|2288.9|2282.9|2288|2282|4
1626703780000|2021-07-19 14:09:40|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|1
1626703800000|2021-07-19 14:10:00|2288.4|2282.4|2287.6|2281.6|2288.4|2282.4|2286.6|2280.6|8
1626703810000|2021-07-19 14:10:10|2288|2282|2287.8|2281.8|2288|2282|2287.8|2281.8|2
1626703820000|2021-07-19 14:10:20|2287.6|2281.6|2287.4|2281.4|2287.6|2281.6|2287.4|2281.4|2
1626703830000|2021-07-19 14:10:30|2287.1|2281.1|2287.4|2281.4|2287.4|2281.4|2287.1|2281.1|2
1626703840000|2021-07-19 14:10:40|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2287.5|2281.5|2
1626703850000|2021-07-19 14:10:50|2288|2282|2288|2282|2288|2282|2288|2282|1
1626703870000|2021-07-19 14:11:10|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1626703920000|2021-07-19 14:12:00|2287.6|2281.6|2287.8|2281.8|2287.8|2281.8|2287.6|2281.6|2
1626703930000|2021-07-19 14:12:10|2288|2282|2288|2282|2288|2282|2288|2282|1
1626703950000|2021-07-19 14:12:30|2287.4|2281.4|2288.1|2282.1|2288.1|2282.1|2287.4|2281.4|2
1626703960000|2021-07-19 14:12:40|2288.4|2282.4|2287.5|2281.5|2288.4|2282.4|2287.1|2281.1|8
1626703970000|2021-07-19 14:12:50|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1626703980000|2021-07-19 14:13:00|2287.6|2281.6|2287.4|2281.4|2287.6|2281.6|2287.4|2281.4|2
1626704020000|2021-07-19 14:13:40|2287.6|2281.6|2288.1|2282.1|2288.1|2282.1|2287.6|2281.6|2
1626704030000|2021-07-19 14:13:50|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|1
1626704040000|2021-07-19 14:14:00|2288.6|2282.6|2289.5|2283.5|2289.5|2283.5|2288.6|2282.6|3
1626704050000|2021-07-19 14:14:10|2289.4|2283.4|2288.9|2282.9|2289.4|2283.4|2288.9|2282.9|2
1626704070000|2021-07-19 14:14:30|2288.8|2282.8|2288.3|2282.3|2288.8|2282.8|2288.3|2282.3|4
1626704080000|2021-07-19 14:14:40|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1626704130000|2021-07-19 14:15:30|2288|2282|2288.4|2282.4|2288.4|2282.4|2288|2282|2
1626704140000|2021-07-19 14:15:40|2288.6|2282.6|2288.9|2282.9|2288.9|2282.9|2288.6|2282.6|2
1626704150000|2021-07-19 14:15:50|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1626704160000|2021-07-19 14:16:00|2289.1|2283.1|2288.9|2282.9|2289.4|2283.4|2288.9|2282.9|5
1626704210000|2021-07-19 14:16:50|2289.1|2283.1|2289.4|2283.4|2289.4|2283.4|2289.1|2283.1|2
1626704220000|2021-07-19 14:17:00|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|1
1626704230000|2021-07-19 14:17:10|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1626704240000|2021-07-19 14:17:20|2289.4|2283.4|2289.8|2283.8|2289.8|2283.8|2289.4|2283.4|3
1626704250000|2021-07-19 14:17:30|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|1
1626704290000|2021-07-19 14:18:10|2289.6|2283.6|2289.3|2283.3|2289.6|2283.6|2289.1|2283.1|6
1626704310000|2021-07-19 14:18:30|2289.1|2283.1|2289.3|2283.3|2289.3|2283.3|2289.1|2283.1|2
1626704320000|2021-07-19 14:18:40|2288.3|2282.3|2287.5|2281.5|2288.3|2282.3|2287.5|2281.5|6
1626704330000|2021-07-19 14:18:50|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1626704340000|2021-07-19 14:19:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1626704350000|2021-07-19 14:19:10|2287.9|2281.9|2288|2282|2288|2282|2287.9|2281.9|2
1626704390000|2021-07-19 14:19:50|2287.9|2281.9|2288|2282|2288|2282|2287.9|2281.9|2
1626704400000|2021-07-19 14:20:00|2287.8|2281.8|2286.6|2280.6|2287.8|2281.8|2286.6|2280.6|3
1626704420000|2021-07-19 14:20:20|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2286.3|2280.3|2
1626704440000|2021-07-19 14:20:40|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1626704450000|2021-07-19 14:20:50|2286.8|2280.8|2287.4|2281.4|2287.4|2281.4|2286.8|2280.8|2
1626704460000|2021-07-19 14:21:00|2287|2281|2286.6|2280.6|2287|2281|2286.6|2280.6|3
1626704490000|2021-07-19 14:21:30|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1626704510000|2021-07-19 14:21:50|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1626704530000|2021-07-19 14:22:10|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1626704560000|2021-07-19 14:22:40|2286.6|2280.6|2287.4|2281.4|2287.4|2281.4|2286.6|2280.6|2
1626704570000|2021-07-19 14:22:50|2287.1|2281.1|2287.1|2281.1|2287.3|2281.3|2287.1|2281.1|3
1626704580000|2021-07-19 14:23:00|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1626704610000|2021-07-19 14:23:30|2287.1|2281.1|2287.3|2281.3|2287.3|2281.3|2287.1|2281.1|2
1626704620000|2021-07-19 14:23:40|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1626704630000|2021-07-19 14:23:50|2287|2281|2287|2281|2287|2281|2287|2281|1
1626704640000|2021-07-19 14:24:00|2286.6|2280.6|2286.9|2280.9|2286.9|2280.9|2286.6|2280.6|2
1626704680000|2021-07-19 14:24:40|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1626704690000|2021-07-19 14:24:50|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1626704700000|2021-07-19 14:25:00|2286.6|2280.6|2286.6|2280.6|2286.8|2280.8|2286.6|2280.6|5
1626704710000|2021-07-19 14:25:10|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|2286.4|2280.4|1
1626704760000|2021-07-19 14:26:00|2286.6|2280.6|2286.4|2280.4|2287.4|2281.4|2286.4|2280.4|3
1626704800000|2021-07-19 14:26:40|2286.6|2280.6|2286.8|2280.8|2287.1|2281.1|2286.6|2280.6|5
1626704810000|2021-07-19 14:26:50|2286.6|2280.6|2285.1|2279.1|2286.6|2280.6|2285.1|2279.1|2
1626704820000|2021-07-19 14:27:00|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626704840000|2021-07-19 14:27:20|2285|2279|2285.4|2279.4|2285.4|2279.4|2285|2279|2
1626704850000|2021-07-19 14:27:30|2285.6|2279.6|2286.1|2280.1|2286.1|2280.1|2285.6|2279.6|2
1626704860000|2021-07-19 14:27:40|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|2286.6|2280.6|1
1626704870000|2021-07-19 14:27:50|2286.5|2280.5|2286|2280|2286.5|2280.5|2286|2280|3
1626704880000|2021-07-19 14:28:00|2285.9|2279.9|2285.6|2279.6|2285.9|2279.9|2285.4|2279.4|4
1626704890000|2021-07-19 14:28:10|2285.4|2279.4|2285.1|2279.1|2285.4|2279.4|2285.1|2279.1|2
1626704910000|2021-07-19 14:28:30|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|2285.5|2279.5|1
1626704920000|2021-07-19 14:28:40|2285.8|2279.8|2284.4|2278.4|2286.1|2280.1|2284.4|2278.4|5
1626704930000|2021-07-19 14:28:50|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1626704940000|2021-07-19 14:29:00|2283.9|2277.9|2284.4|2278.4|2284.4|2278.4|2283.9|2277.9|2
1626704950000|2021-07-19 14:29:10|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|2284.1|2278.1|1
1626704960000|2021-07-19 14:29:20|2284.4|2278.4|2285.1|2279.1|2285.1|2279.1|2284.4|2278.4|3
1626704970000|2021-07-19 14:29:30|2285.4|2279.4|2285.4|2279.4|2285.6|2279.6|2285.4|2279.4|3
1626704980000|2021-07-19 14:29:40|2284.9|2278.9|2284.4|2278.4|2284.9|2278.9|2284.4|2278.4|2
1626704990000|2021-07-19 14:29:50|2284.6|2278.6|2285.4|2279.4|2285.4|2279.4|2284.6|2278.6|5
1626705000000|2021-07-19 14:30:00|2285.1|2279.1|2284.8|2278.8|2285.3|2279.3|2284.8|2278.8|4
1626705010000|2021-07-19 14:30:10|2284.9|2278.9|2285.1|2279.1|2285.1|2279.1|2284.9|2278.9|2
1626705070000|2021-07-19 14:31:10|2285|2279|2285|2279|2285|2279|2285|2279|1
1626705120000|2021-07-19 14:32:00|2285.1|2279.1|2286.9|2280.9|2287|2281|2285.1|2279.1|5
1626705130000|2021-07-19 14:32:10|2287|2281|2287.5|2281.5|2287.5|2281.5|2287|2281|3
1626705140000|2021-07-19 14:32:20|2287.6|2281.6|2287.9|2281.9|2287.9|2281.9|2287.6|2281.6|2
1626705160000|2021-07-19 14:32:40|2287.4|2281.4|2287.4|2281.4|2287.4|2281.4|2286.8|2280.8|5
1626705190000|2021-07-19 14:33:10|2287.9|2281.9|2287.4|2281.4|2287.9|2281.9|2287.4|2281.4|2
1626705230000|2021-07-19 14:33:50|2287.6|2281.6|2288.4|2282.4|2288.4|2282.4|2287.6|2281.6|2
1626705250000|2021-07-19 14:34:10|2288.6|2282.6|2289|2283|2289.1|2283.1|2288.6|2282.6|6
1626705260000|2021-07-19 14:34:20|2289.1|2283.1|2289.6|2283.6|2289.6|2283.6|2289.1|2283.1|2
1626705270000|2021-07-19 14:34:30|2289.9|2283.9|2289.9|2283.9|2290.1|2284.1|2289.9|2283.9|3
1626705300000|2021-07-19 14:35:00|2289.6|2283.6|2289.6|2283.6|2289.6|2283.6|2289.3|2283.3|4
1626705310000|2021-07-19 14:35:10|2289.8|2283.8|2289.9|2283.9|2289.9|2283.9|2289.6|2283.6|3
1626705330000|2021-07-19 14:35:30|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|2289.1|2283.1|1
1626705360000|2021-07-19 14:36:00|2288.9|2282.9|2288.1|2282.1|2288.9|2282.9|2287.9|2281.9|4
1626705370000|2021-07-19 14:36:10|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|2287.9|2281.9|1
1626705390000|2021-07-19 14:36:30|2288|2282|2288|2282|2288|2282|2288|2282|1
1626705400000|2021-07-19 14:36:40|2288.1|2282.1|2288.1|2282.1|2288.5|2282.5|2288.1|2282.1|4
1626705450000|2021-07-19 14:37:30|2288.4|2282.4|2288.9|2282.9|2288.9|2282.9|2288.4|2282.4|3
1626705470000|2021-07-19 14:37:50|2288.8|2282.8|2289|2283|2289|2283|2288.8|2282.8|3
1626705480000|2021-07-19 14:38:00|2290.4|2284.4|2289.9|2283.9|2290.4|2284.4|2289.9|2283.9|3
1626705500000|2021-07-19 14:38:20|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1626705510000|2021-07-19 14:38:30|2289.6|2283.6|2289.4|2283.4|2289.6|2283.6|2289.4|2283.4|2
1626705520000|2021-07-19 14:38:40|2289.6|2283.6|2289.8|2283.8|2289.8|2283.8|2289.6|2283.6|2
1626705530000|2021-07-19 14:38:50|2289.5|2283.5|2289.8|2283.8|2289.8|2283.8|2289.5|2283.5|2
1626705540000|2021-07-19 14:39:00|2289.6|2283.6|2289.8|2283.8|2289.9|2283.9|2289.6|2283.6|3
1626705550000|2021-07-19 14:39:10|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|1
1626705580000|2021-07-19 14:39:40|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1626705590000|2021-07-19 14:39:50|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|1
1626705600000|2021-07-19 14:40:00|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1626705610000|2021-07-19 14:40:10|2289.4|2283.4|2289.6|2283.6|2289.6|2283.6|2289.4|2283.4|3
1626705620000|2021-07-19 14:40:20|2289.4|2283.4|2288.9|2282.9|2289.4|2283.4|2288.9|2282.9|3
1626705630000|2021-07-19 14:40:30|2288.8|2282.8|2288.6|2282.6|2288.8|2282.8|2288.6|2282.6|2
1626705660000|2021-07-19 14:41:00|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|2288.9|2282.9|1
1626705710000|2021-07-19 14:41:50|2288.6|2282.6|2287.6|2281.6|2288.6|2282.6|2287.6|2281.6|4
1626705720000|2021-07-19 14:42:00|2287.5|2281.5|2287.1|2281.1|2287.5|2281.5|2287.1|2281.1|2
1626705800000|2021-07-19 14:43:20|2286.9|2280.9|2287.4|2281.4|2287.4|2281.4|2286.9|2280.9|2
1626705810000|2021-07-19 14:43:30|2287.5|2281.5|2288.1|2282.1|2288.1|2282.1|2287.5|2281.5|3
1626705820000|2021-07-19 14:43:40|2288.3|2282.3|2288.4|2282.4|2288.4|2282.4|2288.3|2282.3|2
1626705830000|2021-07-19 14:43:50|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|2288.6|2282.6|1
1626705860000|2021-07-19 14:44:20|2288.8|2282.8|2286.9|2280.9|2289.4|2283.4|2286.9|2280.9|4
1626705870000|2021-07-19 14:44:30|2287.4|2281.4|2286.9|2280.9|2287.4|2281.4|2286.9|2280.9|4
1626705900000|2021-07-19 14:45:00|2286.8|2280.8|2286|2280|2286.8|2280.8|2285.9|2279.9|3
1626705910000|2021-07-19 14:45:10|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1626705920000|2021-07-19 14:45:20|2286.4|2280.4|2286.9|2280.9|2287.1|2281.1|2286.4|2280.4|5
1626705930000|2021-07-19 14:45:30|2286.6|2280.6|2286.4|2280.4|2286.6|2280.6|2286.4|2280.4|2
1626705940000|2021-07-19 14:45:40|2286.3|2280.3|2286.1|2280.1|2286.3|2280.3|2285.9|2279.9|4
1626705950000|2021-07-19 14:45:50|2286.3|2280.3|2286.6|2280.6|2286.6|2280.6|2286.3|2280.3|2
1626706040000|2021-07-19 14:47:20|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1626706050000|2021-07-19 14:47:30|2287|2281|2286.9|2280.9|2287|2281|2286.9|2280.9|2
1626706060000|2021-07-19 14:47:40|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1626706080000|2021-07-19 14:48:00|2286.9|2280.9|2286.8|2280.8|2286.9|2280.9|2286.8|2280.8|2
1626706090000|2021-07-19 14:48:10|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1626706130000|2021-07-19 14:48:50|2287.3|2281.3|2287.1|2281.1|2287.3|2281.3|2287.1|2281.1|2
1626706140000|2021-07-19 14:49:00|2286.8|2280.8|2287.1|2281.1|2287.1|2281.1|2286.8|2280.8|2
1626706210000|2021-07-19 14:50:10|2286.9|2280.9|2286.6|2280.6|2286.9|2280.9|2286.6|2280.6|2
1626706220000|2021-07-19 14:50:20|2287|2281|2287|2281|2287|2281|2287|2281|1
1626706240000|2021-07-19 14:50:40|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1626706340000|2021-07-19 14:52:20|2286.8|2280.8|2286.6|2280.6|2286.8|2280.8|2286.4|2280.4|4
1626706360000|2021-07-19 14:52:40|2286.5|2280.5|2286.9|2280.9|2286.9|2280.9|2286.5|2280.5|3
1626706370000|2021-07-19 14:52:50|2286.8|2280.8|2286|2280|2286.8|2280.8|2286|2280|6
1626706390000|2021-07-19 14:53:10|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1626706440000|2021-07-19 14:54:00|2286.6|2280.6|2286.8|2280.8|2286.8|2280.8|2286.6|2280.6|2
1626706480000|2021-07-19 14:54:40|2286.5|2280.5|2286.4|2280.4|2286.5|2280.5|2286.4|2280.4|2
1626706510000|2021-07-19 14:55:10|2286.6|2280.6|2286.8|2280.8|2286.8|2280.8|2286.6|2280.6|2
1626706520000|2021-07-19 14:55:20|2286.5|2280.5|2286.4|2280.4|2286.8|2280.8|2286.4|2280.4|5
1626706530000|2021-07-19 14:55:30|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1626706600000|2021-07-19 14:56:40|2286.3|2280.3|2286.6|2280.6|2286.6|2280.6|2286.3|2280.3|2
1626706620000|2021-07-19 14:57:00|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|2286.9|2280.9|1
1626706630000|2021-07-19 14:57:10|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|2287.1|2281.1|1
1626706660000|2021-07-19 14:57:40|2286.9|2280.9|2286.8|2280.8|2286.9|2280.9|2286.8|2280.8|2
1626706670000|2021-07-19 14:57:50|2286.5|2280.5|2286.1|2280.1|2286.5|2280.5|2286.1|2280.1|2
1626706700000|2021-07-19 14:58:20|2286|2280|2286.1|2280.1|2286.1|2280.1|2286|2280|2
1626706710000|2021-07-19 14:58:30|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1626706720000|2021-07-19 14:58:40|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|2286.1|2280.1|1
1626706730000|2021-07-19 14:58:50|2286.3|2280.3|2286.1|2280.1|2286.3|2280.3|2286.1|2280.1|2
1626706740000|2021-07-19 14:59:00|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1626706750000|2021-07-19 14:59:10|2285.6|2279.6|2284.4|2278.4|2285.6|2279.6|2284.4|2278.4|4
1626706780000|2021-07-19 14:59:40|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|2284.6|2278.6|1
1626706790000|2021-07-19 14:59:50|2284.4|2278.4|2284.9|2278.9|2284.9|2278.9|2284.4|2278.4|2
1626706800000|2021-07-19 15:00:00|2285|2279|2285.4|2279.4|2285.4|2279.4|2284.6|2278.6|4
1626706810000|2021-07-19 15:00:10|2285|2279|2285.6|2279.6|2285.6|2279.6|2285|2279|2
1626706820000|2021-07-19 15:00:20|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|2285.9|2279.9|1
1626706830000|2021-07-19 15:00:30|2286|2280|2286.3|2280.3|2286.3|2280.3|2286|2280|2
1626706840000|2021-07-19 15:00:40|2286.1|2280.1|2285.9|2279.9|2286.1|2280.1|2285.9|2279.9|3
1626706890000|2021-07-19 15:01:30|2285.6|2279.6|2285.1|2279.1|2285.6|2279.6|2285.1|2279.1|2
1626706900000|2021-07-19 15:01:40|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626706910000|2021-07-19 15:01:50|2284.8|2278.8|2284.3|2278.3|2284.8|2278.8|2284.1|2278.1|3
1626706920000|2021-07-19 15:02:00|2284.1|2278.1|2283.8|2277.8|2284.1|2278.1|2283.8|2277.8|2
1626706930000|2021-07-19 15:02:10|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|2283.9|2277.9|1
1626706940000|2021-07-19 15:02:20|2284.4|2278.4|2284.6|2278.6|2284.6|2278.6|2284.4|2278.4|2
1626706950000|2021-07-19 15:02:30|2285.1|2279.1|2284.8|2278.8|2285.1|2279.1|2284.4|2278.4|4
1626706960000|2021-07-19 15:02:40|2285.4|2279.4|2285.1|2279.1|2285.6|2279.6|2285.1|2279.1|3
1626706970000|2021-07-19 15:02:50|2285.4|2279.4|2285.1|2279.1|2285.4|2279.4|2285.1|2279.1|2
1626706980000|2021-07-19 15:03:00|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626707000000|2021-07-19 15:03:20|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1626707010000|2021-07-19 15:03:30|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|2284.9|2278.9|1
1626707020000|2021-07-19 15:03:40|2284.6|2278.6|2285.1|2279.1|2285.1|2279.1|2284.6|2278.6|2
1626707030000|2021-07-19 15:03:50|2284.9|2278.9|2285.4|2279.4|2285.4|2279.4|2284.6|2278.6|7
1626707040000|2021-07-19 15:04:00|2285.5|2279.5|2286|2280|2286|2280|2285.3|2279.3|3
1626707050000|2021-07-19 15:04:10|2286.3|2280.3|2286.4|2280.4|2286.4|2280.4|2286.3|2280.3|2
1626707060000|2021-07-19 15:04:20|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1626707070000|2021-07-19 15:04:30|2286|2280|2286.5|2280.5|2286.5|2280.5|2286|2280|2
1626707080000|2021-07-19 15:04:40|2286.8|2280.8|2287|2281|2287|2281|2286.5|2280.5|3
1626707090000|2021-07-19 15:04:50|2286.8|2280.8|2287.3|2281.3|2287.3|2281.3|2286.8|2280.8|2
1626707100000|2021-07-19 15:05:00|2287|2281|2285|2279|2287|2281|2285|2279|5
1626707110000|2021-07-19 15:05:10|2284.8|2278.8|2284.3|2278.3|2284.8|2278.8|2284.3|2278.3|2
1626707120000|2021-07-19 15:05:20|2284|2278|2284|2278|2284|2278|2284|2278|1
1626707130000|2021-07-19 15:05:30|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1626707140000|2021-07-19 15:05:40|2284.5|2278.5|2284.8|2278.8|2285|2279|2284.5|2278.5|3
1626707150000|2021-07-19 15:05:50|2285.3|2279.3|2284.8|2278.8|2285.3|2279.3|2284.8|2278.8|2
1626707170000|2021-07-19 15:06:10|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1626707180000|2021-07-19 15:06:20|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1626707210000|2021-07-19 15:06:50|2285|2279|2285.5|2279.5|2285.5|2279.5|2284.8|2278.8|4
1626707220000|2021-07-19 15:07:00|2285.3|2279.3|2286|2280|2286|2280|2285.3|2279.3|2
1626707230000|2021-07-19 15:07:10|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1626707240000|2021-07-19 15:07:20|2286|2280|2286.3|2280.3|2286.3|2280.3|2286|2280|2
1626707250000|2021-07-19 15:07:30|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1626707260000|2021-07-19 15:07:40|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1626707280000|2021-07-19 15:08:00|2287|2281|2284.5|2278.5|2287|2281|2284.5|2278.5|6
1626707290000|2021-07-19 15:08:10|2285|2279|2284.5|2278.5|2285|2279|2284.5|2278.5|4
1626707300000|2021-07-19 15:08:20|2285.3|2279.3|2285.8|2279.8|2286|2280|2285.3|2279.3|5
1626707310000|2021-07-19 15:08:30|2286.5|2280.5|2286.3|2280.3|2287|2281|2286.3|2280.3|4
1626707320000|2021-07-19 15:08:40|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1626707330000|2021-07-19 15:08:50|2286.8|2280.8|2286|2280|2286.8|2280.8|2286|2280|4
1626707350000|2021-07-19 15:09:10|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2285.8|2279.8|3
1626707360000|2021-07-19 15:09:20|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1626707370000|2021-07-19 15:09:30|2286.3|2280.3|2286.5|2280.5|2286.5|2280.5|2286.3|2280.3|2
1626707380000|2021-07-19 15:09:40|2286.3|2280.3|2287|2281|2287|2281|2286.3|2280.3|3
1626707390000|2021-07-19 15:09:50|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1626707400000|2021-07-19 15:10:00|2286|2280|2286|2280|2286|2280|2286|2280|1
1626707410000|2021-07-19 15:10:10|2285|2279|2284.8|2278.8|2285|2279|2284.8|2278.8|2
1626707430000|2021-07-19 15:10:30|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1626707440000|2021-07-19 15:10:40|2285|2279|2285|2279|2285|2279|2285|2279|1
1626707450000|2021-07-19 15:10:50|2283.8|2277.8|2284.3|2278.3|2284.3|2278.3|2283.8|2277.8|2
1626707470000|2021-07-19 15:11:10|2284|2278|2284|2278|2284|2278|2284|2278|1
1626707480000|2021-07-19 15:11:20|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1626707490000|2021-07-19 15:11:30|2284.5|2278.5|2284.3|2278.3|2284.5|2278.5|2284.3|2278.3|2
1626707510000|2021-07-19 15:11:50|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284|2278|4
1626707530000|2021-07-19 15:12:10|2284|2278|2284|2278|2284|2278|2284|2278|1
1626707540000|2021-07-19 15:12:20|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|2283.8|2277.8|1
1626707560000|2021-07-19 15:12:40|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|1
1626707570000|2021-07-19 15:12:50|2283.8|2277.8|2284|2278|2284|2278|2283.8|2277.8|2
1626707580000|2021-07-19 15:13:00|2283.8|2277.8|2284|2278|2284|2278|2283.8|2277.8|2
1626707590000|2021-07-19 15:13:10|2284.3|2278.3|2284.5|2278.5|2284.5|2278.5|2284|2278|3
1626707610000|2021-07-19 15:13:30|2284|2278|2283.3|2277.3|2284|2278|2283.3|2277.3|4
1626707620000|2021-07-19 15:13:40|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|1
1626707630000|2021-07-19 15:13:50|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283|2277|3
1626707640000|2021-07-19 15:14:00|2283.5|2277.5|2283.5|2277.5|2283.5|2277.5|2283.3|2277.3|5
1626707650000|2021-07-19 15:14:10|2283.8|2277.8|2283.8|2277.8|2284.3|2278.3|2283.8|2277.8|3
1626707660000|2021-07-19 15:14:20|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|2283.3|2277.3|1
1626707670000|2021-07-19 15:14:30|2283|2277|2282.8|2276.8|2283|2277|2282.8|2276.8|2
1626707690000|2021-07-19 15:14:50|2283|2277|2283.3|2277.3|2283.3|2277.3|2283|2277|2
1626707700000|2021-07-19 15:15:00|2283.5|2277.5|2284.8|2278.8|2285.3|2279.3|2283.3|2277.3|7
1626707710000|2021-07-19 15:15:10|2285.8|2279.8|2287|2281|2287|2281|2285.8|2279.8|3
1626707720000|2021-07-19 15:15:20|2286.5|2280.5|2287|2281|2287|2281|2285.8|2279.8|4
1626707730000|2021-07-19 15:15:30|2286.5|2280.5|2286.8|2280.8|2287|2281|2286.5|2280.5|5
1626707740000|2021-07-19 15:15:40|2287.3|2281.3|2285.3|2279.3|2287.3|2281.3|2285|2279|5
1626707750000|2021-07-19 15:15:50|2286.3|2280.3|2287|2281|2287|2281|2286.3|2280.3|3
1626707770000|2021-07-19 15:16:10|2286.8|2280.8|2286|2280|2286.8|2280.8|2285.8|2279.8|4
1626707780000|2021-07-19 15:16:20|2285.8|2279.8|2287.3|2281.3|2287.3|2281.3|2285.8|2279.8|5
1626707790000|2021-07-19 15:16:30|2287|2281|2285.8|2279.8|2287|2281|2285.5|2279.5|9
1626707800000|2021-07-19 15:16:40|2286|2280|2287.3|2281.3|2287.3|2281.3|2286|2280|6
1626707810000|2021-07-19 15:16:50|2287|2281|2287.3|2281.3|2287.5|2281.5|2286.5|2280.5|8
1626707820000|2021-07-19 15:17:00|2287|2281|2287.5|2281.5|2287.5|2281.5|2286.8|2280.8|4
1626707830000|2021-07-19 15:17:10|2287.3|2281.3|2287.5|2281.5|2287.5|2281.5|2286.8|2280.8|7
1626707840000|2021-07-19 15:17:20|2287.3|2281.3|2288|2282|2288|2282|2287.3|2281.3|3
1626707850000|2021-07-19 15:17:30|2288.5|2282.5|2289|2283|2289.5|2283.5|2288.5|2282.5|7
1626707860000|2021-07-19 15:17:40|2288.8|2282.8|2289|2283|2289.5|2283.5|2288.5|2282.5|7
1626707870000|2021-07-19 15:17:50|2289.3|2283.3|2287.3|2281.3|2289.3|2283.3|2287.3|2281.3|5
1626707880000|2021-07-19 15:18:00|2287|2281|2288.5|2282.5|2288.5|2282.5|2287|2281|5
1626707890000|2021-07-19 15:18:10|2288.3|2282.3|2287.5|2281.5|2288.3|2282.3|2287|2281|9
1626707900000|2021-07-19 15:18:20|2288.3|2282.3|2288.5|2282.5|2288.5|2282.5|2288.3|2282.3|2
1626707910000|2021-07-19 15:18:30|2288.3|2282.3|2289|2283|2289|2283|2288.3|2282.3|3
1626707920000|2021-07-19 15:18:40|2288.8|2282.8|2288.5|2282.5|2289|2283|2288|2282|8
1626707930000|2021-07-19 15:18:50|2289.3|2283.3|2289.8|2283.8|2289.8|2283.8|2289.3|2283.3|5
1626707940000|2021-07-19 15:19:00|2289.5|2283.5|2289.8|2283.8|2290|2284|2289.3|2283.3|10
1626707950000|2021-07-19 15:19:10|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2288.8|2282.8|7
1626707960000|2021-07-19 15:19:20|2289.5|2283.5|2288.3|2282.3|2289.5|2283.5|2288|2282|7
1626707970000|2021-07-19 15:19:30|2288.5|2282.5|2289.8|2283.8|2289.8|2283.8|2288.5|2282.5|4
1626707980000|2021-07-19 15:19:40|2290|2284|2290|2284|2290.5|2284.5|2289.8|2283.8|7
1626707990000|2021-07-19 15:19:50|2290.3|2284.3|2289.5|2283.5|2290.8|2284.8|2289.5|2283.5|9
1626708000000|2021-07-19 15:20:00|2289.3|2283.3|2287.8|2281.8|2289.3|2283.3|2287.8|2281.8|3
1626708010000|2021-07-19 15:20:10|2287.5|2281.5|2287.3|2281.3|2287.5|2281.5|2287.3|2281.3|2
1626708020000|2021-07-19 15:20:20|2287|2281|2286.5|2280.5|2287|2281|2286.5|2280.5|2
1626708030000|2021-07-19 15:20:30|2285.5|2279.5|2285|2279|2285.5|2279.5|2284.5|2278.5|6
1626708040000|2021-07-19 15:20:40|2285.3|2279.3|2286|2280|2286|2280|2285.3|2279.3|3
1626708070000|2021-07-19 15:21:10|2285|2279|2284.3|2278.3|2285|2279|2284.3|2278.3|4
1626708090000|2021-07-19 15:21:30|2283.8|2277.8|2284.5|2278.5|2284.5|2278.5|2283.8|2277.8|2
1626708100000|2021-07-19 15:21:40|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1626708120000|2021-07-19 15:22:00|2284.5|2278.5|2284.3|2278.3|2284.5|2278.5|2284.3|2278.3|2
1626708130000|2021-07-19 15:22:10|2284|2278|2283.8|2277.8|2284|2278|2283.8|2277.8|2
1626708140000|2021-07-19 15:22:20|2283.5|2277.5|2283.3|2277.3|2283.5|2277.5|2283.3|2277.3|2
1626708150000|2021-07-19 15:22:30|2283|2277|2283.3|2277.3|2283.3|2277.3|2283|2277|2
1626708170000|2021-07-19 15:22:50|2283|2277|2283|2277|2283|2277|2282.8|2276.8|3
1626708210000|2021-07-19 15:23:30|2282.8|2276.8|2283|2277|2283|2277|2282.8|2276.8|2
1626708240000|2021-07-19 15:24:00|2282.8|2276.8|2283.3|2277.3|2283.3|2277.3|2282.8|2276.8|3
1626708250000|2021-07-19 15:24:10|2283.5|2277.5|2281.3|2275.3|2283.5|2277.5|2281|2275|4
1626708300000|2021-07-19 15:25:00|2281|2275|2281|2275|2281|2275|2281|2275|1
1626708330000|2021-07-19 15:25:30|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|1
1626708350000|2021-07-19 15:25:50|2281|2275|2281.3|2275.3|2281.3|2275.3|2281|2275|2
1626708360000|2021-07-19 15:26:00|2280.8|2274.8|2281.3|2275.3|2281.3|2275.3|2280.8|2274.8|7
1626708370000|2021-07-19 15:26:10|2281|2275|2281|2275|2281.3|2275.3|2280.8|2274.8|4
1626708380000|2021-07-19 15:26:20|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|2281.8|2275.8|1
1626708390000|2021-07-19 15:26:30|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|1
1626708420000|2021-07-19 15:27:00|2281|2275|2281|2275|2281|2275|2281|2275|1
1626708440000|2021-07-19 15:27:20|2280.8|2274.8|2280.5|2274.5|2280.8|2274.8|2280.5|2274.5|2
1626708450000|2021-07-19 15:27:30|2281.3|2275.3|2281|2275|2281.3|2275.3|2281|2275|2
1626708480000|2021-07-19 15:28:00|2280.8|2274.8|2280.5|2274.5|2280.8|2274.8|2280.5|2274.5|2
1626708490000|2021-07-19 15:28:10|2280.8|2274.8|2281|2275|2281|2275|2280.8|2274.8|2
1626708530000|2021-07-19 15:28:50|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|2280.8|2274.8|1
1626708540000|2021-07-19 15:29:00|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1626708550000|2021-07-19 15:29:10|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|2280.3|2274.3|1
1626708560000|2021-07-19 15:29:20|2280|2274|2280.3|2274.3|2280.3|2274.3|2280|2274|2
1626708600000|2021-07-19 15:30:00|2280.5|2274.5|2280.8|2274.8|2280.8|2274.8|2280.5|2274.5|2
1626708610000|2021-07-19 15:30:10|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|2280.5|2274.5|1
1626708630000|2021-07-19 15:30:30|2280.3|2274.3|2279.8|2273.8|2280.3|2274.3|2279.3|2273.3|8
1626708650000|2021-07-19 15:30:50|2280|2274|2279.8|2273.8|2280|2274|2279.8|2273.8|2
1626708660000|2021-07-19 15:31:00|2280.3|2274.3|2281|2275|2281.3|2275.3|2280.3|2274.3|5
1626708670000|2021-07-19 15:31:10|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|1
1626708720000|2021-07-19 15:32:00|2281.5|2275.5|2281.5|2275.5|2281.8|2275.8|2281.5|2275.5|3
1626708730000|2021-07-19 15:32:10|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|2281.3|2275.3|1
1626708750000|2021-07-19 15:32:30|2281|2275|2281.3|2275.3|2281.3|2275.3|2280.8|2274.8|4
1626708810000|2021-07-19 15:33:30|2281|2275|2281|2275|2281|2275|2280.8|2274.8|3
1626708840000|2021-07-19 15:34:00|2281.3|2275.3|2282.8|2276.8|2282.8|2276.8|2281.3|2275.3|2
1626708920000|2021-07-19 15:35:20|2282.3|2276.3|2281.3|2275.3|2282.3|2276.3|2281.3|2275.3|3
1626708930000|2021-07-19 15:35:30|2281|2275|2281|2275|2281|2275|2281|2275|1
1626708960000|2021-07-19 15:36:00|2280.8|2274.8|2281|2275|2281|2275|2280.8|2274.8|2
1626709050000|2021-07-19 15:37:30|2282|2276|2282.8|2276.8|2283|2277|2282|2276|6
1626709070000|2021-07-19 15:37:50|2283|2277|2283|2277|2283|2277|2282.8|2276.8|3
1626709080000|2021-07-19 15:38:00|2283.3|2277.3|2283.8|2277.8|2283.8|2277.8|2283.3|2277.3|5
1626709120000|2021-07-19 15:38:40|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|2284.3|2278.3|1
1626709130000|2021-07-19 15:38:50|2283.8|2277.8|2285.3|2279.3|2285.3|2279.3|2283.8|2277.8|4
1626709160000|2021-07-19 15:39:20|2285.5|2279.5|2286|2280|2286|2280|2285.5|2279.5|4
1626709170000|2021-07-19 15:39:30|2285.5|2279.5|2286|2280|2286|2280|2285.5|2279.5|2
1626709210000|2021-07-19 15:40:10|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1626709240000|2021-07-19 15:40:40|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2286.3|2280.3|2
1626709260000|2021-07-19 15:41:00|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1626709270000|2021-07-19 15:41:10|2287|2281|2287.3|2281.3|2287.3|2281.3|2287|2281|2
1626709310000|2021-07-19 15:41:50|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1626709320000|2021-07-19 15:42:00|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1626709330000|2021-07-19 15:42:10|2288|2282|2288|2282|2288|2282|2288|2282|1
1626709340000|2021-07-19 15:42:20|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1626709350000|2021-07-19 15:42:30|2287.8|2281.8|2287.5|2281.5|2287.8|2281.8|2287.5|2281.5|2
1626709370000|2021-07-19 15:42:50|2287.8|2281.8|2288.8|2282.8|2288.8|2282.8|2287.8|2281.8|3
1626709380000|2021-07-19 15:43:00|2288.3|2282.3|2289|2283|2289|2283|2288.3|2282.3|3
1626709390000|2021-07-19 15:43:10|2288.8|2282.8|2289|2283|2289|2283|2288.8|2282.8|2
1626709400000|2021-07-19 15:43:20|2288.8|2282.8|2290.3|2284.3|2290.3|2284.3|2288.8|2282.8|5
1626709420000|2021-07-19 15:43:40|2290|2284|2290|2284|2290|2284|2290|2284|1
1626709440000|2021-07-19 15:44:00|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1626709460000|2021-07-19 15:44:20|2290|2284|2290|2284|2290|2284|2290|2284|1
1626709470000|2021-07-19 15:44:30|2289.8|2283.8|2290.3|2284.3|2290.3|2284.3|2289.5|2283.5|4
1626709480000|2021-07-19 15:44:40|2289.8|2283.8|2290|2284|2290|2284|2289.8|2283.8|2
1626709550000|2021-07-19 15:45:50|2289.8|2283.8|2290.3|2284.3|2290.5|2284.5|2289.8|2283.8|5
1626709570000|2021-07-19 15:46:10|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1626709610000|2021-07-19 15:46:50|2290.3|2284.3|2292|2286|2292|2286|2290.3|2284.3|5
1626709650000|2021-07-19 15:47:30|2292.3|2286.3|2292.5|2286.5|2292.5|2286.5|2292.3|2286.3|2
1626709660000|2021-07-19 15:47:40|2292.8|2286.8|2293|2287|2293|2287|2292.8|2286.8|2
1626709670000|2021-07-19 15:47:50|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626709680000|2021-07-19 15:48:00|2293.5|2287.5|2294|2288|2294.3|2288.3|2293.5|2287.5|4
1626709690000|2021-07-19 15:48:10|2293.8|2287.8|2294.3|2288.3|2294.3|2288.3|2293.8|2287.8|2
1626709720000|2021-07-19 15:48:40|2294.5|2288.5|2295.3|2289.3|2295.3|2289.3|2294.5|2288.5|5
1626709740000|2021-07-19 15:49:00|2294.8|2288.8|2295|2289|2295|2289|2294.8|2288.8|2
1626709760000|2021-07-19 15:49:20|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|2
1626709800000|2021-07-19 15:50:00|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1626709810000|2021-07-19 15:50:10|2295|2289|2297.3|2291.3|2297.3|2291.3|2295|2289|7
1626709840000|2021-07-19 15:50:40|2297|2291|2297.3|2291.3|2297.3|2291.3|2297|2291|2
1626709850000|2021-07-19 15:50:50|2297|2291|2296.8|2290.8|2297|2291|2296.8|2290.8|2
1626709880000|2021-07-19 15:51:20|2296.5|2290.5|2295.3|2289.3|2296.5|2290.5|2295.3|2289.3|2
1626709980000|2021-07-19 15:53:00|2295|2289|2294.8|2288.8|2295|2289|2294.8|2288.8|2
1626709990000|2021-07-19 15:53:10|2295|2289|2295|2289|2295|2289|2295|2289|1
1626710030000|2021-07-19 15:53:50|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1626710060000|2021-07-19 15:54:20|2295.5|2289.5|2294.5|2288.5|2295.5|2289.5|2294.5|2288.5|2
1626710100000|2021-07-19 15:55:00|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1626710140000|2021-07-19 15:55:40|2294|2288|2293.8|2287.8|2294|2288|2293.8|2287.8|2
1626710150000|2021-07-19 15:55:50|2292.8|2286.8|2293.5|2287.5|2293.5|2287.5|2292.8|2286.8|2
1626710210000|2021-07-19 15:56:50|2292.5|2286.5|2293.3|2287.3|2293.3|2287.3|2292.5|2286.5|2
1626710220000|2021-07-19 15:57:00|2292.8|2286.8|2293.5|2287.5|2293.5|2287.5|2292.8|2286.8|2
1626710390000|2021-07-19 15:59:50|2293.3|2287.3|2293.3|2287.3|2293.5|2287.5|2292.8|2286.8|5
1626710400000|2021-07-19 16:00:00|2293|2287|2292.3|2286.3|2293|2287|2292.3|2286.3|2
1626710460000|2021-07-19 16:01:00|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1626710530000|2021-07-19 16:02:10|2292.3|2286.3|2291.8|2285.8|2292.3|2286.3|2291.8|2285.8|2
1626711110000|2021-07-19 16:11:50|2291|2285|2292|2286|2292|2286|2291|2285|2
1626711230000|2021-07-19 16:13:50|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1626711280000|2021-07-19 16:14:40|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1626711300000|2021-07-19 16:15:00|2292.3|2286.3|2292.5|2286.5|2292.5|2286.5|2292.3|2286.3|2
1626711310000|2021-07-19 16:15:10|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1626711340000|2021-07-19 16:15:40|2293|2287|2292.5|2286.5|2293|2287|2292.5|2286.5|2
1626711390000|2021-07-19 16:16:30|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1626711410000|2021-07-19 16:16:50|2293|2287|2293|2287|2293|2287|2293|2287|1
1626711440000|2021-07-19 16:17:20|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1626711530000|2021-07-19 16:18:50|2292.8|2286.8|2292.5|2286.5|2292.8|2286.8|2292.5|2286.5|2
1626711590000|2021-07-19 16:19:50|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1626711650000|2021-07-19 16:20:50|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2290.8|2284.8|3
1626711740000|2021-07-19 16:22:20|2290.8|2284.8|2290.5|2284.5|2290.8|2284.8|2290.5|2284.5|2
1626711750000|2021-07-19 16:22:30|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1626711920000|2021-07-19 16:25:20|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1626712040000|2021-07-19 16:27:20|2289.3|2283.3|2288.5|2282.5|2289.3|2283.3|2288.5|2282.5|2
1626712090000|2021-07-19 16:28:10|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1626712200000|2021-07-19 16:30:00|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1626712290000|2021-07-19 16:31:30|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1626712820000|2021-07-19 16:40:20|2288|2282|2286.3|2280.3|2288|2282|2286.3|2280.3|2
1626712870000|2021-07-19 16:41:10|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1626712880000|2021-07-19 16:41:20|2286.8|2280.8|2288.5|2282.5|2288.5|2282.5|2286.8|2280.8|3
1626712910000|2021-07-19 16:41:50|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1626712920000|2021-07-19 16:42:00|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|1
1626712930000|2021-07-19 16:42:10|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288|2282|3
1626712940000|2021-07-19 16:42:20|2288|2282|2288|2282|2288|2282|2288|2282|1
1626712950000|2021-07-19 16:42:30|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1626712980000|2021-07-19 16:43:00|2288|2282|2287.3|2281.3|2288|2282|2287.3|2281.3|2
1626713010000|2021-07-19 16:43:30|2287|2281|2287|2281|2287|2281|2287|2281|1
1626713030000|2021-07-19 16:43:50|2287.3|2281.3|2289|2283|2289|2283|2287.3|2281.3|2
1626713210000|2021-07-19 16:46:50|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1626713260000|2021-07-19 16:47:40|2288|2282|2288|2282|2288|2282|2288|2282|1
1626713510000|2021-07-19 16:51:50|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1626713700000|2021-07-19 16:55:00|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|2288.1|2282.1|1
1626713790000|2021-07-19 16:56:30|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|2288.4|2282.4|1
1626713860000|2021-07-19 16:57:40|2288.9|2282.9|2289.1|2283.1|2289.1|2283.1|2288.9|2282.9|2
1626713880000|2021-07-19 16:58:00|2289.6|2283.6|2290.1|2284.1|2290.1|2284.1|2289.6|2283.6|2
1626713930000|2021-07-19 16:58:50|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|1
1626713940000|2021-07-19 16:59:00|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|2289.9|2283.9|1
1626713950000|2021-07-19 16:59:10|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|2290.4|2284.4|1
1626713960000|2021-07-19 16:59:20|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|2290.1|2284.1|1
1626739320000|2021-07-20 00:02:00|2292.5|2286.5|2292.5|2286.5|2292.8|2286.8|2292.5|2286.5|3
1626739370000|2021-07-20 00:02:50|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1626739470000|2021-07-20 00:04:30|2292.5|2286.5|2292.3|2286.3|2292.5|2286.5|2292.3|2286.3|2
1626739490000|2021-07-20 00:04:50|2292.5|2286.5|2296.9|2290.9|2296.9|2290.9|2292.5|2286.5|4
1626739500000|2021-07-20 00:05:00|2297.3|2291.3|2301.3|2295.3|2301.3|2295.3|2297.3|2291.3|4
1626739510000|2021-07-20 00:05:10|2301|2295|2301|2295|2301|2295|2301|2295|1
1626739550000|2021-07-20 00:05:50|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626739560000|2021-07-20 00:06:00|2300.5|2294.5|2302|2296|2302|2296|2300.5|2294.5|2
1626739590000|2021-07-20 00:06:30|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626739640000|2021-07-20 00:07:20|2302|2296|2302.8|2296.8|2302.8|2296.8|2302|2296|2
1626739660000|2021-07-20 00:07:40|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1626739750000|2021-07-20 00:09:10|2301.5|2295.5|2301.3|2295.3|2301.5|2295.5|2301.3|2295.3|2
1626739760000|2021-07-20 00:09:20|2300|2294|2299.5|2293.5|2300|2294|2298.8|2292.8|6
1626739820000|2021-07-20 00:10:20|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1626739830000|2021-07-20 00:10:30|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626739910000|2021-07-20 00:11:50|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|2299.3|2293.3|1
1626739940000|2021-07-20 00:12:20|2299|2293|2299|2293|2299|2293|2299|2293|1
1626739970000|2021-07-20 00:12:50|2298.8|2292.8|2297.5|2291.5|2298.8|2292.8|2297.5|2291.5|2
1626739980000|2021-07-20 00:13:00|2297.3|2291.3|2294|2288|2297.3|2291.3|2294|2288|8
1626740000000|2021-07-20 00:13:20|2293.8|2287.8|2294.3|2288.3|2294.3|2288.3|2293.8|2287.8|3
1626740010000|2021-07-20 00:13:30|2295|2289|2296.8|2290.8|2296.8|2290.8|2295|2289|5
1626740170000|2021-07-20 00:16:10|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1626740250000|2021-07-20 00:17:30|2296.3|2290.3|2296|2290|2296.3|2290.3|2296|2290|2
1626740400000|2021-07-20 00:20:00|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1626740480000|2021-07-20 00:21:20|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1626740560000|2021-07-20 00:22:40|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1626740570000|2021-07-20 00:22:50|2295|2289|2293.8|2287.8|2295.3|2289.3|2293.8|2287.8|3
1626740580000|2021-07-20 00:23:00|2293|2287|2292.8|2286.8|2293|2287|2292.8|2286.8|2
1626740590000|2021-07-20 00:23:10|2292.5|2286.5|2292.3|2286.3|2292.5|2286.5|2292.3|2286.3|2
1626740640000|2021-07-20 00:24:00|2292|2286|2293.3|2287.3|2293.5|2287.5|2292|2286|5
1626740670000|2021-07-20 00:24:30|2293|2287|2293|2287|2293|2287|2293|2287|1
1626740750000|2021-07-20 00:25:50|2292.5|2286.5|2294|2288|2294|2288|2292.5|2286.5|4
1626740760000|2021-07-20 00:26:00|2294.3|2288.3|2295|2289|2295|2289|2294.3|2288.3|2
1626740770000|2021-07-20 00:26:10|2294.5|2288.5|2295.3|2289.3|2295.3|2289.3|2294.5|2288.5|3
1626740820000|2021-07-20 00:27:00|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1626740880000|2021-07-20 00:28:00|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1626740930000|2021-07-20 00:28:50|2294.8|2288.8|2294.5|2288.5|2294.8|2288.8|2294.5|2288.5|2
1626740950000|2021-07-20 00:29:10|2294.3|2288.3|2294|2288|2294.3|2288.3|2294|2288|4
1626741020000|2021-07-20 00:30:20|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1626741030000|2021-07-20 00:30:30|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1626741040000|2021-07-20 00:30:40|2294.5|2288.5|2294.3|2288.3|2294.5|2288.5|2294|2288|3
1626741350000|2021-07-20 00:35:50|2294|2288|2294|2288|2294|2288|2294|2288|1
1626741440000|2021-07-20 00:37:20|2293.8|2287.8|2293.3|2287.3|2293.8|2287.8|2293.3|2287.3|3
1626741500000|2021-07-20 00:38:20|2293|2287|2292.8|2286.8|2293|2287|2292.8|2286.8|2
1626741510000|2021-07-20 00:38:30|2292.5|2286.5|2292.3|2286.3|2292.5|2286.5|2292.3|2286.3|2
1626741520000|2021-07-20 00:38:40|2292|2286|2291.8|2285.8|2292|2286|2291.5|2285.5|3
1626741530000|2021-07-20 00:38:50|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1626741600000|2021-07-20 00:40:00|2292|2286|2292|2286|2292|2286|2292|2286|1
1626741610000|2021-07-20 00:40:10|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1626741790000|2021-07-20 00:43:10|2292|2286|2292|2286|2292|2286|2292|2286|1
1626741830000|2021-07-20 00:43:50|2292.3|2286.3|2292|2286|2292.3|2286.3|2292|2286|2
1626741840000|2021-07-20 00:44:00|2292.3|2286.3|2292.5|2286.5|2292.5|2286.5|2292.3|2286.3|2
1626741880000|2021-07-20 00:44:40|2292.8|2286.8|2293.3|2287.3|2293.5|2287.5|2292.8|2286.8|4
1626741890000|2021-07-20 00:44:50|2293.5|2287.5|2293|2287|2293.5|2287.5|2293|2287|2
1626741920000|2021-07-20 00:45:20|2293.8|2287.8|2294|2288|2294|2288|2293.8|2287.8|2
1626742060000|2021-07-20 00:47:40|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1626742170000|2021-07-20 00:49:30|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626742290000|2021-07-20 00:51:30|2294.3|2288.3|2291.5|2285.5|2294.3|2288.3|2291.5|2285.5|3
1626742350000|2021-07-20 00:52:30|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1626742430000|2021-07-20 00:53:50|2292|2286|2292|2286|2292|2286|2292|2286|1
1626742480000|2021-07-20 00:54:40|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1626742730000|2021-07-20 00:58:50|2292|2286|2292|2286|2292|2286|2292|2286|1
1626742800000|2021-07-20 01:00:00|2292.3|2286.3|2293|2287|2293.3|2287.3|2292.3|2286.3|4
1626742810000|2021-07-20 01:00:10|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293.3|2287.3|2
1626742910000|2021-07-20 01:01:50|2293|2287|2292.8|2286.8|2293|2287|2292.8|2286.8|4
1626742920000|2021-07-20 01:02:00|2293|2287|2292.5|2286.5|2293|2287|2292.3|2286.3|7
1626742930000|2021-07-20 01:02:10|2292.3|2286.3|2292.5|2286.5|2292.5|2286.5|2292.3|2286.3|4
1626742940000|2021-07-20 01:02:20|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|2292.3|2286.3|1
1626743050000|2021-07-20 01:04:10|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1626743100000|2021-07-20 01:05:00|2291.3|2285.3|2291|2285|2291.3|2285.3|2290.8|2284.8|3
1626743160000|2021-07-20 01:06:00|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1626743170000|2021-07-20 01:06:10|2290|2284|2290|2284|2290|2284|2290|2284|1
1626743190000|2021-07-20 01:06:30|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1626743250000|2021-07-20 01:07:30|2290.3|2284.3|2289.8|2283.8|2290.3|2284.3|2289.8|2283.8|2
1626743310000|2021-07-20 01:08:30|2289.5|2283.5|2290.3|2284.3|2290.3|2284.3|2289.5|2283.5|2
1626743320000|2021-07-20 01:08:40|2290.5|2284.5|2290.8|2284.8|2290.8|2284.8|2290.5|2284.5|2
1626743340000|2021-07-20 01:09:00|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1626743370000|2021-07-20 01:09:30|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1626743400000|2021-07-20 01:10:00|2290.5|2284.5|2289.3|2283.3|2290.5|2284.5|2289.3|2283.3|4
1626743410000|2021-07-20 01:10:10|2289|2283|2289|2283|2289|2283|2289|2283|1
1626743420000|2021-07-20 01:10:20|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1626743430000|2021-07-20 01:10:30|2289|2283|2289|2283|2289|2283|2289|2283|1
1626743470000|2021-07-20 01:11:10|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1626743560000|2021-07-20 01:12:40|2289|2283|2289|2283|2289|2283|2289|2283|1
1626743570000|2021-07-20 01:12:50|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1626743580000|2021-07-20 01:13:00|2289|2283|2289|2283|2289|2283|2289|2283|1
1626743600000|2021-07-20 01:13:20|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|2288.8|2282.8|1
1626743680000|2021-07-20 01:14:40|2289|2283|2289|2283|2289|2283|2289|2283|1
1626743720000|2021-07-20 01:15:20|2289.5|2283.5|2289.3|2283.3|2289.8|2283.8|2289|2283|4
1626743730000|2021-07-20 01:15:30|2289|2283|2288.8|2282.8|2289|2283|2288.8|2282.8|2
1626743780000|2021-07-20 01:16:20|2288.5|2282.5|2288.8|2282.8|2288.8|2282.8|2288.5|2282.5|2
1626744010000|2021-07-20 01:20:10|2288.5|2282.5|2288.5|2282.5|2288.5|2282.5|2288.3|2282.3|3
1626744050000|2021-07-20 01:20:50|2288.3|2282.3|2286.5|2280.5|2288.8|2282.8|2286.5|2280.5|5
1626744110000|2021-07-20 01:21:50|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1626744130000|2021-07-20 01:22:10|2286.5|2280.5|2286.3|2280.3|2286.5|2280.5|2286.3|2280.3|2
1626744260000|2021-07-20 01:24:20|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1626744270000|2021-07-20 01:24:30|2287|2281|2287|2281|2287|2281|2287|2281|1
1626744290000|2021-07-20 01:24:50|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1626744330000|2021-07-20 01:25:30|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|2286.5|2280.5|1
1626744590000|2021-07-20 01:29:50|2286.3|2280.3|2285.8|2279.8|2286.3|2280.3|2285.8|2279.8|2
1626744600000|2021-07-20 01:30:00|2285.5|2279.5|2283.8|2277.8|2285.5|2279.5|2283.5|2277.5|5
1626744660000|2021-07-20 01:31:00|2283.5|2277.5|2283.5|2277.5|2283.8|2277.8|2283.5|2277.5|3
1626744770000|2021-07-20 01:32:50|2283.8|2277.8|2284.3|2278.3|2284.3|2278.3|2283.8|2277.8|2
1626744830000|2021-07-20 01:33:50|2284|2278|2284|2278|2284|2278|2284|2278|1
1626744940000|2021-07-20 01:35:40|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|2284.5|2278.5|1
1626745080000|2021-07-20 01:38:00|2284.8|2278.8|2286.5|2280.5|2286.5|2280.5|2284.8|2278.8|5
1626745120000|2021-07-20 01:38:40|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|2286.8|2280.8|1
1626745220000|2021-07-20 01:40:20|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1626745230000|2021-07-20 01:40:30|2286|2280|2286|2280|2286|2280|2286|2280|1
1626745240000|2021-07-20 01:40:40|2285.8|2279.8|2285|2279|2285.8|2279.8|2285|2279|2
1626745250000|2021-07-20 01:40:50|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|2284.8|2278.8|1
1626745310000|2021-07-20 01:41:50|2285|2279|2285|2279|2285|2279|2285|2279|1
1626745440000|2021-07-20 01:44:00|2285.5|2279.5|2286|2280|2286|2280|2285.5|2279.5|3
1626745470000|2021-07-20 01:44:30|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|2286.3|2280.3|1
1626745630000|2021-07-20 01:47:10|2286|2280|2286|2280|2286|2280|2286|2280|1
1626745810000|2021-07-20 01:50:10|2286.5|2280.5|2287|2281|2287|2281|2286.5|2280.5|2
1626745950000|2021-07-20 01:52:30|2287.3|2281.3|2287.5|2281.5|2287.5|2281.5|2287.3|2281.3|2
1626746400000|2021-07-20 02:00:00|2287.3|2281.3|2286.8|2280.8|2287.3|2281.3|2286.8|2280.8|2
1626746450000|2021-07-20 02:00:50|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2287.5|2281.5|2
1626746580000|2021-07-20 02:03:00|2288|2282|2288.5|2282.5|2288.5|2282.5|2288|2282|3
1626746880000|2021-07-20 02:08:00|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|2
1626746920000|2021-07-20 02:08:40|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|2288.3|2282.3|1
1626747140000|2021-07-20 02:12:20|2288.5|2282.5|2290|2284|2290|2284|2288.5|2282.5|3
1626747350000|2021-07-20 02:15:50|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1626747680000|2021-07-20 02:21:20|2290|2284|2290|2284|2290|2284|2290|2284|1
1626747740000|2021-07-20 02:22:20|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1626747940000|2021-07-20 02:25:40|2290.8|2284.8|2292|2286|2292|2286|2290.8|2284.8|3
1626747980000|2021-07-20 02:26:20|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1626748200000|2021-07-20 02:30:00|2291.5|2285.5|2291.5|2285.5|2291.8|2285.8|2291.5|2285.5|5
1626748210000|2021-07-20 02:30:10|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1626748220000|2021-07-20 02:30:20|2291|2285|2291.3|2285.3|2291.3|2285.3|2290.8|2284.8|5
1626748230000|2021-07-20 02:30:30|2291.5|2285.5|2291.3|2285.3|2291.5|2285.5|2291.3|2285.3|2
1626748240000|2021-07-20 02:30:40|2291.5|2285.5|2291.3|2285.3|2292|2286|2291|2285|8
1626748250000|2021-07-20 02:30:50|2291.5|2285.5|2291.5|2285.5|2291.8|2285.8|2291|2285|4
1626748260000|2021-07-20 02:31:00|2291.8|2285.8|2291|2285|2291.8|2285.8|2291|2285|7
1626748270000|2021-07-20 02:31:10|2291.3|2285.3|2291|2285|2291.3|2285.3|2290.8|2284.8|4
1626748280000|2021-07-20 02:31:20|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1626748290000|2021-07-20 02:31:30|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1626748310000|2021-07-20 02:31:50|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1626748330000|2021-07-20 02:32:10|2291.5|2285.5|2291.3|2285.3|2291.5|2285.5|2291.3|2285.3|4
1626748340000|2021-07-20 02:32:20|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1626748350000|2021-07-20 02:32:30|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1626748410000|2021-07-20 02:33:30|2291|2285|2290.3|2284.3|2291|2285|2290.3|2284.3|4
1626748440000|2021-07-20 02:34:00|2290|2284|2290|2284|2290|2284|2290|2284|1
1626748450000|2021-07-20 02:34:10|2289.8|2283.8|2288.5|2282.5|2289.8|2283.8|2288.5|2282.5|7
1626748460000|2021-07-20 02:34:20|2288.8|2282.8|2288.5|2282.5|2288.8|2282.8|2288.5|2282.5|2
1626748470000|2021-07-20 02:34:30|2288.8|2282.8|2288.3|2282.3|2288.8|2282.8|2288.3|2282.3|7
1626748480000|2021-07-20 02:34:40|2288|2282|2287.8|2281.8|2288|2282|2287.8|2281.8|4
1626748490000|2021-07-20 02:34:50|2288|2282|2287.8|2281.8|2288|2282|2287.8|2281.8|2
1626748500000|2021-07-20 02:35:00|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1626748520000|2021-07-20 02:35:20|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|2287.3|2281.3|1
1626748540000|2021-07-20 02:35:40|2287.5|2281.5|2287.8|2281.8|2287.8|2281.8|2287.5|2281.5|2
1626748550000|2021-07-20 02:35:50|2288|2282|2287.8|2281.8|2288|2282|2287.8|2281.8|6
1626748560000|2021-07-20 02:36:00|2288|2282|2287.5|2281.5|2288|2282|2287.5|2281.5|3
1626748570000|2021-07-20 02:36:10|2288|2282|2288|2282|2288|2282|2288|2282|1
1626748580000|2021-07-20 02:36:20|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1626748590000|2021-07-20 02:36:30|2288|2282|2287.8|2281.8|2288|2282|2287.8|2281.8|2
1626748600000|2021-07-20 02:36:40|2288|2282|2288|2282|2288|2282|2288|2282|1
1626748620000|2021-07-20 02:37:00|2287.3|2281.3|2287.5|2281.5|2287.5|2281.5|2287.3|2281.3|2
1626748630000|2021-07-20 02:37:10|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1626748640000|2021-07-20 02:37:20|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|2287.5|2281.5|1
1626748650000|2021-07-20 02:37:30|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|2287.8|2281.8|1
1626748820000|2021-07-20 02:40:20|2288.3|2282.3|2289|2283|2289|2283|2288.3|2282.3|4
1626748830000|2021-07-20 02:40:30|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2288.5|2282.5|3
1626748870000|2021-07-20 02:41:10|2288|2282|2289.5|2283.5|2289.5|2283.5|2288|2282|2
1626748980000|2021-07-20 02:43:00|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1626749010000|2021-07-20 02:43:30|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1626749070000|2021-07-20 02:44:30|2290.5|2284.5|2291|2285|2291|2285|2290.5|2284.5|2
1626749130000|2021-07-20 02:45:30|2291.3|2285.3|2291.8|2285.8|2291.8|2285.8|2291.3|2285.3|3
1626749140000|2021-07-20 02:45:40|2292|2286|2292.3|2286.3|2292.3|2286.3|2292|2286|2
1626749440000|2021-07-20 02:50:40|2292.5|2286.5|2293.5|2287.5|2293.5|2287.5|2292.5|2286.5|3
1626749520000|2021-07-20 02:52:00|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626749660000|2021-07-20 02:54:20|2293|2287|2292.8|2286.8|2293|2287|2292.8|2286.8|2
1626750130000|2021-07-20 03:02:10|2293.5|2287.5|2294.5|2288.5|2294.8|2288.8|2293.5|2287.5|3
1626750140000|2021-07-20 03:02:20|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1626750220000|2021-07-20 03:03:40|2294.5|2288.5|2294.8|2288.8|2294.8|2288.8|2294.5|2288.5|2
1626750370000|2021-07-20 03:06:10|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626750380000|2021-07-20 03:06:20|2294|2288|2293.3|2287.3|2294|2288|2293.3|2287.3|2
1626750390000|2021-07-20 03:06:30|2293|2287|2292.5|2286.5|2293.3|2287.3|2292.5|2286.5|4
1626750430000|2021-07-20 03:07:10|2292.8|2286.8|2293.5|2287.5|2293.5|2287.5|2292.8|2286.8|2
1626750550000|2021-07-20 03:09:10|2293.3|2287.3|2293.8|2287.8|2293.8|2287.8|2293|2287|4
1626750560000|2021-07-20 03:09:20|2293.5|2287.5|2294.5|2288.5|2294.5|2288.5|2293.5|2287.5|4
1626750670000|2021-07-20 03:11:10|2294.3|2288.3|2293.8|2287.8|2294.3|2288.3|2293.8|2287.8|3
1626751020000|2021-07-20 03:17:00|2293.5|2287.5|2293.3|2287.3|2293.5|2287.5|2293.3|2287.3|2
1626751090000|2021-07-20 03:18:10|2293|2287|2293|2287|2293|2287|2293|2287|1
1626751340000|2021-07-20 03:22:20|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626751420000|2021-07-20 03:23:40|2294|2288|2294.5|2288.5|2294.5|2288.5|2294|2288|2
1626751440000|2021-07-20 03:24:00|2294.8|2288.8|2296|2290|2296|2290|2294.8|2288.8|4
1626751450000|2021-07-20 03:24:10|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|2296.3|2290.3|1
1626751460000|2021-07-20 03:24:20|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|2295.8|2289.8|1
1626751500000|2021-07-20 03:25:00|2295.5|2289.5|2294.8|2288.8|2295.5|2289.5|2294.8|2288.8|3
1626751510000|2021-07-20 03:25:10|2294.5|2288.5|2293.8|2287.8|2294.5|2288.5|2293.5|2287.5|5
1626751520000|2021-07-20 03:25:20|2294|2288|2293.5|2287.5|2294|2288|2293.5|2287.5|3
1626751590000|2021-07-20 03:26:30|2294|2288|2294.3|2288.3|2294.3|2288.3|2294|2288|2
1626751640000|2021-07-20 03:27:20|2293.8|2287.8|2293.5|2287.5|2293.8|2287.8|2293.5|2287.5|2
1626751650000|2021-07-20 03:27:30|2294|2288|2294|2288|2294|2288|2294|2288|1
1626751740000|2021-07-20 03:29:00|2293.8|2287.8|2293.5|2287.5|2293.8|2287.8|2293.5|2287.5|2
1626751950000|2021-07-20 03:32:30|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626752520000|2021-07-20 03:42:00|2293.5|2287.5|2293.8|2287.8|2293.8|2287.8|2293.5|2287.5|2
1626752940000|2021-07-20 03:49:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626754110000|2021-07-20 04:08:30|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1626754270000|2021-07-20 04:11:10|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626754510000|2021-07-20 04:15:10|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626754570000|2021-07-20 04:16:10|2293.5|2287.5|2293.3|2287.3|2293.5|2287.5|2293.3|2287.3|2
1626755020000|2021-07-20 04:23:40|2293|2287|2293|2287|2293|2287|2293|2287|1
1626755750000|2021-07-20 04:35:50|2292.8|2286.8|2293|2287|2293|2287|2292.5|2286.5|4
1626756150000|2021-07-20 04:42:30|2293.3|2287.3|2294.8|2288.8|2294.8|2288.8|2293.3|2287.3|3
1626756280000|2021-07-20 04:44:40|2295|2289|2295|2289|2295|2289|2295|2289|1
1626756370000|2021-07-20 04:46:10|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626757090000|2021-07-20 04:58:10|2295|2289|2295|2289|2295|2289|2295|2289|1
1626757340000|2021-07-20 05:02:20|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|2294.8|2288.8|1
1626757750000|2021-07-20 05:09:10|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626758170000|2021-07-20 05:16:10|2294.3|2288.3|2293.8|2287.8|2294.3|2288.3|2293.3|2287.3|3
1626758210000|2021-07-20 05:16:50|2293.5|2287.5|2293.3|2287.3|2293.5|2287.5|2293.3|2287.3|2
1626758220000|2021-07-20 05:17:00|2293|2287|2293|2287|2293|2287|2293|2287|1
1626758330000|2021-07-20 05:18:50|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626758340000|2021-07-20 05:19:00|2293|2287|2293|2287|2293|2287|2293|2287|1
1626758360000|2021-07-20 05:19:20|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1626758380000|2021-07-20 05:19:40|2293|2287|2293|2287|2293|2287|2293|2287|1
1626759010000|2021-07-20 05:30:10|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1626759020000|2021-07-20 05:30:20|2293|2287|2293|2287|2293|2287|2293|2287|1
1626759050000|2021-07-20 05:30:50|2292.8|2286.8|2294.8|2288.8|2294.8|2288.8|2292.8|2286.8|4
1626759070000|2021-07-20 05:31:10|2295|2289|2295|2289|2295|2289|2295|2289|1
1626759110000|2021-07-20 05:31:50|2294.8|2288.8|2295|2289|2295|2289|2294.8|2288.8|2
1626759120000|2021-07-20 05:32:00|2294.8|2288.8|2294|2288|2294.8|2288.8|2294|2288|3
1626759130000|2021-07-20 05:32:10|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1626759150000|2021-07-20 05:32:30|2294|2288|2294.3|2288.3|2294.3|2288.3|2294|2288|2
1626759210000|2021-07-20 05:33:30|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626759260000|2021-07-20 05:34:20|2294.3|2288.3|2293.5|2287.5|2294.3|2288.3|2293.5|2287.5|2
1626759290000|2021-07-20 05:34:50|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|2293.8|2287.8|1
1626759300000|2021-07-20 05:35:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626759310000|2021-07-20 05:35:10|2293.3|2287.3|2293.8|2287.8|2293.8|2287.8|2293.3|2287.3|3
1626759330000|2021-07-20 05:35:30|2294|2288|2294|2288|2294|2288|2294|2288|1
1626759360000|2021-07-20 05:36:00|2293.8|2287.8|2294|2288|2294.3|2288.3|2293.8|2287.8|4
1626759380000|2021-07-20 05:36:20|2293.8|2287.8|2293.5|2287.5|2293.8|2287.8|2293.5|2287.5|2
1626759400000|2021-07-20 05:36:40|2293.3|2287.3|2293|2287|2293.3|2287.3|2293|2287|2
1626759430000|2021-07-20 05:37:10|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1626759490000|2021-07-20 05:38:10|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1626759570000|2021-07-20 05:39:30|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1626759580000|2021-07-20 05:39:40|2293|2287|2293|2287|2293.3|2287.3|2293|2287|5
1626759590000|2021-07-20 05:39:50|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293|2287|5
1626759610000|2021-07-20 05:40:10|2293|2287|2293.8|2287.8|2293.8|2287.8|2293|2287|3
1626759620000|2021-07-20 05:40:20|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626759680000|2021-07-20 05:41:20|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626759690000|2021-07-20 05:41:30|2293.8|2287.8|2293.5|2287.5|2293.8|2287.8|2293.5|2287.5|2
1626759740000|2021-07-20 05:42:20|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626759760000|2021-07-20 05:42:40|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626759770000|2021-07-20 05:42:50|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626759800000|2021-07-20 05:43:20|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626759840000|2021-07-20 05:44:00|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626760070000|2021-07-20 05:47:50|2293|2287|2290.8|2284.8|2293|2287|2290.8|2284.8|3
1626760110000|2021-07-20 05:48:30|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1626760270000|2021-07-20 05:51:10|2291.8|2285.8|2292|2286|2292|2286|2291.5|2285.5|5
1626760300000|2021-07-20 05:51:40|2292.8|2286.8|2292.8|2286.8|2293|2287|2292.8|2286.8|3
1626760310000|2021-07-20 05:51:50|2292|2286|2292.5|2286.5|2292.5|2286.5|2292|2286|2
1626760330000|2021-07-20 05:52:10|2293|2287|2293|2287|2293|2287|2293|2287|1
1626760340000|2021-07-20 05:52:20|2292.5|2286.5|2293|2287|2293|2287|2292.5|2286.5|2
1626760390000|2021-07-20 05:53:10|2293.5|2287.5|2293.3|2287.3|2293.5|2287.5|2293.3|2287.3|2
1626760440000|2021-07-20 05:54:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626760550000|2021-07-20 05:55:50|2293.3|2287.3|2292.8|2286.8|2293.3|2287.3|2292.8|2286.8|2
1626760760000|2021-07-20 05:59:20|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1626760800000|2021-07-20 06:00:00|2292|2286|2291.3|2285.3|2292|2286|2290.8|2284.8|3
1626760830000|2021-07-20 06:00:30|2291|2285|2291.3|2285.3|2291.5|2285.5|2291|2285|3
1626760860000|2021-07-20 06:01:00|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1626760870000|2021-07-20 06:01:10|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|2291.3|2285.3|1
1626760920000|2021-07-20 06:02:00|2290.8|2284.8|2291.3|2285.3|2291.5|2285.5|2290.8|2284.8|5
1626760930000|2021-07-20 06:02:10|2291|2285|2291.5|2285.5|2291.5|2285.5|2291|2285|6
1626760940000|2021-07-20 06:02:20|2291.3|2285.3|2291.5|2285.5|2291.5|2285.5|2291|2285|6
1626760960000|2021-07-20 06:02:40|2291|2285|2291.5|2285.5|2291.5|2285.5|2291|2285|3
1626760970000|2021-07-20 06:02:50|2291|2285|2291.5|2285.5|2291.5|2285.5|2291|2285|3
1626760980000|2021-07-20 06:03:00|2291|2285|2291.5|2285.5|2291.5|2285.5|2291|2285|6
1626760990000|2021-07-20 06:03:10|2291|2285|2291.3|2285.3|2291.5|2285.5|2291|2285|4
1626761000000|2021-07-20 06:03:20|2291|2285|2291.5|2285.5|2291.5|2285.5|2291|2285|4
1626761030000|2021-07-20 06:03:50|2291|2285|2291|2285|2291|2285|2291|2285|1
1626761050000|2021-07-20 06:04:10|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|2291.5|2285.5|1
1626761060000|2021-07-20 06:04:20|2291|2285|2290|2284|2291|2285|2289.3|2283.3|5
1626761070000|2021-07-20 06:04:30|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|2290.3|2284.3|1
1626761090000|2021-07-20 06:04:50|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1626761100000|2021-07-20 06:05:00|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|2290.8|2284.8|1
1626761120000|2021-07-20 06:05:20|2291|2285|2291|2285|2291|2285|2291|2285|1
1626761130000|2021-07-20 06:05:30|2292|2286|2291|2285|2292|2286|2291|2285|2
1626761140000|2021-07-20 06:05:40|2292|2286|2292.3|2286.3|2292.3|2286.3|2292|2286|2
1626761180000|2021-07-20 06:06:20|2292|2286|2291|2285|2292|2286|2291|2285|2
1626761190000|2021-07-20 06:06:30|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|2290.5|2284.5|1
1626761200000|2021-07-20 06:06:40|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1626761210000|2021-07-20 06:06:50|2289.5|2283.5|2289.8|2283.8|2289.8|2283.8|2289.5|2283.5|2
1626761230000|2021-07-20 06:07:10|2288.8|2282.8|2289.8|2283.8|2289.8|2283.8|2288.8|2282.8|2
1626761240000|2021-07-20 06:07:20|2288.5|2282.5|2290.3|2284.3|2290.3|2284.3|2288.5|2282.5|2
1626761250000|2021-07-20 06:07:30|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2289.3|2283.3|2
1626761310000|2021-07-20 06:08:30|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1626761420000|2021-07-20 06:10:20|2287.8|2281.8|2289.1|2283.1|2289.1|2283.1|2287.8|2281.8|3
1626761430000|2021-07-20 06:10:30|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1626761440000|2021-07-20 06:10:40|2289.3|2283.3|2289.8|2283.8|2289.8|2283.8|2289.3|2283.3|2
1626761580000|2021-07-20 06:13:00|2289.3|2283.3|2289.8|2283.8|2289.8|2283.8|2289.3|2283.3|2
1626762010000|2021-07-20 06:20:10|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1626762060000|2021-07-20 06:21:00|2289.8|2283.8|2290.5|2284.5|2290.8|2284.8|2289.8|2283.8|3
1626762090000|2021-07-20 06:21:30|2289.5|2283.5|2289.3|2283.3|2289.5|2283.5|2289.3|2283.3|2
1626762220000|2021-07-20 06:23:40|2289|2283|2289.3|2283.3|2289.3|2283.3|2289|2283|2
1626762420000|2021-07-20 06:27:00|2290|2284|2290.3|2284.3|2290.5|2284.5|2290|2284|3
1626762630000|2021-07-20 06:30:30|2290|2284|2290|2284|2290|2284|2290|2284|1
1626762670000|2021-07-20 06:31:10|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1626762710000|2021-07-20 06:31:50|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1626762830000|2021-07-20 06:33:50|2289.3|2283.3|2289|2283|2289.3|2283.3|2289|2283|2
1626762860000|2021-07-20 06:34:20|2289.3|2283.3|2289.5|2283.5|2289.8|2283.8|2289.3|2283.3|3
1626762900000|2021-07-20 06:35:00|2290|2284|2290|2284|2290|2284|2290|2284|1
1626762960000|2021-07-20 06:36:00|2289.8|2283.8|2288.8|2282.8|2289.8|2283.8|2288.8|2282.8|8
1626762970000|2021-07-20 06:36:10|2289.3|2283.3|2289|2283|2289.3|2283.3|2288.8|2282.8|3
1626762980000|2021-07-20 06:36:20|2288.8|2282.8|2289|2283|2289|2283|2288.8|2282.8|6
1626763010000|2021-07-20 06:36:50|2289.3|2283.3|2289.5|2283.5|2289.8|2283.8|2289|2283|5
1626763070000|2021-07-20 06:37:50|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289|2283|3
1626763080000|2021-07-20 06:38:00|2290|2284|2289.5|2283.5|2290|2284|2289.5|2283.5|4
1626763090000|2021-07-20 06:38:10|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1626763120000|2021-07-20 06:38:40|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|2289.5|2283.5|1
1626763150000|2021-07-20 06:39:10|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|2289.3|2283.3|1
1626763220000|2021-07-20 06:40:20|2290|2284|2290.3|2284.3|2290.3|2284.3|2290|2284|2
1626763240000|2021-07-20 06:40:40|2290|2284|2290|2284|2290|2284|2290|2284|1
1626763290000|2021-07-20 06:41:30|2289.8|2283.8|2289.5|2283.5|2289.8|2283.8|2289.5|2283.5|2
1626763330000|2021-07-20 06:42:10|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|2289.8|2283.8|1
1626763350000|2021-07-20 06:42:30|2290.3|2284.3|2290.5|2284.5|2290.5|2284.5|2290.3|2284.3|2
1626763370000|2021-07-20 06:42:50|2290.8|2284.8|2290.8|2284.8|2291|2285|2290.8|2284.8|5
1626763380000|2021-07-20 06:43:00|2291|2285|2291.3|2285.3|2291.3|2285.3|2291|2285|2
1626763390000|2021-07-20 06:43:10|2291|2285|2293|2287|2293|2287|2291|2285|6
1626763400000|2021-07-20 06:43:20|2293.3|2287.3|2293.8|2287.8|2293.8|2287.8|2293.3|2287.3|2
1626763410000|2021-07-20 06:43:30|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626763460000|2021-07-20 06:44:20|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626763490000|2021-07-20 06:44:50|2293.8|2287.8|2294|2288|2294|2288|2293.8|2287.8|2
1626763500000|2021-07-20 06:45:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626763520000|2021-07-20 06:45:20|2293.3|2287.3|2293|2287|2293.3|2287.3|2292.8|2286.8|3
1626763630000|2021-07-20 06:47:10|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1626763640000|2021-07-20 06:47:20|2293|2287|2293|2287|2293|2287|2293|2287|1
1626763690000|2021-07-20 06:48:10|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|2292.8|2286.8|1
1626763710000|2021-07-20 06:48:30|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|2292.5|2286.5|1
1626763720000|2021-07-20 06:48:40|2292.8|2286.8|2293|2287|2293.5|2287.5|2292.8|2286.8|3
1626763730000|2021-07-20 06:48:50|2293.3|2287.3|2293.5|2287.5|2293.5|2287.5|2293.3|2287.3|4
1626763740000|2021-07-20 06:49:00|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626763810000|2021-07-20 06:50:10|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626763820000|2021-07-20 06:50:20|2293.8|2287.8|2294|2288|2294|2288|2293.8|2287.8|2
1626763830000|2021-07-20 06:50:30|2294.3|2288.3|2294.5|2288.5|2294.5|2288.5|2294.3|2288.3|2
1626763890000|2021-07-20 06:51:30|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|2294.3|2288.3|1
1626763900000|2021-07-20 06:51:40|2294.5|2288.5|2293.8|2287.8|2294.5|2288.5|2293.8|2287.8|3
1626763910000|2021-07-20 06:51:50|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626763960000|2021-07-20 06:52:40|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626763970000|2021-07-20 06:52:50|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|2293.3|2287.3|1
1626763980000|2021-07-20 06:53:00|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626764010000|2021-07-20 06:53:30|2293.3|2287.3|2292.3|2286.3|2293.3|2287.3|2292.3|2286.3|3
1626764020000|2021-07-20 06:53:40|2291.5|2285.5|2291.5|2285.5|2291.8|2285.8|2291.5|2285.5|5
1626764030000|2021-07-20 06:53:50|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|2291.8|2285.8|1
1626764040000|2021-07-20 06:54:00|2292.3|2286.3|2292.8|2286.8|2292.8|2286.8|2292.3|2286.3|4
1626764050000|2021-07-20 06:54:10|2292.5|2286.5|2292.8|2286.8|2292.8|2286.8|2292.5|2286.5|2
1626764060000|2021-07-20 06:54:20|2293|2287|2292.8|2286.8|2293|2287|2292.8|2286.8|2
1626764070000|2021-07-20 06:54:30|2293.3|2287.3|2292.5|2286.5|2293.5|2287.5|2292.5|2286.5|5
1626764100000|2021-07-20 06:55:00|2293|2287|2293|2287|2293|2287|2293|2287|1
1626764120000|2021-07-20 06:55:20|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|2293.5|2287.5|1
1626764130000|2021-07-20 06:55:30|2293.8|2287.8|2294.3|2288.3|2294.3|2288.3|2293.8|2287.8|3
1626764140000|2021-07-20 06:55:40|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|2294.5|2288.5|1
1626764150000|2021-07-20 06:55:50|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1626764230000|2021-07-20 06:57:10|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|2295.3|2289.3|1
1626764270000|2021-07-20 06:57:50|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|2295.5|2289.5|1
1626764300000|2021-07-20 06:58:20|2296|2290|2295.8|2289.8|2296|2290|2295.8|2289.8|2
1626764320000|2021-07-20 06:58:40|2296|2290|2296.3|2290.3|2296.3|2290.3|2296|2290|2
1626764330000|2021-07-20 06:58:50|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1626764360000|2021-07-20 06:59:20|2296.8|2290.8|2296.8|2290.8|2297|2291|2296.8|2290.8|3
1626764380000|2021-07-20 06:59:40|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|2296.5|2290.5|1
1626764400000|2021-07-20 07:00:00|2296.8|2290.8|2298|2292|2298.8|2292.8|2296.8|2290.8|5
1626764440000|2021-07-20 07:00:40|2298.3|2292.3|2299.3|2293.3|2299.3|2293.3|2298.3|2292.3|3
1626764450000|2021-07-20 07:00:50|2299|2293|2298.3|2292.3|2299|2293|2298.3|2292.3|4
1626764460000|2021-07-20 07:01:00|2298.5|2292.5|2299.3|2293.3|2299.3|2293.3|2298.5|2292.5|4
1626764470000|2021-07-20 07:01:10|2299.5|2293.5|2301|2295|2301.3|2295.3|2299.5|2293.5|3
1626764480000|2021-07-20 07:01:20|2301.3|2295.3|2303.8|2297.8|2303.8|2297.8|2301.3|2295.3|7
1626764490000|2021-07-20 07:01:30|2303.5|2297.5|2302|2296|2303.5|2297.5|2301.3|2295.3|6
1626764500000|2021-07-20 07:01:40|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.3|2295.3|4
1626764510000|2021-07-20 07:01:50|2301.8|2295.8|2300.5|2294.5|2301.8|2295.8|2300.3|2294.3|5
1626764520000|2021-07-20 07:02:00|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1626764530000|2021-07-20 07:02:10|2300|2294|2300.3|2294.3|2300.3|2294.3|2299.8|2293.8|3
1626764540000|2021-07-20 07:02:20|2300|2294|2299.3|2293.3|2300|2294|2299.3|2293.3|2
1626764550000|2021-07-20 07:02:30|2299.5|2293.5|2299.3|2293.3|2299.5|2293.5|2299.3|2293.3|2
1626764560000|2021-07-20 07:02:40|2299|2293|2298.8|2292.8|2299.3|2293.3|2298.8|2292.8|4
1626764570000|2021-07-20 07:02:50|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|2298.5|2292.5|1
1626764580000|2021-07-20 07:03:00|2298.3|2292.3|2299.3|2293.3|2299.5|2293.5|2298|2292|8
1626764590000|2021-07-20 07:03:10|2299|2293|2299.5|2293.5|2299.5|2293.5|2299|2293|3
1626764610000|2021-07-20 07:03:30|2299.8|2293.8|2301.3|2295.3|2301.5|2295.5|2299.8|2293.8|4
1626764630000|2021-07-20 07:03:50|2301.5|2295.5|2302.3|2296.3|2302.3|2296.3|2301.5|2295.5|2
1626764640000|2021-07-20 07:04:00|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|2
1626764650000|2021-07-20 07:04:10|2302|2296|2302.3|2296.3|2302.3|2296.3|2302|2296|2
1626764660000|2021-07-20 07:04:20|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|2
1626764670000|2021-07-20 07:04:30|2302|2296|2303|2297|2303.3|2297.3|2302|2296|5
1626764700000|2021-07-20 07:05:00|2302.8|2296.8|2302.5|2296.5|2302.8|2296.8|2302.5|2296.5|2
1626764730000|2021-07-20 07:05:30|2302.3|2296.3|2300.8|2294.8|2302.3|2296.3|2300.8|2294.8|5
1626764740000|2021-07-20 07:05:40|2300|2294|2298.8|2292.8|2300|2294|2298.8|2292.8|2
1626764750000|2021-07-20 07:05:50|2298|2292|2298.5|2292.5|2298.5|2292.5|2298|2292|2
1626764760000|2021-07-20 07:06:00|2298.8|2292.8|2298.5|2292.5|2299.5|2293.5|2298.5|2292.5|5
1626764770000|2021-07-20 07:06:10|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1626764790000|2021-07-20 07:06:30|2299|2293|2298.8|2292.8|2299|2293|2298.8|2292.8|2
1626764810000|2021-07-20 07:06:50|2299|2293|2299|2293|2299|2293|2299|2293|1
1626764820000|2021-07-20 07:07:00|2298.8|2292.8|2298.8|2292.8|2299|2293|2298.8|2292.8|3
1626764840000|2021-07-20 07:07:20|2299|2293|2300.3|2294.3|2300.3|2294.3|2299|2293|3
1626764920000|2021-07-20 07:08:40|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1626764930000|2021-07-20 07:08:50|2301|2295|2301.8|2295.8|2302|2296|2301|2295|6
1626764940000|2021-07-20 07:09:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1626765010000|2021-07-20 07:10:10|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626765020000|2021-07-20 07:10:20|2302|2296|2302.3|2296.3|2302.3|2296.3|2302|2296|2
1626765070000|2021-07-20 07:11:10|2302.8|2296.8|2305|2299|2305|2299|2302.8|2296.8|2
1626765100000|2021-07-20 07:11:40|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|2
1626765110000|2021-07-20 07:11:50|2306|2300|2306.5|2300.5|2306.5|2300.5|2306|2300|2
1626765120000|2021-07-20 07:12:00|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1626765130000|2021-07-20 07:12:10|2307|2301|2306.8|2300.8|2308|2302|2306.8|2300.8|6
1626765150000|2021-07-20 07:12:30|2306.5|2300.5|2305.5|2299.5|2306.5|2300.5|2305.5|2299.5|3
1626765190000|2021-07-20 07:13:10|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1626765240000|2021-07-20 07:14:00|2305|2299|2303.5|2297.5|2305|2299|2303|2297|4
1626765250000|2021-07-20 07:14:10|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.5|2297.5|3
1626765280000|2021-07-20 07:14:40|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1626765290000|2021-07-20 07:14:50|2303.3|2297.3|2303|2297|2303.3|2297.3|2303|2297|2
1626765300000|2021-07-20 07:15:00|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1626765320000|2021-07-20 07:15:20|2303.3|2297.3|2302.8|2296.8|2303.3|2297.3|2302.8|2296.8|3
1626765330000|2021-07-20 07:15:30|2302.5|2296.5|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|2
1626765370000|2021-07-20 07:16:10|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|2
1626765380000|2021-07-20 07:16:20|2301.5|2295.5|2301.3|2295.3|2301.5|2295.5|2301.3|2295.3|2
1626765390000|2021-07-20 07:16:30|2301|2295|2301|2295|2301|2295|2301|2295|1
1626765410000|2021-07-20 07:16:50|2301.5|2295.5|2302.5|2296.5|2302.5|2296.5|2301.5|2295.5|3
1626765470000|2021-07-20 07:17:50|2302.3|2296.3|2301.5|2295.5|2302.3|2296.3|2301.5|2295.5|2
1626765520000|2021-07-20 07:18:40|2301.3|2295.3|2300.5|2294.5|2301.3|2295.3|2300.5|2294.5|4
1626765550000|2021-07-20 07:19:10|2300.3|2294.3|2301.5|2295.5|2301.5|2295.5|2300|2294|5
1626765560000|2021-07-20 07:19:20|2301.3|2295.3|2300|2294|2301.3|2295.3|2300|2294|4
1626765570000|2021-07-20 07:19:30|2300.3|2294.3|2301|2295|2301|2295|2300.3|2294.3|3
1626765580000|2021-07-20 07:19:40|2301.5|2295.5|2301.8|2295.8|2301.8|2295.8|2301.5|2295.5|2
1626765590000|2021-07-20 07:19:50|2302|2296|2301.8|2295.8|2302|2296|2301.3|2295.3|4
1626765600000|2021-07-20 07:20:00|2302|2296|2301.8|2295.8|2302.3|2296.3|2301.8|2295.8|4
1626765610000|2021-07-20 07:20:10|2301.5|2295.5|2301|2295|2301.5|2295.5|2301|2295|2
1626765640000|2021-07-20 07:20:40|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1626765680000|2021-07-20 07:21:20|2301|2295|2301|2295|2301|2295|2301|2295|1
1626765690000|2021-07-20 07:21:30|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1626765700000|2021-07-20 07:21:40|2301|2295|2301|2295|2301|2295|2301|2295|1
1626765710000|2021-07-20 07:21:50|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1626765730000|2021-07-20 07:22:10|2301|2295|2300.5|2294.5|2301.8|2295.8|2300.5|2294.5|4
1626765760000|2021-07-20 07:22:40|2300.8|2294.8|2301|2295|2301|2295|2300.8|2294.8|2
1626765800000|2021-07-20 07:23:20|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1626765810000|2021-07-20 07:23:30|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.5|2295.5|2
1626765840000|2021-07-20 07:24:00|2301.3|2295.3|2300.3|2294.3|2301.3|2295.3|2300|2294|4
1626765850000|2021-07-20 07:24:10|2300|2294|2299.8|2293.8|2300|2294|2299.8|2293.8|2
1626765890000|2021-07-20 07:24:50|2299.5|2293.5|2297.5|2291.5|2299.5|2293.5|2297.5|2291.5|4
1626765900000|2021-07-20 07:25:00|2297.8|2291.8|2298.3|2292.3|2298.3|2292.3|2297.8|2291.8|3
1626765910000|2021-07-20 07:25:10|2298.5|2292.5|2298.5|2292.5|2299|2293|2298.5|2292.5|4
1626765920000|2021-07-20 07:25:20|2298.8|2292.8|2299|2293|2299|2293|2298.8|2292.8|2
1626765950000|2021-07-20 07:25:50|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|2298.8|2292.8|1
1626765990000|2021-07-20 07:26:30|2298.5|2292.5|2297.3|2291.3|2298.5|2292.5|2296.5|2290.5|5
1626766030000|2021-07-20 07:27:10|2297.5|2291.5|2297.3|2291.3|2297.8|2291.8|2296.8|2290.8|7
1626766060000|2021-07-20 07:27:40|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|2297.5|2291.5|1
1626766090000|2021-07-20 07:28:10|2297.8|2291.8|2297.5|2291.5|2298|2292|2297.5|2291.5|3
1626766100000|2021-07-20 07:28:20|2297.8|2291.8|2298.5|2292.5|2298.5|2292.5|2297.8|2291.8|3
1626766120000|2021-07-20 07:28:40|2298.8|2292.8|2298|2292|2298.8|2292.8|2298|2292|4
1626766170000|2021-07-20 07:29:30|2298.3|2292.3|2298.5|2292.5|2298.5|2292.5|2298.3|2292.3|2
1626766190000|2021-07-20 07:29:50|2298.8|2292.8|2299.5|2293.5|2299.5|2293.5|2298.8|2292.8|4
1626766200000|2021-07-20 07:30:00|2299.8|2293.8|2300.5|2294.5|2300.5|2294.5|2299.8|2293.8|2
1626766210000|2021-07-20 07:30:10|2300.8|2294.8|2301.3|2295.3|2301.3|2295.3|2300.8|2294.8|3
1626766220000|2021-07-20 07:30:20|2301|2295|2299.5|2293.5|2301|2295|2299.5|2293.5|2
1626766230000|2021-07-20 07:30:30|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|2300.5|2294.5|1
1626766250000|2021-07-20 07:30:50|2300.3|2294.3|2300|2294|2300.3|2294.3|2300|2294|2
1626766260000|2021-07-20 07:31:00|2300.3|2294.3|2301.3|2295.3|2301.5|2295.5|2300.3|2294.3|9
1626766290000|2021-07-20 07:31:30|2301.5|2295.5|2302|2296|2302.3|2296.3|2301.5|2295.5|6
1626766300000|2021-07-20 07:31:40|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|2
1626766310000|2021-07-20 07:31:50|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|2
1626766320000|2021-07-20 07:32:00|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626766360000|2021-07-20 07:32:40|2302|2296|2302|2296|2302|2296|2302|2296|1
1626766410000|2021-07-20 07:33:30|2302.3|2296.3|2303.8|2297.8|2303.8|2297.8|2302.3|2296.3|5
1626766420000|2021-07-20 07:33:40|2304|2298|2304.3|2298.3|2304.3|2298.3|2304|2298|2
1626766440000|2021-07-20 07:34:00|2304|2298|2304.3|2298.3|2304.3|2298.3|2304|2298|2
1626766480000|2021-07-20 07:34:40|2304.5|2298.5|2304.3|2298.3|2304.5|2298.5|2304.3|2298.3|2
1626766500000|2021-07-20 07:35:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1626766510000|2021-07-20 07:35:10|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1626766520000|2021-07-20 07:35:20|2304.5|2298.5|2304.3|2298.3|2304.5|2298.5|2304.3|2298.3|2
1626766550000|2021-07-20 07:35:50|2304|2298|2304|2298|2304|2298|2304|2298|1
1626766560000|2021-07-20 07:36:00|2304.3|2298.3|2304|2298|2304.3|2298.3|2304|2298|2
1626766590000|2021-07-20 07:36:30|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1626766630000|2021-07-20 07:37:10|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1626766640000|2021-07-20 07:37:20|2304|2298|2303.8|2297.8|2304|2298|2303.8|2297.8|2
1626766670000|2021-07-20 07:37:50|2304|2298|2304|2298|2304|2298|2304|2298|1
1626766680000|2021-07-20 07:38:00|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1626766690000|2021-07-20 07:38:10|2304|2298|2304|2298|2304|2298|2304|2298|1
1626766730000|2021-07-20 07:38:50|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1626766740000|2021-07-20 07:39:00|2304|2298|2304.3|2298.3|2304.3|2298.3|2304|2298|2
1626766760000|2021-07-20 07:39:20|2304|2298|2304|2298|2304|2298|2304|2298|1
1626766770000|2021-07-20 07:39:30|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1626766780000|2021-07-20 07:39:40|2304|2298|2304|2298|2304|2298|2304|2298|1
1626766800000|2021-07-20 07:40:00|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1626766840000|2021-07-20 07:40:40|2304|2298|2304|2298|2304|2298|2304|2298|1
1626766860000|2021-07-20 07:41:00|2303.8|2297.8|2303.5|2297.5|2303.8|2297.8|2303.3|2297.3|3
1626766920000|2021-07-20 07:42:00|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1626766940000|2021-07-20 07:42:20|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1626766950000|2021-07-20 07:42:30|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1626766990000|2021-07-20 07:43:10|2304|2298|2304|2298|2304|2298|2304|2298|1
1626767040000|2021-07-20 07:44:00|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|2
1626767060000|2021-07-20 07:44:20|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1626767070000|2021-07-20 07:44:30|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|2
1626767090000|2021-07-20 07:44:50|2304.3|2298.3|2304.5|2298.5|2304.5|2298.5|2304.3|2298.3|2
1626767100000|2021-07-20 07:45:00|2304.3|2298.3|2304|2298|2304.3|2298.3|2304|2298|2
1626767120000|2021-07-20 07:45:20|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1626767170000|2021-07-20 07:46:10|2304|2298|2304.3|2298.3|2304.3|2298.3|2304|2298|2
1626767210000|2021-07-20 07:46:50|2304|2298|2304|2298|2304|2298|2304|2298|1
1626767230000|2021-07-20 07:47:10|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1626767270000|2021-07-20 07:47:50|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1626767280000|2021-07-20 07:48:00|2305|2299|2305|2299|2305|2299|2305|2299|1
1626767320000|2021-07-20 07:48:40|2304.8|2298.8|2304.3|2298.3|2304.8|2298.8|2304.3|2298.3|2
1626767340000|2021-07-20 07:49:00|2304.5|2298.5|2304.5|2298.5|2305|2299|2304.5|2298.5|4
1626767370000|2021-07-20 07:49:30|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1626767380000|2021-07-20 07:49:40|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1626767410000|2021-07-20 07:50:10|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1626767610000|2021-07-20 07:53:30|2304.8|2298.8|2304.8|2298.8|2305|2299|2304.8|2298.8|3
1626767620000|2021-07-20 07:53:40|2304|2298|2304.3|2298.3|2304.3|2298.3|2304|2298|2
1626767640000|2021-07-20 07:54:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1626767670000|2021-07-20 07:54:30|2304.8|2298.8|2304.8|2298.8|2305.3|2299.3|2304.8|2298.8|3
1626767690000|2021-07-20 07:54:50|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1626767730000|2021-07-20 07:55:30|2304.3|2298.3|2304|2298|2304.3|2298.3|2304|2298|2
1626767740000|2021-07-20 07:55:40|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1626767770000|2021-07-20 07:56:10|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1626767930000|2021-07-20 07:58:50|2303.8|2297.8|2304.3|2298.3|2304.5|2298.5|2303.8|2297.8|4
1626768000000|2021-07-20 08:00:00|2304|2298|2304.5|2298.5|2304.5|2298.5|2304|2298|3
1626768010000|2021-07-20 08:00:10|2304.8|2298.8|2305.5|2299.5|2305.5|2299.5|2304.8|2298.8|2
1626768070000|2021-07-20 08:01:10|2305.3|2299.3|2305.5|2299.5|2305.5|2299.5|2305.3|2299.3|2
1626768090000|2021-07-20 08:01:30|2306|2300|2306.8|2300.8|2307|2301|2306|2300|4
1626768110000|2021-07-20 08:01:50|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1626768130000|2021-07-20 08:02:10|2307.5|2301.5|2307.8|2301.8|2307.8|2301.8|2307.5|2301.5|2
1626768140000|2021-07-20 08:02:20|2308|2302|2308.3|2302.3|2308.5|2302.5|2308|2302|3
1626768160000|2021-07-20 08:02:40|2309.3|2303.3|2310.3|2304.3|2310.3|2304.3|2309.3|2303.3|4
1626768180000|2021-07-20 08:03:00|2310|2304|2309.8|2303.8|2310|2304|2309.8|2303.8|2
1626768210000|2021-07-20 08:03:30|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626768240000|2021-07-20 08:04:00|2309.8|2303.8|2310.3|2304.3|2310.3|2304.3|2309.8|2303.8|2
1626768250000|2021-07-20 08:04:10|2310|2304|2310|2304|2310|2304|2310|2304|1
1626768260000|2021-07-20 08:04:20|2310.3|2304.3|2309.8|2303.8|2310.5|2304.5|2309.8|2303.8|4
1626768290000|2021-07-20 08:04:50|2309.5|2303.5|2309|2303|2309.5|2303.5|2309|2303|2
1626768300000|2021-07-20 08:05:00|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626768310000|2021-07-20 08:05:10|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626768320000|2021-07-20 08:05:20|2309.8|2303.8|2310|2304|2310|2304|2309.8|2303.8|2
1626768340000|2021-07-20 08:05:40|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626768350000|2021-07-20 08:05:50|2310|2304|2310|2304|2310|2304|2310|2304|1
1626768380000|2021-07-20 08:06:20|2309|2303|2308.8|2302.8|2309|2303|2308.5|2302.5|3
1626768400000|2021-07-20 08:06:40|2308.5|2302.5|2309|2303|2309|2303|2308.5|2302.5|2
1626768420000|2021-07-20 08:07:00|2309.3|2303.3|2311.3|2305.3|2311.3|2305.3|2309.3|2303.3|3
1626768430000|2021-07-20 08:07:10|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626768490000|2021-07-20 08:08:10|2312|2306|2312|2306|2312|2306|2312|2306|1
1626768520000|2021-07-20 08:08:40|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|2312.3|2306.3|1
1626768550000|2021-07-20 08:09:10|2312|2306|2312|2306|2312|2306|2312|2306|1
1626768570000|2021-07-20 08:09:30|2312.3|2306.3|2313.5|2307.5|2313.5|2307.5|2312.3|2306.3|3
1626768610000|2021-07-20 08:10:10|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1626768620000|2021-07-20 08:10:20|2313|2307|2311.5|2305.5|2313|2307|2311.5|2305.5|4
1626768630000|2021-07-20 08:10:30|2312|2306|2312|2306|2312|2306|2312|2306|1
1626768640000|2021-07-20 08:10:40|2312.5|2306.5|2312|2306|2312.5|2306.5|2312|2306|3
1626768730000|2021-07-20 08:12:10|2311.8|2305.8|2311.5|2305.5|2311.8|2305.8|2311.3|2305.3|4
1626768740000|2021-07-20 08:12:20|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1626768790000|2021-07-20 08:13:10|2311.5|2305.5|2311.3|2305.3|2311.5|2305.5|2311.3|2305.3|2
1626768800000|2021-07-20 08:13:20|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626768820000|2021-07-20 08:13:40|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1626768840000|2021-07-20 08:14:00|2311.5|2305.5|2311.3|2305.3|2311.5|2305.5|2311.3|2305.3|2
1626768850000|2021-07-20 08:14:10|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626768870000|2021-07-20 08:14:30|2311.3|2305.3|2310.8|2304.8|2311.3|2305.3|2310.8|2304.8|2
1626768880000|2021-07-20 08:14:40|2311|2305|2311.3|2305.3|2311.3|2305.3|2311|2305|2
1626768940000|2021-07-20 08:15:40|2311|2305|2310.8|2304.8|2311|2305|2310.8|2304.8|2
1626768950000|2021-07-20 08:15:50|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310|2304|3
1626768960000|2021-07-20 08:16:00|2310.5|2304.5|2311.3|2305.3|2311.3|2305.3|2310.5|2304.5|2
1626768980000|2021-07-20 08:16:20|2311|2305|2311|2305|2311|2305|2311|2305|1
1626768990000|2021-07-20 08:16:30|2310.5|2304.5|2311.3|2305.3|2311.3|2305.3|2310.5|2304.5|2
1626769000000|2021-07-20 08:16:40|2310.8|2304.8|2311.3|2305.3|2311.3|2305.3|2310.8|2304.8|4
1626769010000|2021-07-20 08:16:50|2311|2305|2311|2305|2311|2305|2311|2305|1
1626769020000|2021-07-20 08:17:00|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1626769050000|2021-07-20 08:17:30|2311|2305|2311.3|2305.3|2311.3|2305.3|2311|2305|2
1626769070000|2021-07-20 08:17:50|2311.5|2305.5|2311.8|2305.8|2311.8|2305.8|2311.5|2305.5|2
1626769090000|2021-07-20 08:18:10|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311|2305|3
1626769130000|2021-07-20 08:18:50|2310.5|2304.5|2310.3|2304.3|2310.5|2304.5|2310.3|2304.3|2
1626769140000|2021-07-20 08:19:00|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1626769160000|2021-07-20 08:19:20|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1626769170000|2021-07-20 08:19:30|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1626769190000|2021-07-20 08:19:50|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1626769220000|2021-07-20 08:20:20|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1626769270000|2021-07-20 08:21:10|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|2310.5|2304.5|1
1626769300000|2021-07-20 08:21:40|2310.8|2304.8|2310|2304|2310.8|2304.8|2310|2304|4
1626769310000|2021-07-20 08:21:50|2310.3|2304.3|2311|2305|2311|2305|2310.3|2304.3|3
1626769330000|2021-07-20 08:22:10|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|2310.8|2304.8|1
1626769340000|2021-07-20 08:22:20|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1626769390000|2021-07-20 08:23:10|2310.5|2304.5|2310.8|2304.8|2310.8|2304.8|2310.3|2304.3|5
1626769400000|2021-07-20 08:23:20|2311|2305|2310.8|2304.8|2311.3|2305.3|2310.8|2304.8|4
1626769450000|2021-07-20 08:24:10|2310.3|2304.3|2311.3|2305.3|2311.3|2305.3|2310.3|2304.3|2
1626769460000|2021-07-20 08:24:20|2311|2305|2311|2305|2311|2305|2311|2305|1
1626769480000|2021-07-20 08:24:40|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1626769490000|2021-07-20 08:24:50|2311|2305|2311.3|2305.3|2311.3|2305.3|2311|2305|2
1626769530000|2021-07-20 08:25:30|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626769540000|2021-07-20 08:25:40|2311.3|2305.3|2310.8|2304.8|2311.3|2305.3|2310.8|2304.8|2
1626769550000|2021-07-20 08:25:50|2311|2305|2311.3|2305.3|2311.3|2305.3|2311|2305|2
1626769560000|2021-07-20 08:26:00|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626769760000|2021-07-20 08:29:20|2311.8|2305.8|2311.5|2305.5|2311.8|2305.8|2311.5|2305.5|2
1626769770000|2021-07-20 08:29:30|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1626769870000|2021-07-20 08:31:10|2312|2306|2311.8|2305.8|2312|2306|2311.8|2305.8|2
1626769900000|2021-07-20 08:31:40|2312|2306|2311.8|2305.8|2312|2306|2311.8|2305.8|2
1626769930000|2021-07-20 08:32:10|2312|2306|2311.8|2305.8|2312|2306|2311.8|2305.8|2
1626769980000|2021-07-20 08:33:00|2311.5|2305.5|2311|2305|2311.5|2305.5|2311|2305|3
1626770000000|2021-07-20 08:33:20|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1626770080000|2021-07-20 08:34:40|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2310.5|2304.5|2
1626770130000|2021-07-20 08:35:30|2310.3|2304.3|2309.5|2303.5|2310.3|2304.3|2309.5|2303.5|2
1626770140000|2021-07-20 08:35:40|2309.3|2303.3|2307.5|2301.5|2309.3|2303.3|2307.5|2301.5|2
1626770190000|2021-07-20 08:36:30|2307.3|2301.3|2305.8|2299.8|2307.3|2301.3|2305.8|2299.8|2
1626770200000|2021-07-20 08:36:40|2306|2300|2306.8|2300.8|2306.8|2300.8|2306|2300|2
1626770210000|2021-07-20 08:36:50|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1626770220000|2021-07-20 08:37:00|2306.8|2300.8|2306.5|2300.5|2306.8|2300.8|2306.5|2300.5|2
1626770250000|2021-07-20 08:37:30|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1626770310000|2021-07-20 08:38:30|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1626770420000|2021-07-20 08:40:20|2306.5|2300.5|2307|2301|2307|2301|2306.5|2300.5|2
1626770500000|2021-07-20 08:41:40|2307.3|2301.3|2308|2302|2308|2302|2307.3|2301.3|3
1626770510000|2021-07-20 08:41:50|2307.8|2301.8|2308.3|2302.3|2308.3|2302.3|2307.8|2301.8|3
1626770520000|2021-07-20 08:42:00|2308|2302|2308.3|2302.3|2308.3|2302.3|2308|2302|2
1626770550000|2021-07-20 08:42:30|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626770560000|2021-07-20 08:42:40|2308|2302|2308|2302|2308|2302|2308|2302|1
1626770660000|2021-07-20 08:44:20|2307|2301|2306.3|2300.3|2307|2301|2306.3|2300.3|2
1626770700000|2021-07-20 08:45:00|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1626770740000|2021-07-20 08:45:40|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1626770770000|2021-07-20 08:46:10|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.3|2300.3|3
1626770930000|2021-07-20 08:48:50|2306.3|2300.3|2306|2300|2306.3|2300.3|2306|2300|2
1626770940000|2021-07-20 08:49:00|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1626770950000|2021-07-20 08:49:10|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1626771000000|2021-07-20 08:50:00|2306.8|2300.8|2305.8|2299.8|2307.3|2301.3|2305.8|2299.8|3
1626771050000|2021-07-20 08:50:50|2305.3|2299.3|2304.8|2298.8|2305.3|2299.3|2304.5|2298.5|3
1626771060000|2021-07-20 08:51:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1626771100000|2021-07-20 08:51:40|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1626771150000|2021-07-20 08:52:30|2305|2299|2305|2299|2305|2299|2305|2299|1
1626771160000|2021-07-20 08:52:40|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1626771240000|2021-07-20 08:54:00|2305|2299|2304.8|2298.8|2305|2299|2304.8|2298.8|2
1626771250000|2021-07-20 08:54:10|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1626771290000|2021-07-20 08:54:50|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1626771300000|2021-07-20 08:55:00|2304.5|2298.5|2304.3|2298.3|2304.5|2298.5|2304.3|2298.3|2
1626771310000|2021-07-20 08:55:10|2304|2298|2302.5|2296.5|2304|2298|2302.5|2296.5|2
1626771320000|2021-07-20 08:55:20|2303|2297|2302.5|2296.5|2303|2297|2302.5|2296.5|2
1626771470000|2021-07-20 08:57:50|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626771480000|2021-07-20 08:58:00|2303|2297|2303.5|2297.5|2303.8|2297.8|2303|2297|3
1626771540000|2021-07-20 08:59:00|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1626771580000|2021-07-20 08:59:40|2303|2297|2303.3|2297.3|2303.3|2297.3|2303|2297|2
1626771590000|2021-07-20 08:59:50|2303.8|2297.8|2304.3|2298.3|2304.3|2298.3|2303.5|2297.5|4
1626771600000|2021-07-20 09:00:00|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1626771610000|2021-07-20 09:00:10|2304.8|2298.8|2305.3|2299.3|2305.3|2299.3|2304.8|2298.8|2
1626771620000|2021-07-20 09:00:20|2305.5|2299.5|2305.3|2299.3|2305.5|2299.5|2305.3|2299.3|2
1626771630000|2021-07-20 09:00:30|2305|2299|2303.3|2297.3|2305|2299|2303.3|2297.3|4
1626771650000|2021-07-20 09:00:50|2303.5|2297.5|2303.8|2297.8|2303.8|2297.8|2303.5|2297.5|2
1626771670000|2021-07-20 09:01:10|2304|2298|2304|2298|2304|2298|2304|2298|1
1626771810000|2021-07-20 09:03:30|2303.8|2297.8|2303.5|2297.5|2303.8|2297.8|2303.5|2297.5|2
1626771840000|2021-07-20 09:04:00|2303|2297|2302.5|2296.5|2303|2297|2302.5|2296.5|2
1626771850000|2021-07-20 09:04:10|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626771870000|2021-07-20 09:04:30|2302|2296|2302|2296|2302|2296|2302|2296|1
1626771890000|2021-07-20 09:04:50|2302.3|2296.3|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|3
1626771920000|2021-07-20 09:05:20|2302.5|2296.5|2303|2297|2303|2297|2302.5|2296.5|2
1626771930000|2021-07-20 09:05:30|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626771940000|2021-07-20 09:05:40|2303|2297|2303|2297|2303|2297|2303|2297|1
1626771980000|2021-07-20 09:06:20|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626772050000|2021-07-20 09:07:30|2303|2297|2302.8|2296.8|2303|2297|2302.8|2296.8|2
1626772060000|2021-07-20 09:07:40|2303|2297|2303|2297|2303|2297|2303|2297|1
1626772100000|2021-07-20 09:08:20|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626772110000|2021-07-20 09:08:30|2303|2297|2303.3|2297.3|2303.3|2297.3|2303|2297|2
1626772140000|2021-07-20 09:09:00|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1626772180000|2021-07-20 09:09:40|2303.8|2297.8|2303.5|2297.5|2303.8|2297.8|2303.5|2297.5|2
1626772390000|2021-07-20 09:13:10|2303.3|2297.3|2302.8|2296.8|2303.3|2297.3|2302.8|2296.8|2
1626772400000|2021-07-20 09:13:20|2303|2297|2303.5|2297.5|2303.5|2297.5|2303|2297|3
1626772410000|2021-07-20 09:13:30|2303.3|2297.3|2302.5|2296.5|2303.3|2297.3|2302.5|2296.5|5
1626772430000|2021-07-20 09:13:50|2302.8|2296.8|2302.8|2296.8|2303|2297|2302.8|2296.8|3
1626772440000|2021-07-20 09:14:00|2302.5|2296.5|2303.5|2297.5|2303.5|2297.5|2302.5|2296.5|2
1626772460000|2021-07-20 09:14:20|2303.8|2297.8|2303.8|2297.8|2304.3|2298.3|2303.8|2297.8|3
1626772470000|2021-07-20 09:14:30|2303.5|2297.5|2303.3|2297.3|2303.5|2297.5|2303.3|2297.3|2
1626772550000|2021-07-20 09:15:50|2303|2297|2303|2297|2303.3|2297.3|2303|2297|3
1626772570000|2021-07-20 09:16:10|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1626772580000|2021-07-20 09:16:20|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1626772600000|2021-07-20 09:16:40|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1626772610000|2021-07-20 09:16:50|2303|2297|2303|2297|2303|2297|2302.8|2296.8|3
1626772620000|2021-07-20 09:17:00|2303.3|2297.3|2303|2297|2303.3|2297.3|2303|2297|2
1626772650000|2021-07-20 09:17:30|2303.3|2297.3|2303|2297|2303.3|2297.3|2303|2297|2
1626772660000|2021-07-20 09:17:40|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626772740000|2021-07-20 09:19:00|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1626772770000|2021-07-20 09:19:30|2302.8|2296.8|2303.5|2297.5|2303.5|2297.5|2302.8|2296.8|2
1626772780000|2021-07-20 09:19:40|2303.8|2297.8|2304.5|2298.5|2304.5|2298.5|2303.8|2297.8|3
1626772800000|2021-07-20 09:20:00|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1626772870000|2021-07-20 09:21:10|2304|2298|2304|2298|2304|2298|2304|2298|1
1626772900000|2021-07-20 09:21:40|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1626773070000|2021-07-20 09:24:30|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1626773120000|2021-07-20 09:25:20|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1626773130000|2021-07-20 09:25:30|2304.8|2298.8|2305.8|2299.8|2306|2300|2304.8|2298.8|4
1626773140000|2021-07-20 09:25:40|2306|2300|2306.3|2300.3|2306.5|2300.5|2306|2300|4
1626773160000|2021-07-20 09:26:00|2306|2300|2306|2300|2306|2300|2306|2300|1
1626773290000|2021-07-20 09:28:10|2306.3|2300.3|2307.3|2301.3|2307.3|2301.3|2306.3|2300.3|3
1626773300000|2021-07-20 09:28:20|2307.5|2301.5|2306.8|2300.8|2307.5|2301.5|2306.8|2300.8|3
1626773340000|2021-07-20 09:29:00|2307|2301|2307.8|2301.8|2307.8|2301.8|2307|2301|4
1626773350000|2021-07-20 09:29:10|2308|2302|2308.3|2302.3|2308.5|2302.5|2308|2302|3
1626773360000|2021-07-20 09:29:20|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626773370000|2021-07-20 09:29:30|2308.8|2302.8|2308.3|2302.3|2308.8|2302.8|2308.3|2302.3|3
1626773390000|2021-07-20 09:29:50|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626773400000|2021-07-20 09:30:00|2309|2303|2308.8|2302.8|2309|2303|2308.8|2302.8|2
1626773410000|2021-07-20 09:30:10|2309|2303|2309|2303|2309|2303|2308.8|2302.8|3
1626773420000|2021-07-20 09:30:20|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626773460000|2021-07-20 09:31:00|2309|2303|2309.5|2303.5|2309.5|2303.5|2309|2303|3
1626773480000|2021-07-20 09:31:20|2309.8|2303.8|2310.3|2304.3|2310.3|2304.3|2309.8|2303.8|3
1626773490000|2021-07-20 09:31:30|2310|2304|2310|2304|2310|2304|2310|2304|1
1626773500000|2021-07-20 09:31:40|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626773610000|2021-07-20 09:33:30|2309.5|2303.5|2309.3|2303.3|2309.5|2303.5|2309.3|2303.3|2
1626773620000|2021-07-20 09:33:40|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626773630000|2021-07-20 09:33:50|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626773750000|2021-07-20 09:35:50|2310|2304|2310|2304|2310|2304|2310|2304|1
1626773820000|2021-07-20 09:37:00|2310.3|2304.3|2310.5|2304.5|2310.5|2304.5|2310.3|2304.3|2
1626773860000|2021-07-20 09:37:40|2310.3|2304.3|2310.5|2304.5|2310.5|2304.5|2310.3|2304.3|2
1626773920000|2021-07-20 09:38:40|2310.3|2304.3|2309.8|2303.8|2310.3|2304.3|2309.8|2303.8|2
1626773930000|2021-07-20 09:38:50|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626774150000|2021-07-20 09:42:30|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2309.5|2303.5|2
1626774280000|2021-07-20 09:44:40|2309.3|2303.3|2307.5|2301.5|2309.3|2303.3|2307.5|2301.5|2
1626774350000|2021-07-20 09:45:50|2307.8|2301.8|2308.3|2302.3|2308.3|2302.3|2307.8|2301.8|2
1626774410000|2021-07-20 09:46:50|2308|2302|2308|2302|2308|2302|2308|2302|1
1626774420000|2021-07-20 09:47:00|2307.8|2301.8|2307.5|2301.5|2307.8|2301.8|2307|2301|4
1626774500000|2021-07-20 09:48:20|2307.8|2301.8|2308|2302|2308|2302|2307.8|2301.8|4
1626774510000|2021-07-20 09:48:30|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626774520000|2021-07-20 09:48:40|2308|2302|2308|2302|2308|2302|2308|2302|1
1626774530000|2021-07-20 09:48:50|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626774580000|2021-07-20 09:49:40|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626774590000|2021-07-20 09:49:50|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626774880000|2021-07-20 09:54:40|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626774900000|2021-07-20 09:55:00|2308.8|2302.8|2309|2303|2309|2303|2308.8|2302.8|2
1626774920000|2021-07-20 09:55:20|2309.3|2303.3|2309.8|2303.8|2309.8|2303.8|2309.3|2303.3|2
1626774980000|2021-07-20 09:56:20|2310.3|2304.3|2309.8|2303.8|2310.3|2304.3|2309.8|2303.8|2
1626775000000|2021-07-20 09:56:40|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626775190000|2021-07-20 09:59:50|2309|2303|2308.8|2302.8|2309|2303|2308.5|2302.5|3
1626775210000|2021-07-20 10:00:10|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626775240000|2021-07-20 10:00:40|2308.8|2302.8|2309.3|2303.3|2309.3|2303.3|2308.8|2302.8|2
1626775260000|2021-07-20 10:01:00|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626775280000|2021-07-20 10:01:20|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2309.5|2303.5|2
1626775300000|2021-07-20 10:01:40|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2309.3|2303.3|2
1626775360000|2021-07-20 10:02:40|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2309|2303|3
1626775410000|2021-07-20 10:03:30|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626775420000|2021-07-20 10:03:40|2308.8|2302.8|2309.3|2303.3|2309.3|2303.3|2308.8|2302.8|3
1626775440000|2021-07-20 10:04:00|2309|2303|2308.5|2302.5|2309|2303|2308.5|2302.5|3
1626775460000|2021-07-20 10:04:20|2308.8|2302.8|2308.5|2302.5|2308.8|2302.8|2308.5|2302.5|2
1626775470000|2021-07-20 10:04:30|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626775480000|2021-07-20 10:04:40|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626775640000|2021-07-20 10:07:20|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626775660000|2021-07-20 10:07:40|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626775690000|2021-07-20 10:08:10|2308.3|2302.3|2307.8|2301.8|2308.3|2302.3|2307.8|2301.8|2
1626775710000|2021-07-20 10:08:30|2308|2302|2308|2302|2308|2302|2308|2302|1
1626775760000|2021-07-20 10:09:20|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626775770000|2021-07-20 10:09:30|2307|2301|2306.8|2300.8|2307|2301|2306.8|2300.8|2
1626775780000|2021-07-20 10:09:40|2307|2301|2307|2301|2307|2301|2307|2301|1
1626775800000|2021-07-20 10:10:00|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1626775810000|2021-07-20 10:10:10|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1626775860000|2021-07-20 10:11:00|2307|2301|2307.5|2301.5|2307.5|2301.5|2307|2301|3
1626775870000|2021-07-20 10:11:10|2307.3|2301.3|2306.5|2300.5|2307.3|2301.3|2306.5|2300.5|3
1626775890000|2021-07-20 10:11:30|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1626775900000|2021-07-20 10:11:40|2306.8|2300.8|2307|2301|2307|2301|2306.8|2300.8|2
1626775910000|2021-07-20 10:11:50|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626775940000|2021-07-20 10:12:20|2307|2301|2306.8|2300.8|2307|2301|2306.8|2300.8|2
1626775950000|2021-07-20 10:12:30|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626775970000|2021-07-20 10:12:50|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626775980000|2021-07-20 10:13:00|2307.8|2301.8|2308.8|2302.8|2308.8|2302.8|2307.8|2301.8|3
1626775990000|2021-07-20 10:13:10|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626776010000|2021-07-20 10:13:30|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626776020000|2021-07-20 10:13:40|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626776080000|2021-07-20 10:14:40|2308.5|2302.5|2309.3|2303.3|2309.3|2303.3|2308.5|2302.5|2
1626776090000|2021-07-20 10:14:50|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626776130000|2021-07-20 10:15:30|2309.3|2303.3|2309|2303|2309.3|2303.3|2309|2303|2
1626776150000|2021-07-20 10:15:50|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626776160000|2021-07-20 10:16:00|2309|2303|2309|2303|2309|2303|2309|2303|1
1626776180000|2021-07-20 10:16:20|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626776270000|2021-07-20 10:17:50|2309|2303|2309.3|2303.3|2309.3|2303.3|2309|2303|2
1626776280000|2021-07-20 10:18:00|2309|2303|2309.3|2303.3|2309.3|2303.3|2308.8|2302.8|4
1626776310000|2021-07-20 10:18:30|2309|2303|2309.3|2303.3|2309.3|2303.3|2309|2303|2
1626776380000|2021-07-20 10:19:40|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626776410000|2021-07-20 10:20:10|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2309.5|2303.5|2
1626776420000|2021-07-20 10:20:20|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626776440000|2021-07-20 10:20:40|2308.5|2302.5|2309.3|2303.3|2309.3|2303.3|2308.5|2302.5|3
1626776450000|2021-07-20 10:20:50|2309|2303|2308.8|2302.8|2309|2303|2308.8|2302.8|2
1626776510000|2021-07-20 10:21:50|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626776520000|2021-07-20 10:22:00|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626776530000|2021-07-20 10:22:10|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626776550000|2021-07-20 10:22:30|2308.8|2302.8|2308.5|2302.5|2308.8|2302.8|2308.3|2302.3|3
1626776560000|2021-07-20 10:22:40|2308|2302|2308|2302|2308|2302|2308|2302|1
1626776590000|2021-07-20 10:23:10|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626776610000|2021-07-20 10:23:30|2308|2302|2308.3|2302.3|2308.3|2302.3|2308|2302|2
1626776630000|2021-07-20 10:23:50|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626776640000|2021-07-20 10:24:00|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626776650000|2021-07-20 10:24:10|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626776670000|2021-07-20 10:24:30|2308|2302|2308.5|2302.5|2308.5|2302.5|2308|2302|2
1626776680000|2021-07-20 10:24:40|2308.3|2302.3|2309.5|2303.5|2309.5|2303.5|2308.3|2302.3|2
1626776700000|2021-07-20 10:25:00|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2309|2303|4
1626776740000|2021-07-20 10:25:40|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626776910000|2021-07-20 10:28:30|2309.5|2303.5|2309|2303|2309.5|2303.5|2309|2303|3
1626776920000|2021-07-20 10:28:40|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626776930000|2021-07-20 10:28:50|2308.5|2302.5|2307.8|2301.8|2308.5|2302.5|2307.8|2301.8|3
1626776950000|2021-07-20 10:29:10|2308|2302|2308.3|2302.3|2308.3|2302.3|2308|2302|2
1626776970000|2021-07-20 10:29:30|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626777010000|2021-07-20 10:30:10|2308|2302|2308.5|2302.5|2308.5|2302.5|2308|2302|3
1626777020000|2021-07-20 10:30:20|2308|2302|2308.3|2302.3|2308.3|2302.3|2307.8|2301.8|4
1626777070000|2021-07-20 10:31:10|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626777110000|2021-07-20 10:31:50|2307.3|2301.3|2307.8|2301.8|2307.8|2301.8|2307.3|2301.3|2
1626777160000|2021-07-20 10:32:40|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626777170000|2021-07-20 10:32:50|2307|2301|2306.8|2300.8|2307|2301|2306.8|2300.8|2
1626777210000|2021-07-20 10:33:30|2306.3|2300.3|2306|2300|2306.3|2300.3|2305.3|2299.3|4
1626777250000|2021-07-20 10:34:10|2305.8|2299.8|2305.3|2299.3|2305.8|2299.8|2305.3|2299.3|3
1626777270000|2021-07-20 10:34:30|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1626777290000|2021-07-20 10:34:50|2305.5|2299.5|2304.8|2298.8|2305.5|2299.5|2304.8|2298.8|3
1626777300000|2021-07-20 10:35:00|2304.5|2298.5|2305.3|2299.3|2305.3|2299.3|2304.5|2298.5|3
1626777350000|2021-07-20 10:35:50|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1626777360000|2021-07-20 10:36:00|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1626777380000|2021-07-20 10:36:20|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|2304.8|2298.8|1
1626777390000|2021-07-20 10:36:30|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|2304.5|2298.5|1
1626777400000|2021-07-20 10:36:40|2305.3|2299.3|2305.5|2299.5|2305.5|2299.5|2305.3|2299.3|2
1626777440000|2021-07-20 10:37:20|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1626777450000|2021-07-20 10:37:30|2305|2299|2305.3|2299.3|2305.3|2299.3|2305|2299|2
1626777550000|2021-07-20 10:39:10|2305.5|2299.5|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|2
1626777580000|2021-07-20 10:39:40|2305.5|2299.5|2305.3|2299.3|2305.5|2299.5|2305|2299|4
1626777590000|2021-07-20 10:39:50|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1626777620000|2021-07-20 10:40:20|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305|2299|3
1626777630000|2021-07-20 10:40:30|2305|2299|2304.8|2298.8|2305|2299|2304.8|2298.8|2
1626777650000|2021-07-20 10:40:50|2305|2299|2305.5|2299.5|2305.5|2299.5|2305|2299|3
1626777660000|2021-07-20 10:41:00|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1626777670000|2021-07-20 10:41:10|2305|2299|2304.8|2298.8|2305.3|2299.3|2304.8|2298.8|3
1626777700000|2021-07-20 10:41:40|2304.5|2298.5|2304.3|2298.3|2304.5|2298.5|2304.3|2298.3|2
1626777720000|2021-07-20 10:42:00|2304|2298|2304.3|2298.3|2304.3|2298.3|2304|2298|4
1626777750000|2021-07-20 10:42:30|2304|2298|2304.3|2298.3|2304.3|2298.3|2304|2298|2
1626777760000|2021-07-20 10:42:40|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1626777780000|2021-07-20 10:43:00|2304.3|2298.3|2303.8|2297.8|2304.3|2298.3|2303.8|2297.8|3
1626777790000|2021-07-20 10:43:10|2303.5|2297.5|2303|2297|2303.5|2297.5|2302.5|2296.5|5
1626777810000|2021-07-20 10:43:30|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1626777820000|2021-07-20 10:43:40|2303.3|2297.3|2303.8|2297.8|2303.8|2297.8|2303.3|2297.3|2
1626777830000|2021-07-20 10:43:50|2303.5|2297.5|2303|2297|2303.5|2297.5|2302.8|2296.8|3
1626777840000|2021-07-20 10:44:00|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626777850000|2021-07-20 10:44:10|2303|2297|2303.3|2297.3|2303.3|2297.3|2303|2297|2
1626777860000|2021-07-20 10:44:20|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626777870000|2021-07-20 10:44:30|2303|2297|2302.8|2296.8|2303|2297|2302.8|2296.8|2
1626777900000|2021-07-20 10:45:00|2302.5|2296.5|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|2
1626777910000|2021-07-20 10:45:10|2302.5|2296.5|2302.8|2296.8|2302.8|2296.8|2302.5|2296.5|2
1626777920000|2021-07-20 10:45:20|2303|2297|2302.8|2296.8|2303.3|2297.3|2302.8|2296.8|5
1626777950000|2021-07-20 10:45:50|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626777970000|2021-07-20 10:46:10|2302.5|2296.5|2303|2297|2303|2297|2302.5|2296.5|3
1626778000000|2021-07-20 10:46:40|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.5|2296.5|3
1626778010000|2021-07-20 10:46:50|2302|2296|2302.3|2296.3|2302.3|2296.3|2302|2296|2
1626778040000|2021-07-20 10:47:20|2302|2296|2302|2296|2302|2296|2302|2296|1
1626778070000|2021-07-20 10:47:50|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626778080000|2021-07-20 10:48:00|2302|2296|2302.5|2296.5|2302.5|2296.5|2302|2296|2
1626778090000|2021-07-20 10:48:10|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302|2296|3
1626778110000|2021-07-20 10:48:30|2302|2296|2302.3|2296.3|2302.3|2296.3|2302|2296|2
1626778120000|2021-07-20 10:48:40|2302.5|2296.5|2302.8|2296.8|2302.8|2296.8|2302.5|2296.5|2
1626778140000|2021-07-20 10:49:00|2302.5|2296.5|2302.3|2296.3|2302.5|2296.5|2302|2296|4
1626778150000|2021-07-20 10:49:10|2302.5|2296.5|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|2
1626778180000|2021-07-20 10:49:40|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626778190000|2021-07-20 10:49:50|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626778210000|2021-07-20 10:50:10|2302.5|2296.5|2302.8|2296.8|2302.8|2296.8|2302.5|2296.5|2
1626778230000|2021-07-20 10:50:30|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626778270000|2021-07-20 10:51:10|2302|2296|2302.3|2296.3|2302.3|2296.3|2302|2296|2
1626778310000|2021-07-20 10:51:50|2302|2296|2302|2296|2302|2296|2302|2296|1
1626778320000|2021-07-20 10:52:00|2302.3|2296.3|2302|2296|2302.3|2296.3|2302|2296|2
1626778330000|2021-07-20 10:52:10|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626778360000|2021-07-20 10:52:40|2302|2296|2302|2296|2302.3|2296.3|2302|2296|3
1626778370000|2021-07-20 10:52:50|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626778380000|2021-07-20 10:53:00|2302|2296|2302|2296|2302|2296|2302|2296|1
1626778410000|2021-07-20 10:53:30|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626778460000|2021-07-20 10:54:20|2301.5|2295.5|2301.8|2295.8|2301.8|2295.8|2301.5|2295.5|2
1626778530000|2021-07-20 10:55:30|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626778550000|2021-07-20 10:55:50|2302|2296|2302|2296|2302|2296|2302|2296|1
1626778570000|2021-07-20 10:56:10|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626778600000|2021-07-20 10:56:40|2302.5|2296.5|2301.5|2295.5|2302.5|2296.5|2301.5|2295.5|3
1626778650000|2021-07-20 10:57:30|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1626778690000|2021-07-20 10:58:10|2301.5|2295.5|2301.8|2295.8|2301.8|2295.8|2301.5|2295.5|4
1626778740000|2021-07-20 10:59:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1626778760000|2021-07-20 10:59:20|2302|2296|2302|2296|2302|2296|2302|2296|1
1626778770000|2021-07-20 10:59:30|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626778790000|2021-07-20 10:59:50|2302|2296|2302|2296|2302|2296|2302|2296|1
1626778810000|2021-07-20 11:00:10|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626778830000|2021-07-20 11:00:30|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626778880000|2021-07-20 11:01:20|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|2
1626778890000|2021-07-20 11:01:30|2301.5|2295.5|2302|2296|2302|2296|2301.5|2295.5|3
1626778920000|2021-07-20 11:02:00|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.5|2295.5|2
1626778960000|2021-07-20 11:02:40|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|2
1626778970000|2021-07-20 11:02:50|2301.8|2295.8|2301.3|2295.3|2301.8|2295.8|2301.3|2295.3|3
1626779010000|2021-07-20 11:03:30|2301.5|2295.5|2302.3|2296.3|2302.3|2296.3|2301.5|2295.5|2
1626779020000|2021-07-20 11:03:40|2302|2296|2302.3|2296.3|2302.3|2296.3|2302|2296|2
1626779060000|2021-07-20 11:04:20|2302.5|2296.5|2302.3|2296.3|2302.8|2296.8|2302.3|2296.3|4
1626779110000|2021-07-20 11:05:10|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|2
1626779120000|2021-07-20 11:05:20|2302|2296|2302|2296|2302|2296|2302|2296|1
1626779160000|2021-07-20 11:06:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626779190000|2021-07-20 11:06:30|2302|2296|2302|2296|2302|2296|2302|2296|1
1626779220000|2021-07-20 11:07:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626779300000|2021-07-20 11:08:20|2301.5|2295.5|2301|2295|2301.5|2295.5|2301|2295|3
1626779340000|2021-07-20 11:09:00|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301|2295|3
1626779390000|2021-07-20 11:09:50|2301|2295|2301|2295|2301|2295|2301|2295|1
1626779440000|2021-07-20 11:10:40|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1626779480000|2021-07-20 11:11:20|2300.5|2294.5|2299.3|2293.3|2300.5|2294.5|2299.3|2293.3|6
1626779500000|2021-07-20 11:11:40|2299.5|2293.5|2300.3|2294.3|2300.3|2294.3|2299.5|2293.5|2
1626779520000|2021-07-20 11:12:00|2300.5|2294.5|2300.8|2294.8|2300.8|2294.8|2300.5|2294.5|2
1626779530000|2021-07-20 11:12:10|2301|2295|2301.3|2295.3|2301.5|2295.5|2301|2295|3
1626779540000|2021-07-20 11:12:20|2301.8|2295.8|2301.3|2295.3|2301.8|2295.8|2301.3|2295.3|2
1626779560000|2021-07-20 11:12:40|2301.5|2295.5|2302.5|2296.5|2302.5|2296.5|2301.5|2295.5|3
1626779570000|2021-07-20 11:12:50|2302.8|2296.8|2302.5|2296.5|2302.8|2296.8|2302.5|2296.5|2
1626779580000|2021-07-20 11:13:00|2302.3|2296.3|2303.3|2297.3|2303.3|2297.3|2302.3|2296.3|2
1626779590000|2021-07-20 11:13:10|2303.5|2297.5|2303.8|2297.8|2303.8|2297.8|2303.5|2297.5|2
1626779620000|2021-07-20 11:13:40|2302.8|2296.8|2302.3|2296.3|2302.8|2296.8|2302.3|2296.3|3
1626779640000|2021-07-20 11:14:00|2303|2297|2302.8|2296.8|2303|2297|2302.8|2296.8|2
1626779650000|2021-07-20 11:14:10|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1626779670000|2021-07-20 11:14:30|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626779690000|2021-07-20 11:14:50|2302|2296|2302|2296|2302|2296|2302|2296|1
1626779710000|2021-07-20 11:15:10|2302.3|2296.3|2302.3|2296.3|2302.5|2296.5|2302.3|2296.3|3
1626779760000|2021-07-20 11:16:00|2302|2296|2302.5|2296.5|2302.5|2296.5|2302|2296|2
1626779780000|2021-07-20 11:16:20|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626779790000|2021-07-20 11:16:30|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1626779810000|2021-07-20 11:16:50|2302.3|2296.3|2302|2296|2302.3|2296.3|2302|2296|2
1626779820000|2021-07-20 11:17:00|2302.3|2296.3|2302.5|2296.5|2302.5|2296.5|2302.3|2296.3|2
1626779850000|2021-07-20 11:17:30|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626779900000|2021-07-20 11:18:20|2302|2296|2302.5|2296.5|2302.5|2296.5|2302|2296|2
1626779910000|2021-07-20 11:18:30|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626779950000|2021-07-20 11:19:10|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2301.8|2295.8|5
1626779970000|2021-07-20 11:19:30|2302|2296|2302.3|2296.3|2302.3|2296.3|2302|2296|2
1626779990000|2021-07-20 11:19:50|2301.8|2295.8|2300.8|2294.8|2301.8|2295.8|2300.8|2294.8|3
1626780020000|2021-07-20 11:20:20|2301|2295|2301|2295|2301|2295|2300.5|2294.5|4
1626780040000|2021-07-20 11:20:40|2300.8|2294.8|2300.5|2294.5|2300.8|2294.8|2300.5|2294.5|4
1626780050000|2021-07-20 11:20:50|2301|2295|2301.3|2295.3|2301.3|2295.3|2301|2295|2
1626780090000|2021-07-20 11:21:30|2301|2295|2301|2295|2301|2295|2301|2295|1
1626780130000|2021-07-20 11:22:10|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1626780140000|2021-07-20 11:22:20|2301.5|2295.5|2302|2296|2302|2296|2301.5|2295.5|2
1626780180000|2021-07-20 11:23:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.5|2295.5|3
1626780220000|2021-07-20 11:23:40|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1626780250000|2021-07-20 11:24:10|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626780270000|2021-07-20 11:24:30|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1626780360000|2021-07-20 11:26:00|2301|2295|2300.5|2294.5|2301|2295|2300.5|2294.5|3
1626780370000|2021-07-20 11:26:10|2301|2295|2301|2295|2301|2295|2301|2295|1
1626780380000|2021-07-20 11:26:20|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1626780390000|2021-07-20 11:26:30|2301|2295|2301|2295|2301|2295|2301|2295|1
1626780500000|2021-07-20 11:28:20|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|2300.8|2294.8|1
1626780580000|2021-07-20 11:29:40|2301|2295|2301|2295|2301|2295|2301|2295|1
1626780590000|2021-07-20 11:29:50|2301.3|2295.3|2301.5|2295.5|2301.8|2295.8|2301.3|2295.3|3
1626780600000|2021-07-20 11:30:00|2301.8|2295.8|2301.8|2295.8|2302|2296|2301.8|2295.8|3
1626780620000|2021-07-20 11:30:20|2302.3|2296.3|2302.8|2296.8|2303|2297|2302.3|2296.3|6
1626780680000|2021-07-20 11:31:20|2302.5|2296.5|2301.8|2295.8|2302.5|2296.5|2301.8|2295.8|2
1626780690000|2021-07-20 11:31:30|2302|2296|2302|2296|2302|2296|2302|2296|1
1626780780000|2021-07-20 11:33:00|2303|2297|2302.8|2296.8|2303|2297|2302.8|2296.8|2
1626780810000|2021-07-20 11:33:30|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1626780830000|2021-07-20 11:33:50|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626780840000|2021-07-20 11:34:00|2303|2297|2303.5|2297.5|2303.8|2297.8|2303|2297|3
1626780880000|2021-07-20 11:34:40|2303.3|2297.3|2303|2297|2303.3|2297.3|2302.8|2296.8|5
1626780890000|2021-07-20 11:34:50|2303.3|2297.3|2303.8|2297.8|2303.8|2297.8|2303.3|2297.3|2
1626781040000|2021-07-20 11:37:20|2304|2298|2304.5|2298.5|2304.5|2298.5|2304|2298|2
1626781050000|2021-07-20 11:37:30|2304.8|2298.8|2305.5|2299.5|2306|2300|2304.8|2298.8|4
1626781140000|2021-07-20 11:39:00|2306|2300|2306|2300|2306|2300|2306|2300|1
1626781180000|2021-07-20 11:39:40|2305.5|2299.5|2305.3|2299.3|2305.5|2299.5|2305.3|2299.3|2
1626781190000|2021-07-20 11:39:50|2305|2299|2304.8|2298.8|2305|2299|2304.8|2298.8|2
1626781200000|2021-07-20 11:40:00|2305|2299|2305.3|2299.3|2305.3|2299.3|2305|2299|2
1626781210000|2021-07-20 11:40:10|2305.5|2299.5|2305.3|2299.3|2305.5|2299.5|2305.3|2299.3|2
1626781220000|2021-07-20 11:40:20|2305|2299|2305.3|2299.3|2305.5|2299.5|2305|2299|5
1626781240000|2021-07-20 11:40:40|2305.5|2299.5|2306.5|2300.5|2306.5|2300.5|2305.5|2299.5|4
1626781260000|2021-07-20 11:41:00|2306.8|2300.8|2307.3|2301.3|2307.3|2301.3|2306.8|2300.8|2
1626781270000|2021-07-20 11:41:10|2307|2301|2307.5|2301.5|2307.5|2301.5|2307|2301|3
1626781280000|2021-07-20 11:41:20|2307|2301|2307.5|2301.5|2307.5|2301.5|2307|2301|2
1626781290000|2021-07-20 11:41:30|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626781300000|2021-07-20 11:41:40|2308|2302|2308.5|2302.5|2308.5|2302.5|2308|2302|3
1626781320000|2021-07-20 11:42:00|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626781340000|2021-07-20 11:42:20|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626781350000|2021-07-20 11:42:30|2309|2303|2309.3|2303.3|2309.3|2303.3|2309|2303|2
1626781370000|2021-07-20 11:42:50|2309|2303|2309.3|2303.3|2309.3|2303.3|2309|2303|2
1626781380000|2021-07-20 11:43:00|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626781400000|2021-07-20 11:43:20|2309.3|2303.3|2309|2303|2309.3|2303.3|2309|2303|2
1626781410000|2021-07-20 11:43:30|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626781430000|2021-07-20 11:43:50|2309|2303|2309.5|2303.5|2309.5|2303.5|2309|2303|2
1626781440000|2021-07-20 11:44:00|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2309.3|2303.3|2
1626781450000|2021-07-20 11:44:10|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626781470000|2021-07-20 11:44:30|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626781480000|2021-07-20 11:44:40|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.5|2303.5|3
1626781490000|2021-07-20 11:44:50|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626781510000|2021-07-20 11:45:10|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626781520000|2021-07-20 11:45:20|2309.5|2303.5|2309.8|2303.8|2309.8|2303.8|2309.5|2303.5|2
1626781590000|2021-07-20 11:46:30|2309.5|2303.5|2309.3|2303.3|2309.5|2303.5|2309.3|2303.3|2
1626781600000|2021-07-20 11:46:40|2309|2303|2309|2303|2309|2303|2309|2303|1
1626781610000|2021-07-20 11:46:50|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626781620000|2021-07-20 11:47:00|2309|2303|2309.3|2303.3|2309.3|2303.3|2309|2303|2
1626781640000|2021-07-20 11:47:20|2309|2303|2309|2303|2309|2303|2309|2303|1
1626781660000|2021-07-20 11:47:40|2308.8|2302.8|2308.5|2302.5|2308.8|2302.8|2308.5|2302.5|4
1626781670000|2021-07-20 11:47:50|2308.3|2302.3|2308.5|2302.5|2308.5|2302.5|2308.3|2302.3|2
1626781680000|2021-07-20 11:48:00|2307.8|2301.8|2307.3|2301.3|2307.8|2301.8|2307.3|2301.3|2
1626781700000|2021-07-20 11:48:20|2307.8|2301.8|2307.3|2301.3|2308|2302|2307.3|2301.3|5
1626781710000|2021-07-20 11:48:30|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626781720000|2021-07-20 11:48:40|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626781730000|2021-07-20 11:48:50|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1626781740000|2021-07-20 11:49:00|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626781770000|2021-07-20 11:49:30|2308|2302|2308|2302|2308|2302|2308|2302|1
1626781780000|2021-07-20 11:49:40|2307.8|2301.8|2307|2301|2307.8|2301.8|2307|2301|2
1626781790000|2021-07-20 11:49:50|2307.3|2301.3|2306|2300|2307.3|2301.3|2306|2300|2
1626781800000|2021-07-20 11:50:00|2306.3|2300.3|2306.5|2300.5|2306.5|2300.5|2306.3|2300.3|2
1626781810000|2021-07-20 11:50:10|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1626781820000|2021-07-20 11:50:20|2307.3|2301.3|2306.8|2300.8|2307.3|2301.3|2306.8|2300.8|3
1626781830000|2021-07-20 11:50:30|2307.5|2301.5|2307|2301|2307.5|2301.5|2307|2301|3
1626781850000|2021-07-20 11:50:50|2307.3|2301.3|2307|2301|2307.3|2301.3|2307|2301|2
1626781860000|2021-07-20 11:51:00|2307.3|2301.3|2307|2301|2307.8|2301.8|2307|2301|3
1626781870000|2021-07-20 11:51:10|2306.8|2300.8|2307|2301|2307|2301|2306.5|2300.5|4
1626781880000|2021-07-20 11:51:20|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1626781900000|2021-07-20 11:51:40|2306.5|2300.5|2306.8|2300.8|2306.8|2300.8|2306.5|2300.5|2
1626781910000|2021-07-20 11:51:50|2306.5|2300.5|2307.8|2301.8|2307.8|2301.8|2306.5|2300.5|8
1626781920000|2021-07-20 11:52:00|2307.5|2301.5|2307|2301|2307.5|2301.5|2306.8|2300.8|5
1626781930000|2021-07-20 11:52:10|2306.8|2300.8|2307|2301|2307.3|2301.3|2306.8|2300.8|4
1626781940000|2021-07-20 11:52:20|2306.8|2300.8|2306.5|2300.5|2306.8|2300.8|2306.5|2300.5|2
1626781950000|2021-07-20 11:52:30|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1626781960000|2021-07-20 11:52:40|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1626782000000|2021-07-20 11:53:20|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1626782010000|2021-07-20 11:53:30|2307|2301|2307.8|2301.8|2307.8|2301.8|2307|2301|3
1626782020000|2021-07-20 11:53:40|2308|2302|2308|2302|2308|2302|2308|2302|1
1626782080000|2021-07-20 11:54:40|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626782090000|2021-07-20 11:54:50|2308.5|2302.5|2308.3|2302.3|2308.5|2302.5|2308.3|2302.3|2
1626782120000|2021-07-20 11:55:20|2308.5|2302.5|2309|2303|2309|2303|2308.5|2302.5|2
1626782130000|2021-07-20 11:55:30|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626782220000|2021-07-20 11:57:00|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626782240000|2021-07-20 11:57:20|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626782250000|2021-07-20 11:57:30|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626782260000|2021-07-20 11:57:40|2309.5|2303.5|2309.8|2303.8|2309.8|2303.8|2309.5|2303.5|2
1626782270000|2021-07-20 11:57:50|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626782320000|2021-07-20 11:58:40|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2309.5|2303.5|2
1626782330000|2021-07-20 11:58:50|2309|2303|2309.3|2303.3|2309.3|2303.3|2309|2303|2
1626782340000|2021-07-20 11:59:00|2309|2303|2309|2303|2309|2303|2309|2303|1
1626782370000|2021-07-20 11:59:30|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626782380000|2021-07-20 11:59:40|2308.8|2302.8|2309.3|2303.3|2309.3|2303.3|2308.8|2302.8|2
1626782420000|2021-07-20 12:00:20|2309.5|2303.5|2309.3|2303.3|2309.8|2303.8|2309.3|2303.3|3
1626782430000|2021-07-20 12:00:30|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626782480000|2021-07-20 12:01:20|2309|2303|2309.3|2303.3|2309.3|2303.3|2309|2303|2
1626782530000|2021-07-20 12:02:10|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626782550000|2021-07-20 12:02:30|2309.3|2303.3|2309|2303|2309.3|2303.3|2308.8|2302.8|4
1626782560000|2021-07-20 12:02:40|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2309.3|2303.3|2
1626782630000|2021-07-20 12:03:50|2309.8|2303.8|2309.5|2303.5|2309.8|2303.8|2309.5|2303.5|2
1626782660000|2021-07-20 12:04:20|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626782690000|2021-07-20 12:04:50|2309.5|2303.5|2309.3|2303.3|2309.5|2303.5|2308.8|2302.8|5
1626782700000|2021-07-20 12:05:00|2309.5|2303.5|2309.3|2303.3|2309.5|2303.5|2309.3|2303.3|2
1626782710000|2021-07-20 12:05:10|2309|2303|2309|2303|2309|2303|2309|2303|1
1626782720000|2021-07-20 12:05:20|2308.8|2302.8|2308.3|2302.3|2308.8|2302.8|2308.3|2302.3|5
1626782740000|2021-07-20 12:05:40|2307.5|2301.5|2307.5|2301.5|2307.8|2301.8|2307.5|2301.5|3
1626782760000|2021-07-20 12:06:00|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626782770000|2021-07-20 12:06:10|2307.5|2301.5|2306.3|2300.3|2307.5|2301.5|2306.3|2300.3|3
1626782790000|2021-07-20 12:06:30|2306|2300|2306.8|2300.8|2306.8|2300.8|2306|2300|4
1626782800000|2021-07-20 12:06:40|2306.5|2300.5|2306.8|2300.8|2307|2301|2306.3|2300.3|4
1626782810000|2021-07-20 12:06:50|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1626782820000|2021-07-20 12:07:00|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1626782830000|2021-07-20 12:07:10|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1626782840000|2021-07-20 12:07:20|2306.3|2300.3|2306|2300|2306.3|2300.3|2306|2300|2
1626782860000|2021-07-20 12:07:40|2306.5|2300.5|2306.8|2300.8|2306.8|2300.8|2306.5|2300.5|2
1626782870000|2021-07-20 12:07:50|2307|2301|2306.8|2300.8|2307|2301|2306.8|2300.8|2
1626782880000|2021-07-20 12:08:00|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|2306.5|2300.5|1
1626782900000|2021-07-20 12:08:20|2307|2301|2306.5|2300.5|2307|2301|2306.5|2300.5|2
1626782920000|2021-07-20 12:08:40|2306.3|2300.3|2305.8|2299.8|2306.3|2300.3|2305.8|2299.8|2
1626782930000|2021-07-20 12:08:50|2305.3|2299.3|2304.8|2298.8|2305.3|2299.3|2304.8|2298.8|2
1626782970000|2021-07-20 12:09:30|2304.5|2298.5|2305.5|2299.5|2305.8|2299.8|2304|2298|6
1626783030000|2021-07-20 12:10:30|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1626783050000|2021-07-20 12:10:50|2305.8|2299.8|2305.3|2299.3|2305.8|2299.8|2305.3|2299.3|2
1626783060000|2021-07-20 12:11:00|2305|2299|2304.8|2298.8|2305|2299|2304.8|2298.8|2
1626783070000|2021-07-20 12:11:10|2303.5|2297.5|2303.3|2297.3|2303.5|2297.5|2303|2297|4
1626783130000|2021-07-20 12:12:10|2304.3|2298.3|2304.8|2298.8|2304.8|2298.8|2304.3|2298.3|2
1626783150000|2021-07-20 12:12:30|2304.5|2298.5|2305|2299|2305|2299|2304.3|2298.3|3
1626783170000|2021-07-20 12:12:50|2304.8|2298.8|2305.3|2299.3|2305.3|2299.3|2304.8|2298.8|8
1626783190000|2021-07-20 12:13:10|2304.8|2298.8|2305|2299|2305|2299|2304.8|2298.8|2
1626783210000|2021-07-20 12:13:30|2304.8|2298.8|2304.5|2298.5|2304.8|2298.8|2304.5|2298.5|2
1626783230000|2021-07-20 12:13:50|2304.8|2298.8|2303.8|2297.8|2304.8|2298.8|2303.8|2297.8|4
1626783240000|2021-07-20 12:14:00|2303.5|2297.5|2303.8|2297.8|2304|2298|2303.3|2297.3|8
1626783250000|2021-07-20 12:14:10|2304|2298|2304|2298|2304|2298|2304|2298|1
1626783270000|2021-07-20 12:14:30|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1626783280000|2021-07-20 12:14:40|2303|2297|2303.3|2297.3|2303.3|2297.3|2303|2297|2
1626783310000|2021-07-20 12:15:10|2303.5|2297.5|2302.8|2296.8|2303.5|2297.5|2302.5|2296.5|4
1626783320000|2021-07-20 12:15:20|2302.5|2296.5|2303|2297|2303|2297|2302.5|2296.5|2
1626783330000|2021-07-20 12:15:30|2302|2296|2301.5|2295.5|2302|2296|2301.5|2295.5|3
1626783420000|2021-07-20 12:17:00|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626783430000|2021-07-20 12:17:10|2302.3|2296.3|2303|2297|2303.3|2297.3|2302.3|2296.3|3
1626783440000|2021-07-20 12:17:20|2303.3|2297.3|2302.5|2296.5|2303.3|2297.3|2302.5|2296.5|4
1626783450000|2021-07-20 12:17:30|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626783460000|2021-07-20 12:17:40|2302.5|2296.5|2303|2297|2303|2297|2302.5|2296.5|2
1626783490000|2021-07-20 12:18:10|2302.8|2296.8|2302|2296|2302.8|2296.8|2302|2296|4
1626783510000|2021-07-20 12:18:30|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|2302.3|2296.3|1
1626783540000|2021-07-20 12:19:00|2302.8|2296.8|2303.8|2297.8|2303.8|2297.8|2302.8|2296.8|5
1626783550000|2021-07-20 12:19:10|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1626783580000|2021-07-20 12:19:40|2303.3|2297.3|2303|2297|2303.3|2297.3|2303|2297|2
1626783600000|2021-07-20 12:20:00|2303.3|2297.3|2304.8|2298.8|2304.8|2298.8|2303.3|2297.3|4
1626783610000|2021-07-20 12:20:10|2305|2299|2304.8|2298.8|2305|2299|2304.8|2298.8|2
1626783620000|2021-07-20 12:20:20|2305.3|2299.3|2305|2299|2305.3|2299.3|2304.5|2298.5|4
1626783630000|2021-07-20 12:20:30|2304.8|2298.8|2305.3|2299.3|2306|2300|2304.8|2298.8|5
1626783650000|2021-07-20 12:20:50|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1626783670000|2021-07-20 12:21:10|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1626783680000|2021-07-20 12:21:20|2306|2300|2306.3|2300.3|2306.8|2300.8|2306|2300|3
1626783700000|2021-07-20 12:21:40|2305.8|2299.8|2305.5|2299.5|2305.8|2299.8|2305.5|2299.5|2
1626783710000|2021-07-20 12:21:50|2305.8|2299.8|2306|2300|2306|2300|2305.8|2299.8|2
1626783720000|2021-07-20 12:22:00|2306.3|2300.3|2307.5|2301.5|2307.5|2301.5|2306.3|2300.3|8
1626783730000|2021-07-20 12:22:10|2307.3|2301.3|2308.3|2302.3|2308.5|2302.5|2307.3|2301.3|8
1626783750000|2021-07-20 12:22:30|2308.8|2302.8|2308.5|2302.5|2308.8|2302.8|2308.3|2302.3|3
1626783760000|2021-07-20 12:22:40|2308.3|2302.3|2308.5|2302.5|2308.8|2302.8|2308.3|2302.3|4
1626783770000|2021-07-20 12:22:50|2308.3|2302.3|2308.5|2302.5|2308.5|2302.5|2308.3|2302.3|2
1626783820000|2021-07-20 12:23:40|2308.8|2302.8|2309.5|2303.5|2309.8|2303.8|2308.8|2302.8|6
1626783850000|2021-07-20 12:24:10|2309.8|2303.8|2309|2303|2309.8|2303.8|2308.5|2302.5|5
1626783880000|2021-07-20 12:24:40|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626783890000|2021-07-20 12:24:50|2309.5|2303.5|2309.8|2303.8|2309.8|2303.8|2309.5|2303.5|2
1626783910000|2021-07-20 12:25:10|2310|2304|2309.8|2303.8|2310|2304|2309.8|2303.8|2
1626783920000|2021-07-20 12:25:20|2309.3|2303.3|2308.5|2302.5|2309.3|2303.3|2308.5|2302.5|8
1626783930000|2021-07-20 12:25:30|2308|2302|2308.5|2302.5|2308.5|2302.5|2308|2302|2
1626783960000|2021-07-20 12:26:00|2308.3|2302.3|2308|2302|2308.5|2302.5|2308|2302|4
1626783970000|2021-07-20 12:26:10|2308.3|2302.3|2308.8|2302.8|2308.8|2302.8|2308.3|2302.3|3
1626783980000|2021-07-20 12:26:20|2308.5|2302.5|2308.8|2302.8|2308.8|2302.8|2308.5|2302.5|2
1626783990000|2021-07-20 12:26:30|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626784000000|2021-07-20 12:26:40|2309|2303|2308.8|2302.8|2309|2303|2308.8|2302.8|2
1626784020000|2021-07-20 12:27:00|2309|2303|2309.5|2303.5|2309.5|2303.5|2309|2303|3
1626784030000|2021-07-20 12:27:10|2309.3|2303.3|2309.8|2303.8|2309.8|2303.8|2309.3|2303.3|2
1626784090000|2021-07-20 12:28:10|2309.5|2303.5|2308.8|2302.8|2309.5|2303.5|2308.8|2302.8|2
1626784130000|2021-07-20 12:28:50|2309|2303|2309|2303|2309|2303|2309|2303|1
1626784140000|2021-07-20 12:29:00|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626784150000|2021-07-20 12:29:10|2309|2303|2309.8|2303.8|2309.8|2303.8|2309|2303|3
1626784170000|2021-07-20 12:29:30|2309.3|2303.3|2308.5|2302.5|2309.3|2303.3|2308.5|2302.5|2
1626784180000|2021-07-20 12:29:40|2308|2302|2307.3|2301.3|2308|2302|2307.3|2301.3|4
1626784190000|2021-07-20 12:29:50|2307|2301|2303.8|2297.8|2307|2301|2303.8|2297.8|6
1626784200000|2021-07-20 12:30:00|2304.3|2298.3|2306|2300|2306|2300|2304.3|2298.3|2
1626784210000|2021-07-20 12:30:10|2306.3|2300.3|2306.8|2300.8|2307|2301|2306.3|2300.3|5
1626784220000|2021-07-20 12:30:20|2307|2301|2307|2301|2307.5|2301.5|2306|2300|11
1626784230000|2021-07-20 12:30:30|2307.5|2301.5|2307.5|2301.5|2308.3|2302.3|2307.3|2301.3|7
1626784240000|2021-07-20 12:30:40|2307.3|2301.3|2305.8|2299.8|2307.3|2301.3|2305.8|2299.8|5
1626784260000|2021-07-20 12:31:00|2306|2300|2306.8|2300.8|2306.8|2300.8|2306|2300|2
1626784270000|2021-07-20 12:31:10|2306.5|2300.5|2306|2300|2307|2301|2306|2300|5
1626784290000|2021-07-20 12:31:30|2306.3|2300.3|2306.8|2300.8|2306.8|2300.8|2306.3|2300.3|2
1626784310000|2021-07-20 12:31:50|2305.8|2299.8|2307.8|2301.8|2307.8|2301.8|2305.8|2299.8|4
1626784320000|2021-07-20 12:32:00|2307.3|2301.3|2306.3|2300.3|2307.3|2301.3|2306.3|2300.3|3
1626784350000|2021-07-20 12:32:30|2306.8|2300.8|2307.5|2301.5|2307.5|2301.5|2306.8|2300.8|4
1626784360000|2021-07-20 12:32:40|2307.8|2301.8|2308.5|2302.5|2308.5|2302.5|2307.8|2301.8|4
1626784370000|2021-07-20 12:32:50|2308.8|2302.8|2309|2303|2309|2303|2308.5|2302.5|3
1626784380000|2021-07-20 12:33:00|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626784390000|2021-07-20 12:33:10|2309.5|2303.5|2308.8|2302.8|2309.5|2303.5|2308.8|2302.8|3
1626784400000|2021-07-20 12:33:20|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626784410000|2021-07-20 12:33:30|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626784420000|2021-07-20 12:33:40|2309|2303|2309|2303|2309|2303|2309|2303|1
1626784430000|2021-07-20 12:33:50|2308.8|2302.8|2308.8|2302.8|2309|2303|2308.8|2302.8|3
1626784440000|2021-07-20 12:34:00|2308|2302|2307.8|2301.8|2308|2302|2307.8|2301.8|2
1626784470000|2021-07-20 12:34:30|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626784480000|2021-07-20 12:34:40|2308.8|2302.8|2309.3|2303.3|2309.3|2303.3|2308.8|2302.8|3
1626784500000|2021-07-20 12:35:00|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626784520000|2021-07-20 12:35:20|2309|2303|2308.8|2302.8|2309|2303|2308.8|2302.8|2
1626784530000|2021-07-20 12:35:30|2308.5|2302.5|2308.3|2302.3|2308.5|2302.5|2308.3|2302.3|2
1626784560000|2021-07-20 12:36:00|2308.5|2302.5|2308.8|2302.8|2308.8|2302.8|2308.5|2302.5|2
1626784570000|2021-07-20 12:36:10|2309|2303|2309.8|2303.8|2309.8|2303.8|2309|2303|2
1626784590000|2021-07-20 12:36:30|2310.3|2304.3|2309.8|2303.8|2310.3|2304.3|2309.8|2303.8|2
1626784610000|2021-07-20 12:36:50|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626784620000|2021-07-20 12:37:00|2308.3|2302.3|2308.5|2302.5|2308.8|2302.8|2308.3|2302.3|3
1626784640000|2021-07-20 12:37:20|2308.8|2302.8|2309|2303|2309|2303|2308.8|2302.8|2
1626784650000|2021-07-20 12:37:30|2309.3|2303.3|2309.8|2303.8|2309.8|2303.8|2309.3|2303.3|3
1626784670000|2021-07-20 12:37:50|2309|2303|2309|2303|2309.3|2303.3|2309|2303|3
1626784680000|2021-07-20 12:38:00|2309.3|2303.3|2310|2304|2310|2304|2309.3|2303.3|4
1626784690000|2021-07-20 12:38:10|2310.3|2304.3|2310.8|2304.8|2310.8|2304.8|2310|2304|6
1626784700000|2021-07-20 12:38:20|2310|2304|2310|2304|2310|2304|2310|2304|1
1626784730000|2021-07-20 12:38:50|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1626784740000|2021-07-20 12:39:00|2310|2304|2309.8|2303.8|2310|2304|2309.8|2303.8|2
1626784770000|2021-07-20 12:39:30|2309.5|2303.5|2309.8|2303.8|2309.8|2303.8|2309.3|2303.3|4
1626784780000|2021-07-20 12:39:40|2310|2304|2310|2304|2310|2304|2310|2304|1
1626784790000|2021-07-20 12:39:50|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|2310.3|2304.3|1
1626784810000|2021-07-20 12:40:10|2310|2304|2309.3|2303.3|2310|2304|2309.3|2303.3|3
1626784820000|2021-07-20 12:40:20|2309|2303|2309|2303|2309|2303|2309|2303|1
1626784830000|2021-07-20 12:40:30|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626784840000|2021-07-20 12:40:40|2308|2302|2308|2302|2308|2302|2308|2302|1
1626784850000|2021-07-20 12:40:50|2308.3|2302.3|2308.8|2302.8|2309|2303|2308.3|2302.3|6
1626784860000|2021-07-20 12:41:00|2309|2303|2309.5|2303.5|2309.5|2303.5|2308.8|2302.8|6
1626784870000|2021-07-20 12:41:10|2308.3|2302.3|2308|2302|2308.3|2302.3|2308|2302|2
1626784880000|2021-07-20 12:41:20|2308.5|2302.5|2308.3|2302.3|2308.5|2302.5|2308.3|2302.3|2
1626784890000|2021-07-20 12:41:30|2308|2302|2307.8|2301.8|2308|2302|2307.8|2301.8|2
1626784900000|2021-07-20 12:41:40|2307.5|2301.5|2307.8|2301.8|2308|2302|2307.5|2301.5|4
1626784910000|2021-07-20 12:41:50|2308|2302|2308|2302|2308|2302|2308|2302|1
1626784920000|2021-07-20 12:42:00|2307.8|2301.8|2308.3|2302.3|2308.3|2302.3|2307.8|2301.8|4
1626784930000|2021-07-20 12:42:10|2307.8|2301.8|2308|2302|2308.3|2302.3|2307.8|2301.8|3
1626784940000|2021-07-20 12:42:20|2307.8|2301.8|2308|2302|2308|2302|2307.8|2301.8|4
1626784950000|2021-07-20 12:42:30|2308.3|2302.3|2308.3|2302.3|2308.5|2302.5|2308.3|2302.3|3
1626784960000|2021-07-20 12:42:40|2308.5|2302.5|2309.3|2303.3|2309.3|2303.3|2308.3|2302.3|5
1626784970000|2021-07-20 12:42:50|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626784980000|2021-07-20 12:43:00|2309|2303|2307.8|2301.8|2309|2303|2307.8|2301.8|8
1626784990000|2021-07-20 12:43:10|2308|2302|2308|2302|2308|2302|2307.8|2301.8|3
1626785000000|2021-07-20 12:43:20|2308.3|2302.3|2306.3|2300.3|2308.3|2302.3|2306.3|2300.3|5
1626785010000|2021-07-20 12:43:30|2306|2300|2305.5|2299.5|2306.3|2300.3|2305.5|2299.5|4
1626785030000|2021-07-20 12:43:50|2306|2300|2306.3|2300.3|2306.3|2300.3|2305.8|2299.8|8
1626785040000|2021-07-20 12:44:00|2306.5|2300.5|2306.3|2300.3|2306.5|2300.5|2306.3|2300.3|2
1626785050000|2021-07-20 12:44:10|2306.5|2300.5|2306.5|2300.5|2306.8|2300.8|2306.5|2300.5|3
1626785060000|2021-07-20 12:44:20|2306.8|2300.8|2307|2301|2307|2301|2306.8|2300.8|4
1626785070000|2021-07-20 12:44:30|2306.8|2300.8|2307|2301|2307|2301|2306.8|2300.8|2
1626785080000|2021-07-20 12:44:40|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.5|2300.5|3
1626785090000|2021-07-20 12:44:50|2307|2301|2307.5|2301.5|2307.5|2301.5|2307|2301|3
1626785100000|2021-07-20 12:45:00|2307|2301|2307.3|2301.3|2307.3|2301.3|2307|2301|2
1626785110000|2021-07-20 12:45:10|2307|2301|2305.8|2299.8|2307|2301|2305.8|2299.8|3
1626785120000|2021-07-20 12:45:20|2306|2300|2306|2300|2306|2300|2306|2300|1
1626785130000|2021-07-20 12:45:30|2306.3|2300.3|2306.8|2300.8|2306.8|2300.8|2306.3|2300.3|3
1626785140000|2021-07-20 12:45:40|2306.5|2300.5|2305.5|2299.5|2307|2301|2305.5|2299.5|7
1626785150000|2021-07-20 12:45:50|2305.3|2299.3|2305|2299|2305.3|2299.3|2305|2299|2
1626785160000|2021-07-20 12:46:00|2305.3|2299.3|2305.5|2299.5|2305.5|2299.5|2305.3|2299.3|2
1626785170000|2021-07-20 12:46:10|2305.8|2299.8|2306.3|2300.3|2306.3|2300.3|2305.8|2299.8|3
1626785180000|2021-07-20 12:46:20|2306|2300|2307.3|2301.3|2307.3|2301.3|2306|2300|6
1626785190000|2021-07-20 12:46:30|2307.5|2301.5|2306.8|2300.8|2307.5|2301.5|2306.8|2300.8|3
1626785210000|2021-07-20 12:46:50|2306.5|2300.5|2306|2300|2306.5|2300.5|2306|2300|3
1626785220000|2021-07-20 12:47:00|2305.8|2299.8|2305.5|2299.5|2305.8|2299.8|2305.5|2299.5|2
1626785240000|2021-07-20 12:47:20|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.5|2299.5|3
1626785250000|2021-07-20 12:47:30|2305.3|2299.3|2304.8|2298.8|2305.3|2299.3|2304.8|2298.8|3
1626785280000|2021-07-20 12:48:00|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|2304.3|2298.3|1
1626785290000|2021-07-20 12:48:10|2304|2298|2303.8|2297.8|2304|2298|2303.8|2297.8|2
1626785300000|2021-07-20 12:48:20|2303.5|2297.5|2304|2298|2304.3|2298.3|2303.5|2297.5|5
1626785320000|2021-07-20 12:48:40|2303.8|2297.8|2303.5|2297.5|2303.8|2297.8|2303.5|2297.5|2
1626785340000|2021-07-20 12:49:00|2303.8|2297.8|2304|2298|2304|2298|2303.8|2297.8|2
1626785350000|2021-07-20 12:49:10|2303.8|2297.8|2303|2297|2303.8|2297.8|2303|2297|6
1626785360000|2021-07-20 12:49:20|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1626785370000|2021-07-20 12:49:30|2303.5|2297.5|2304|2298|2304|2298|2303.5|2297.5|3
1626785390000|2021-07-20 12:49:50|2303.8|2297.8|2303.5|2297.5|2303.8|2297.8|2303.3|2297.3|3
1626785420000|2021-07-20 12:50:20|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1626785430000|2021-07-20 12:50:30|2303.5|2297.5|2304.5|2298.5|2304.5|2298.5|2303.5|2297.5|3
1626785440000|2021-07-20 12:50:40|2303.8|2297.8|2303.5|2297.5|2303.8|2297.8|2303.5|2297.5|2
1626785450000|2021-07-20 12:50:50|2303.3|2297.3|2303|2297|2303.3|2297.3|2303|2297|2
1626785490000|2021-07-20 12:51:30|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|2303.5|2297.5|1
1626785520000|2021-07-20 12:52:00|2303|2297|2303|2297|2303|2297|2303|2297|1
1626785530000|2021-07-20 12:52:10|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|2303.3|2297.3|1
1626785540000|2021-07-20 12:52:20|2303|2297|2303|2297|2303.3|2297.3|2303|2297|3
1626785560000|2021-07-20 12:52:40|2302.8|2296.8|2303|2297|2303|2297|2302.8|2296.8|2
1626785590000|2021-07-20 12:53:10|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626785610000|2021-07-20 12:53:30|2302.5|2296.5|2302|2296|2302.5|2296.5|2302|2296|2
1626785630000|2021-07-20 12:53:50|2302.3|2296.3|2302|2296|2302.3|2296.3|2302|2296|2
1626785660000|2021-07-20 12:54:20|2302.5|2296.5|2302.8|2296.8|2302.8|2296.8|2302.3|2296.3|6
1626785670000|2021-07-20 12:54:30|2302.5|2296.5|2303|2297|2303|2297|2302.3|2296.3|5
1626785690000|2021-07-20 12:54:50|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|1
1626785700000|2021-07-20 12:55:00|2302.8|2296.8|2302.3|2296.3|2302.8|2296.8|2302.3|2296.3|3
1626785730000|2021-07-20 12:55:30|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|2
1626785750000|2021-07-20 12:55:50|2301.5|2295.5|2301.8|2295.8|2301.8|2295.8|2301.5|2295.5|2
1626785760000|2021-07-20 12:56:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1626785770000|2021-07-20 12:56:10|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|4
1626785800000|2021-07-20 12:56:40|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626785830000|2021-07-20 12:57:10|2302|2296|2302.8|2296.8|2302.8|2296.8|2302|2296|4
1626785850000|2021-07-20 12:57:30|2303.3|2297.3|2303.8|2297.8|2304|2298|2303.3|2297.3|3
1626785870000|2021-07-20 12:57:50|2303.5|2297.5|2303.3|2297.3|2303.5|2297.5|2303.3|2297.3|2
1626785890000|2021-07-20 12:58:10|2303|2297|2302.8|2296.8|2303|2297|2302.8|2296.8|2
1626785910000|2021-07-20 12:58:30|2303|2297|2303|2297|2303|2297|2303|2297|1
1626785970000|2021-07-20 12:59:30|2303.3|2297.3|2304.5|2298.5|2304.5|2298.5|2303.3|2297.3|2
1626785980000|2021-07-20 12:59:40|2304.8|2298.8|2305.5|2299.5|2305.5|2299.5|2304.8|2298.8|4
1626785990000|2021-07-20 12:59:50|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1626786000000|2021-07-20 13:00:00|2305.5|2299.5|2305.5|2299.5|2305.8|2299.8|2305.5|2299.5|3
1626786010000|2021-07-20 13:00:10|2305.8|2299.8|2306.8|2300.8|2306.8|2300.8|2305.8|2299.8|12
1626786020000|2021-07-20 13:00:20|2307|2301|2307|2301|2307|2301|2307|2301|1
1626786040000|2021-07-20 13:00:40|2306.5|2300.5|2307.3|2301.3|2307.8|2301.8|2306.5|2300.5|5
1626786050000|2021-07-20 13:00:50|2307.5|2301.5|2307.8|2301.8|2308|2302|2307.5|2301.5|4
1626786060000|2021-07-20 13:01:00|2307.3|2301.3|2307|2301|2307.3|2301.3|2306.8|2300.8|5
1626786070000|2021-07-20 13:01:10|2307.5|2301.5|2307.5|2301.5|2307.8|2301.8|2307|2301|9
1626786080000|2021-07-20 13:01:20|2307.3|2301.3|2308|2302|2308|2302|2307.3|2301.3|4
1626786090000|2021-07-20 13:01:30|2307.5|2301.5|2308|2302|2308|2302|2307|2301|6
1626786100000|2021-07-20 13:01:40|2307.8|2301.8|2307.8|2301.8|2308|2302|2307.8|2301.8|3
1626786110000|2021-07-20 13:01:50|2308|2302|2308|2302|2308.3|2302.3|2308|2302|3
1626786120000|2021-07-20 13:02:00|2307.8|2301.8|2306.5|2300.5|2307.8|2301.8|2306.5|2300.5|5
1626786130000|2021-07-20 13:02:10|2306.8|2300.8|2307.5|2301.5|2307.5|2301.5|2306.8|2300.8|3
1626786140000|2021-07-20 13:02:20|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626786160000|2021-07-20 13:02:40|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626786170000|2021-07-20 13:02:50|2308|2302|2307.5|2301.5|2308|2302|2307.5|2301.5|2
1626786190000|2021-07-20 13:03:10|2306.5|2300.5|2307.3|2301.3|2307.3|2301.3|2306.5|2300.5|4
1626786200000|2021-07-20 13:03:20|2307|2301|2307.8|2301.8|2307.8|2301.8|2307|2301|6
1626786210000|2021-07-20 13:03:30|2307.5|2301.5|2308|2302|2308|2302|2307.5|2301.5|3
1626786220000|2021-07-20 13:03:40|2307.8|2301.8|2306.8|2300.8|2307.8|2301.8|2306.8|2300.8|4
1626786230000|2021-07-20 13:03:50|2306.5|2300.5|2306.8|2300.8|2306.8|2300.8|2306.5|2300.5|2
1626786240000|2021-07-20 13:04:00|2306.5|2300.5|2307|2301|2307|2301|2306.5|2300.5|3
1626786250000|2021-07-20 13:04:10|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626786260000|2021-07-20 13:04:20|2307.5|2301.5|2307.8|2301.8|2307.8|2301.8|2307.5|2301.5|4
1626786270000|2021-07-20 13:04:30|2307.5|2301.5|2307.8|2301.8|2307.8|2301.8|2307.5|2301.5|2
1626786280000|2021-07-20 13:04:40|2308|2302|2308|2302|2308.3|2302.3|2308|2302|3
1626786290000|2021-07-20 13:04:50|2308.3|2302.3|2308|2302|2308.3|2302.3|2307.8|2301.8|10
1626786310000|2021-07-20 13:05:10|2307.8|2301.8|2308|2302|2308|2302|2307.8|2301.8|2
1626786320000|2021-07-20 13:05:20|2307.8|2301.8|2307.5|2301.5|2308|2302|2307.5|2301.5|4
1626786340000|2021-07-20 13:05:40|2307.3|2301.3|2307|2301|2307.3|2301.3|2307|2301|2
1626786350000|2021-07-20 13:05:50|2307.3|2301.3|2307.8|2301.8|2307.8|2301.8|2307.3|2301.3|3
1626786360000|2021-07-20 13:06:00|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.3|2301.3|3
1626786370000|2021-07-20 13:06:10|2307.8|2301.8|2307.5|2301.5|2307.8|2301.8|2307.5|2301.5|2
1626786380000|2021-07-20 13:06:20|2307.8|2301.8|2307.5|2301.5|2307.8|2301.8|2307.5|2301.5|2
1626786390000|2021-07-20 13:06:30|2307.3|2301.3|2307.5|2301.5|2307.5|2301.5|2306.8|2300.8|6
1626786400000|2021-07-20 13:06:40|2307.8|2301.8|2305.3|2299.3|2307.8|2301.8|2305.3|2299.3|5
1626786410000|2021-07-20 13:06:50|2305|2299|2305.5|2299.5|2305.5|2299.5|2304.8|2298.8|5
1626786440000|2021-07-20 13:07:20|2305.3|2299.3|2305.5|2299.5|2305.5|2299.5|2305.3|2299.3|2
1626786450000|2021-07-20 13:07:30|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|2305.3|2299.3|1
1626786460000|2021-07-20 13:07:40|2305.5|2299.5|2306|2300|2306|2300|2305.5|2299.5|3
1626786470000|2021-07-20 13:07:50|2305.8|2299.8|2306.3|2300.3|2306.3|2300.3|2305.5|2299.5|6
1626786480000|2021-07-20 13:08:00|2306|2300|2306.5|2300.5|2306.5|2300.5|2306|2300|3
1626786500000|2021-07-20 13:08:20|2306.8|2300.8|2308|2302|2308|2302|2306.8|2300.8|5
1626786510000|2021-07-20 13:08:30|2308.3|2302.3|2307.8|2301.8|2308.3|2302.3|2307.8|2301.8|3
1626786520000|2021-07-20 13:08:40|2308|2302|2308|2302|2308|2302|2308|2302|1
1626786530000|2021-07-20 13:08:50|2308.3|2302.3|2308.8|2302.8|2308.8|2302.8|2308|2302|5
1626786540000|2021-07-20 13:09:00|2308.5|2302.5|2308|2302|2308.5|2302.5|2308|2302|3
1626786550000|2021-07-20 13:09:10|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626786560000|2021-07-20 13:09:20|2308|2302|2308|2302|2308|2302|2308|2302|1
1626786570000|2021-07-20 13:09:30|2308.3|2302.3|2308.8|2302.8|2309|2303|2308.3|2302.3|5
1626786580000|2021-07-20 13:09:40|2308.5|2302.5|2308.5|2302.5|2308.8|2302.8|2308.5|2302.5|3
1626786590000|2021-07-20 13:09:50|2308.8|2302.8|2308.8|2302.8|2309.3|2303.3|2308.8|2302.8|5
1626786600000|2021-07-20 13:10:00|2308.5|2302.5|2308.8|2302.8|2308.8|2302.8|2308.3|2302.3|4
1626786630000|2021-07-20 13:10:30|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626786650000|2021-07-20 13:10:50|2308.3|2302.3|2308.5|2302.5|2308.5|2302.5|2308.3|2302.3|4
1626786660000|2021-07-20 13:11:00|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626786680000|2021-07-20 13:11:20|2308|2302|2308.3|2302.3|2308.3|2302.3|2308|2302|2
1626786690000|2021-07-20 13:11:30|2308|2302|2307.3|2301.3|2308|2302|2307.3|2301.3|3
1626786700000|2021-07-20 13:11:40|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626786710000|2021-07-20 13:11:50|2307.5|2301.5|2306.5|2300.5|2307.5|2301.5|2306.5|2300.5|3
1626786740000|2021-07-20 13:12:20|2307|2301|2306.5|2300.5|2307|2301|2306.5|2300.5|3
1626786750000|2021-07-20 13:12:30|2306.3|2300.3|2305|2299|2306.3|2300.3|2305|2299|4
1626786760000|2021-07-20 13:12:40|2304.8|2298.8|2304.5|2298.5|2304.8|2298.8|2304.5|2298.5|2
1626786770000|2021-07-20 13:12:50|2304.3|2298.3|2304|2298|2304.3|2298.3|2304|2298|4
1626786790000|2021-07-20 13:13:10|2303.8|2297.8|2303|2297|2303.8|2297.8|2303|2297|2
1626786800000|2021-07-20 13:13:20|2303.3|2297.3|2304|2298|2304|2298|2303.3|2297.3|3
1626786810000|2021-07-20 13:13:30|2303.8|2297.8|2302.5|2296.5|2303.8|2297.8|2302.5|2296.5|3
1626786820000|2021-07-20 13:13:40|2302.8|2296.8|2302.5|2296.5|2303|2297|2302.5|2296.5|3
1626786830000|2021-07-20 13:13:50|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626786840000|2021-07-20 13:14:00|2302.5|2296.5|2302|2296|2302.5|2296.5|2301.8|2295.8|3
1626786880000|2021-07-20 13:14:40|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.5|2295.5|2
1626786890000|2021-07-20 13:14:50|2301.3|2295.3|2301.5|2295.5|2301.5|2295.5|2301|2295|4
1626786900000|2021-07-20 13:15:00|2301.3|2295.3|2301|2295|2301.3|2295.3|2301|2295|2
1626786910000|2021-07-20 13:15:10|2301.3|2295.3|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|2
1626786920000|2021-07-20 13:15:20|2301.3|2295.3|2301.5|2295.5|2301.5|2295.5|2301|2295|4
1626786930000|2021-07-20 13:15:30|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626786940000|2021-07-20 13:15:40|2303|2297|2302.8|2296.8|2303|2297|2302.8|2296.8|2
1626786950000|2021-07-20 13:15:50|2303.3|2297.3|2303.3|2297.3|2303.5|2297.5|2302.8|2296.8|5
1626786980000|2021-07-20 13:16:20|2303.5|2297.5|2304|2298|2304|2298|2303.5|2297.5|3
1626787000000|2021-07-20 13:16:40|2304.3|2298.3|2304.8|2298.8|2304.8|2298.8|2304.3|2298.3|3
1626787010000|2021-07-20 13:16:50|2304.5|2298.5|2305.3|2299.3|2305.5|2299.5|2304.5|2298.5|9
1626787020000|2021-07-20 13:17:00|2305.5|2299.5|2306|2300|2306.3|2300.3|2305.5|2299.5|5
1626787030000|2021-07-20 13:17:10|2305.8|2299.8|2305.8|2299.8|2306.5|2300.5|2305.8|2299.8|6
1626787050000|2021-07-20 13:17:30|2305.5|2299.5|2304.8|2298.8|2305.5|2299.5|2304.8|2298.8|5
1626787070000|2021-07-20 13:17:50|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1626787080000|2021-07-20 13:18:00|2306.3|2300.3|2306|2300|2306.3|2300.3|2305.8|2299.8|3
1626787090000|2021-07-20 13:18:10|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2305|2299|7
1626787100000|2021-07-20 13:18:20|2306|2300|2306|2300|2306.5|2300.5|2306|2300|5
1626787120000|2021-07-20 13:18:40|2305.8|2299.8|2305.5|2299.5|2305.8|2299.8|2305|2299|7
1626787130000|2021-07-20 13:18:50|2305.3|2299.3|2305|2299|2305.3|2299.3|2305|2299|2
1626787140000|2021-07-20 13:19:00|2305.3|2299.3|2306|2300|2306.3|2300.3|2305.3|2299.3|8
1626787150000|2021-07-20 13:19:10|2305.8|2299.8|2305.5|2299.5|2306|2300|2305.5|2299.5|6
1626787170000|2021-07-20 13:19:30|2305.3|2299.3|2305|2299|2305.3|2299.3|2305|2299|2
1626787190000|2021-07-20 13:19:50|2304.8|2298.8|2304.3|2298.3|2304.8|2298.8|2304.3|2298.3|3
1626787200000|2021-07-20 13:20:00|2304.5|2298.5|2303.5|2297.5|2304.5|2298.5|2302.8|2296.8|4
1626787210000|2021-07-20 13:20:10|2303|2297|2303|2297|2303|2297|2301.8|2295.8|10
1626787220000|2021-07-20 13:20:20|2302.8|2296.8|2303|2297|2303|2297|2302.5|2296.5|3
1626787230000|2021-07-20 13:20:30|2302.8|2296.8|2302.5|2296.5|2302.8|2296.8|2302.3|2296.3|4
1626787240000|2021-07-20 13:20:40|2302.3|2296.3|2302.3|2296.3|2302.8|2296.8|2302|2296|10
1626787250000|2021-07-20 13:20:50|2302|2296|2302|2296|2302|2296|2301|2295|9
1626787260000|2021-07-20 13:21:00|2301.8|2295.8|2302.5|2296.5|2302.5|2296.5|2301.8|2295.8|4
1626787270000|2021-07-20 13:21:10|2303|2297|2303.8|2297.8|2304|2298|2303|2297|5
1626787280000|2021-07-20 13:21:20|2304|2298|2304.8|2298.8|2304.8|2298.8|2304|2298|4
1626787290000|2021-07-20 13:21:30|2304.5|2298.5|2303.8|2297.8|2304.5|2298.5|2303.8|2297.8|2
1626787320000|2021-07-20 13:22:00|2303.5|2297.5|2303.3|2297.3|2303.5|2297.5|2303.3|2297.3|2
1626787330000|2021-07-20 13:22:10|2303|2297|2302|2296|2303|2297|2302|2296|2
1626787340000|2021-07-20 13:22:20|2302.5|2296.5|2302.5|2296.5|2302.5|2296.5|2302.3|2296.3|5
1626787350000|2021-07-20 13:22:30|2302.8|2296.8|2302.5|2296.5|2302.8|2296.8|2302.5|2296.5|2
1626787360000|2021-07-20 13:22:40|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|2302.8|2296.8|1
1626787380000|2021-07-20 13:23:00|2302.5|2296.5|2302|2296|2302.5|2296.5|2302|2296|2
1626787390000|2021-07-20 13:23:10|2301.8|2295.8|2301.5|2295.5|2301.8|2295.8|2301.3|2295.3|4
1626787400000|2021-07-20 13:23:20|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626787440000|2021-07-20 13:24:00|2302|2296|2301.8|2295.8|2302|2296|2301.8|2295.8|2
1626787470000|2021-07-20 13:24:30|2301.5|2295.5|2301.8|2295.8|2301.8|2295.8|2301.5|2295.5|2
1626787500000|2021-07-20 13:25:00|2301.5|2295.5|2301.8|2295.8|2301.8|2295.8|2301.5|2295.5|2
1626787550000|2021-07-20 13:25:50|2302|2296|2302.8|2296.8|2303.5|2297.5|2302|2296|4
1626787560000|2021-07-20 13:26:00|2302.5|2296.5|2302|2296|2302.5|2296.5|2302|2296|2
1626787570000|2021-07-20 13:26:10|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626787620000|2021-07-20 13:27:00|2302|2296|2302.3|2296.3|2302.3|2296.3|2301.8|2295.8|4
1626787640000|2021-07-20 13:27:20|2302|2296|2302.3|2296.3|2302.3|2296.3|2302|2296|2
1626787650000|2021-07-20 13:27:30|2302.5|2296.5|2304|2298|2304.5|2298.5|2302.5|2296.5|7
1626787670000|2021-07-20 13:27:50|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|2303.8|2297.8|1
1626787690000|2021-07-20 13:28:10|2303.5|2297.5|2303.3|2297.3|2303.5|2297.5|2303.3|2297.3|2
1626787700000|2021-07-20 13:28:20|2303|2297|2301.8|2295.8|2303|2297|2301.8|2295.8|2
1626787710000|2021-07-20 13:28:30|2302|2296|2302|2296|2302|2296|2302|2296|1
1626787730000|2021-07-20 13:28:50|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626787740000|2021-07-20 13:29:00|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1626787770000|2021-07-20 13:29:30|2301.3|2295.3|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|2
1626787800000|2021-07-20 13:30:00|2301.3|2295.3|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|2
1626787820000|2021-07-20 13:30:20|2301.8|2295.8|2302|2296|2302|2296|2301.8|2295.8|2
1626787830000|2021-07-20 13:30:30|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1626787840000|2021-07-20 13:30:40|2301|2295|2301.5|2295.5|2301.5|2295.5|2301|2295|2
1626787850000|2021-07-20 13:30:50|2301|2295|2301.5|2295.5|2301.5|2295.5|2301|2295|2
1626787860000|2021-07-20 13:31:00|2301|2295|2301.3|2295.3|2301.5|2295.5|2301|2295|5
1626787870000|2021-07-20 13:31:10|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1626787890000|2021-07-20 13:31:30|2300.8|2294.8|2300.5|2294.5|2300.8|2294.8|2300.5|2294.5|2
1626787930000|2021-07-20 13:32:10|2300.3|2294.3|2299|2293|2300.3|2294.3|2298.8|2292.8|7
1626787940000|2021-07-20 13:32:20|2299.3|2293.3|2299.5|2293.5|2299.8|2293.8|2299.3|2293.3|5
1626787970000|2021-07-20 13:32:50|2299.3|2293.3|2297.8|2291.8|2299.3|2293.3|2297.8|2291.8|5
1626787980000|2021-07-20 13:33:00|2298|2292|2297.3|2291.3|2298.3|2292.3|2297.3|2291.3|8
1626787990000|2021-07-20 13:33:10|2297.5|2291.5|2297.5|2291.5|2297.8|2291.8|2297.5|2291.5|3
1626788000000|2021-07-20 13:33:20|2296.5|2290.5|2295.8|2289.8|2296.5|2290.5|2295.8|2289.8|3
1626788020000|2021-07-20 13:33:40|2296|2290|2297.5|2291.5|2297.5|2291.5|2296|2290|6
1626788030000|2021-07-20 13:33:50|2297.3|2291.3|2297.5|2291.5|2297.5|2291.5|2296.8|2290.8|5
1626788040000|2021-07-20 13:34:00|2297.3|2291.3|2297|2291|2297.5|2291.5|2297|2291|5
1626788060000|2021-07-20 13:34:20|2297.3|2291.3|2297.5|2291.5|2297.5|2291.5|2297.3|2291.3|2
1626788070000|2021-07-20 13:34:30|2300|2294|2299.8|2293.8|2300.8|2294.8|2299.8|2293.8|10
1626788110000|2021-07-20 13:35:10|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626788130000|2021-07-20 13:35:30|2299.8|2293.8|2300.3|2294.3|2300.8|2294.8|2299.8|2293.8|6
1626788140000|2021-07-20 13:35:40|2300|2294|2300|2294|2300|2294|2300|2294|1
1626788170000|2021-07-20 13:36:10|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|2299.8|2293.8|1
1626788190000|2021-07-20 13:36:30|2299.5|2293.5|2299.8|2293.8|2299.8|2293.8|2299.5|2293.5|2
1626788210000|2021-07-20 13:36:50|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|2299.5|2293.5|1
1626788220000|2021-07-20 13:37:00|2299.3|2293.3|2300.3|2294.3|2300.3|2294.3|2299.3|2293.3|4
1626788240000|2021-07-20 13:37:20|2300.5|2294.5|2300.3|2294.3|2300.8|2294.8|2300.3|2294.3|3
1626788270000|2021-07-20 13:37:50|2300|2294|2300|2294|2300|2294|2299.8|2293.8|3
1626788280000|2021-07-20 13:38:00|2299.5|2293.5|2300|2294|2300|2294|2299.5|2293.5|3
1626788290000|2021-07-20 13:38:10|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1626788300000|2021-07-20 13:38:20|2300|2294|2299.8|2293.8|2300|2294|2299.8|2293.8|2
1626788310000|2021-07-20 13:38:30|2300|2294|2300|2294|2300|2294|2299.8|2293.8|3
1626788320000|2021-07-20 13:38:40|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|2300.3|2294.3|1
1626788340000|2021-07-20 13:39:00|2300|2294|2301.5|2295.5|2301.5|2295.5|2300|2294|6
1626788350000|2021-07-20 13:39:10|2301.3|2295.3|2301|2295|2301.3|2295.3|2301|2295|2
1626788370000|2021-07-20 13:39:30|2300.8|2294.8|2300.3|2294.3|2300.8|2294.8|2300.3|2294.3|2
1626788380000|2021-07-20 13:39:40|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|2
1626788410000|2021-07-20 13:40:10|2300.5|2294.5|2300.3|2294.3|2300.5|2294.5|2300|2294|4
1626788420000|2021-07-20 13:40:20|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|2
1626788430000|2021-07-20 13:40:30|2300.8|2294.8|2300.3|2294.3|2300.8|2294.8|2300.3|2294.3|2
1626788440000|2021-07-20 13:40:40|2300|2294|2300.3|2294.3|2300.3|2294.3|2300|2294|2
1626788460000|2021-07-20 13:41:00|2300.5|2294.5|2301.8|2295.8|2301.8|2295.8|2300.5|2294.5|3
1626788470000|2021-07-20 13:41:10|2302|2296|2301.8|2295.8|2303|2297|2301.8|2295.8|6
1626788490000|2021-07-20 13:41:30|2301.3|2295.3|2301.3|2295.3|2301.5|2295.5|2301|2295|7
1626788500000|2021-07-20 13:41:40|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.3|2295.3|3
1626788510000|2021-07-20 13:41:50|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|2301.3|2295.3|1
1626788550000|2021-07-20 13:42:30|2301|2295|2301.5|2295.5|2301.5|2295.5|2300.8|2294.8|5
1626788560000|2021-07-20 13:42:40|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626788570000|2021-07-20 13:42:50|2302|2296|2302|2296|2302.3|2296.3|2302|2296|3
1626788580000|2021-07-20 13:43:00|2302.3|2296.3|2301.8|2295.8|2302.3|2296.3|2301.8|2295.8|2
1626788590000|2021-07-20 13:43:10|2302|2296|2302|2296|2302.5|2296.5|2302|2296|4
1626788610000|2021-07-20 13:43:30|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626788640000|2021-07-20 13:44:00|2301.5|2295.5|2301.3|2295.3|2301.5|2295.5|2301.3|2295.3|2
1626788690000|2021-07-20 13:44:50|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|2301.5|2295.5|1
1626788710000|2021-07-20 13:45:10|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|2301.8|2295.8|1
1626788730000|2021-07-20 13:45:30|2302.3|2296.3|2302.8|2296.8|2302.8|2296.8|2302.3|2296.3|3
1626788740000|2021-07-20 13:45:40|2303|2297|2303|2297|2303|2297|2303|2297|1
1626788750000|2021-07-20 13:45:50|2303.5|2297.5|2303|2297|2303.5|2297.5|2303|2297|5
1626788770000|2021-07-20 13:46:10|2303.8|2297.8|2304.5|2298.5|2304.5|2298.5|2303.8|2297.8|2
1626788780000|2021-07-20 13:46:20|2304.8|2298.8|2304.5|2298.5|2304.8|2298.8|2304.3|2298.3|4
1626788800000|2021-07-20 13:46:40|2304.8|2298.8|2306|2300|2306|2300|2304.8|2298.8|3
1626788820000|2021-07-20 13:47:00|2305.5|2299.5|2306|2300|2306|2300|2305.5|2299.5|2
1626788870000|2021-07-20 13:47:50|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1626788880000|2021-07-20 13:48:00|2307|2301|2307|2301|2307|2301|2307|2301|1
1626788920000|2021-07-20 13:48:40|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626788980000|2021-07-20 13:49:40|2307|2301|2307.5|2301.5|2307.5|2301.5|2307|2301|2
1626789010000|2021-07-20 13:50:10|2307|2301|2307|2301|2307|2301|2306.8|2300.8|3
1626789070000|2021-07-20 13:51:10|2308|2302|2308.5|2302.5|2308.5|2302.5|2308|2302|2
1626789090000|2021-07-20 13:51:30|2308.8|2302.8|2308.5|2302.5|2308.8|2302.8|2308.5|2302.5|2
1626789100000|2021-07-20 13:51:40|2308.3|2302.3|2307.3|2301.3|2308.3|2302.3|2307.3|2301.3|3
1626789110000|2021-07-20 13:51:50|2307|2301|2307|2301|2307|2301|2307|2301|1
1626789120000|2021-07-20 13:52:00|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626789150000|2021-07-20 13:52:30|2307|2301|2306.3|2300.3|2307|2301|2306.3|2300.3|4
1626789160000|2021-07-20 13:52:40|2306.5|2300.5|2306.8|2300.8|2306.8|2300.8|2306.5|2300.5|2
1626789180000|2021-07-20 13:53:00|2307|2301|2307.8|2301.8|2307.8|2301.8|2307|2301|2
1626789190000|2021-07-20 13:53:10|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626789240000|2021-07-20 13:54:00|2307.8|2301.8|2308|2302|2308|2302|2307.8|2301.8|2
1626789250000|2021-07-20 13:54:10|2308.3|2302.3|2308.5|2302.5|2308.8|2302.8|2308.3|2302.3|4
1626789260000|2021-07-20 13:54:20|2308.3|2302.3|2308.5|2302.5|2308.8|2302.8|2308.3|2302.3|4
1626789270000|2021-07-20 13:54:30|2308|2302|2307.3|2301.3|2308|2302|2307.3|2301.3|4
1626789280000|2021-07-20 13:54:40|2307|2301|2306.8|2300.8|2307|2301|2306.8|2300.8|2
1626789300000|2021-07-20 13:55:00|2307.3|2301.3|2307.5|2301.5|2307.5|2301.5|2307.3|2301.3|2
1626789310000|2021-07-20 13:55:10|2307.3|2301.3|2307|2301|2307.3|2301.3|2307|2301|2
1626789340000|2021-07-20 13:55:40|2307.3|2301.3|2307.5|2301.5|2307.5|2301.5|2307.3|2301.3|2
1626789350000|2021-07-20 13:55:50|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|2307.3|2301.3|1
1626789360000|2021-07-20 13:56:00|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|2307.5|2301.5|1
1626789370000|2021-07-20 13:56:10|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|2307.8|2301.8|1
1626789380000|2021-07-20 13:56:20|2307.5|2301.5|2306.5|2300.5|2307.5|2301.5|2306.5|2300.5|3
1626789400000|2021-07-20 13:56:40|2306.3|2300.3|2306|2300|2306.3|2300.3|2306|2300|2
1626789410000|2021-07-20 13:56:50|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1626789420000|2021-07-20 13:57:00|2306|2300|2306.8|2300.8|2306.8|2300.8|2306|2300|4
1626789430000|2021-07-20 13:57:10|2306|2300|2306|2300|2306|2300|2306|2300|1
1626789460000|2021-07-20 13:57:40|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|2305.8|2299.8|1
1626789490000|2021-07-20 13:58:10|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|2305.5|2299.5|1
1626789500000|2021-07-20 13:58:20|2305.8|2299.8|2306.3|2300.3|2306.3|2300.3|2305.8|2299.8|2
1626789510000|2021-07-20 13:58:30|2306|2300|2306|2300|2306|2300|2306|2300|1
1626789530000|2021-07-20 13:58:50|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|2306.3|2300.3|1
1626789540000|2021-07-20 13:59:00|2306.5|2300.5|2306.5|2300.5|2306.8|2300.8|2306.5|2300.5|3
1626789550000|2021-07-20 13:59:10|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|2306.8|2300.8|1
1626789570000|2021-07-20 13:59:30|2307|2301|2308|2302|2308|2302|2307|2301|6
1626789580000|2021-07-20 13:59:40|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626789590000|2021-07-20 13:59:50|2308|2302|2308|2302|2308.3|2302.3|2308|2302|3
1626789600000|2021-07-20 14:00:00|2307.8|2301.8|2308|2302|2308.5|2302.5|2307.5|2301.5|7
1626789630000|2021-07-20 14:00:30|2307.8|2301.8|2306|2300|2307.8|2301.8|2306|2300|5
1626789650000|2021-07-20 14:00:50|2306.3|2300.3|2306.5|2300.5|2306.5|2300.5|2306.3|2300.3|2
1626789660000|2021-07-20 14:01:00|2306.8|2300.8|2307.5|2301.5|2307.5|2301.5|2306.8|2300.8|2
1626789670000|2021-07-20 14:01:10|2307.8|2301.8|2308.5|2302.5|2308.5|2302.5|2307.8|2301.8|3
1626789680000|2021-07-20 14:01:20|2308|2302|2307.8|2301.8|2308|2302|2307.8|2301.8|2
1626789700000|2021-07-20 14:01:40|2308|2302|2308|2302|2308|2302|2308|2302|1
1626789710000|2021-07-20 14:01:50|2308.3|2302.3|2308.8|2302.8|2308.8|2302.8|2308.3|2302.3|2
1626789720000|2021-07-20 14:02:00|2309|2303|2308.8|2302.8|2309.3|2303.3|2308.8|2302.8|4
1626789730000|2021-07-20 14:02:10|2309|2303|2309|2303|2309|2303|2309|2303|1
1626789740000|2021-07-20 14:02:20|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2309.3|2303.3|2
1626789750000|2021-07-20 14:02:30|2309.3|2303.3|2309|2303|2309.3|2303.3|2309|2303|2
1626789770000|2021-07-20 14:02:50|2308.8|2302.8|2308.3|2302.3|2308.8|2302.8|2308.3|2302.3|4
1626789780000|2021-07-20 14:03:00|2308|2302|2308|2302|2308|2302|2308|2302|1
1626789790000|2021-07-20 14:03:10|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|2308.3|2302.3|1
1626789800000|2021-07-20 14:03:20|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626789810000|2021-07-20 14:03:30|2308.8|2302.8|2309|2303|2309.3|2303.3|2308.8|2302.8|4
1626789830000|2021-07-20 14:03:50|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626789840000|2021-07-20 14:04:00|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626789880000|2021-07-20 14:04:40|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2308.8|2302.8|4
1626789890000|2021-07-20 14:04:50|2309.5|2303.5|2308.8|2302.8|2309.8|2303.8|2308.8|2302.8|5
1626789910000|2021-07-20 14:05:10|2309|2303|2309|2303|2309.3|2303.3|2308.8|2302.8|8
1626789920000|2021-07-20 14:05:20|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2309.3|2303.3|2
1626789940000|2021-07-20 14:05:40|2309.3|2303.3|2309|2303|2309.3|2303.3|2309|2303|2
1626789950000|2021-07-20 14:05:50|2308.8|2302.8|2309|2303|2309|2303|2308.8|2302.8|2
1626789960000|2021-07-20 14:06:00|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2309.3|2303.3|2
1626789970000|2021-07-20 14:06:10|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626789990000|2021-07-20 14:06:30|2309|2303|2309|2303|2309|2303|2309|2303|1
1626790020000|2021-07-20 14:07:00|2308.8|2302.8|2309|2303|2309|2303|2308.8|2302.8|2
1626790030000|2021-07-20 14:07:10|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626790040000|2021-07-20 14:07:20|2309.5|2303.5|2309|2303|2309.5|2303.5|2309|2303|2
1626790060000|2021-07-20 14:07:40|2309.5|2303.5|2309.3|2303.3|2309.5|2303.5|2309.3|2303.3|4
1626790090000|2021-07-20 14:08:10|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626790100000|2021-07-20 14:08:20|2309|2303|2308.8|2302.8|2309|2303|2308.8|2302.8|2
1626790120000|2021-07-20 14:08:40|2309|2303|2308.8|2302.8|2309|2303|2308.8|2302.8|2
1626790130000|2021-07-20 14:08:50|2309|2303|2309|2303|2309|2303|2309|2303|1
1626790150000|2021-07-20 14:09:10|2309.3|2303.3|2309.3|2303.3|2309.5|2303.5|2309.3|2303.3|3
1626790190000|2021-07-20 14:09:50|2309|2303|2309|2303|2309|2303|2309|2303|1
1626790200000|2021-07-20 14:10:00|2309.3|2303.3|2309.5|2303.5|2309.5|2303.5|2309.3|2303.3|2
1626790210000|2021-07-20 14:10:10|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626790230000|2021-07-20 14:10:30|2309.5|2303.5|2309.3|2303.3|2309.5|2303.5|2309.3|2303.3|2
1626790240000|2021-07-20 14:10:40|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626790250000|2021-07-20 14:10:50|2309.3|2303.3|2308.8|2302.8|2309.3|2303.3|2308.8|2302.8|3
1626790260000|2021-07-20 14:11:00|2309|2303|2309|2303|2309|2303|2309|2303|1
1626790270000|2021-07-20 14:11:10|2308.8|2302.8|2309|2303|2309|2303|2308.8|2302.8|2
1626790310000|2021-07-20 14:11:50|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|2309.3|2303.3|1
1626790340000|2021-07-20 14:12:20|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626790350000|2021-07-20 14:12:30|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626790380000|2021-07-20 14:13:00|2310|2304|2310|2304|2310.8|2304.8|2310|2304|5
1626790400000|2021-07-20 14:13:20|2310.3|2304.3|2310.5|2304.5|2310.5|2304.5|2310.3|2304.3|2
1626790410000|2021-07-20 14:13:30|2310.8|2304.8|2311.5|2305.5|2311.5|2305.5|2310.8|2304.8|4
1626790440000|2021-07-20 14:14:00|2311.8|2305.8|2312.5|2306.5|2312.5|2306.5|2311.8|2305.8|3
1626790450000|2021-07-20 14:14:10|2312.3|2306.3|2311.5|2305.5|2312.3|2306.3|2311.5|2305.5|2
1626790470000|2021-07-20 14:14:30|2311.3|2305.3|2311.5|2305.5|2311.5|2305.5|2311.3|2305.3|2
1626790480000|2021-07-20 14:14:40|2311.8|2305.8|2312.3|2306.3|2312.3|2306.3|2311.8|2305.8|3
1626790500000|2021-07-20 14:15:00|2312.5|2306.5|2312.8|2306.8|2312.8|2306.8|2312.5|2306.5|2
1626790510000|2021-07-20 14:15:10|2313|2307|2313|2307|2313|2307|2312.8|2306.8|3
1626790530000|2021-07-20 14:15:30|2312|2306|2312.3|2306.3|2312.3|2306.3|2312|2306|2
1626790580000|2021-07-20 14:16:20|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1626790610000|2021-07-20 14:16:50|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1626790620000|2021-07-20 14:17:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1626790650000|2021-07-20 14:17:30|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1626790660000|2021-07-20 14:17:40|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1626790670000|2021-07-20 14:17:50|2313.3|2307.3|2313.8|2307.8|2313.8|2307.8|2313.3|2307.3|3
1626790680000|2021-07-20 14:18:00|2313.5|2307.5|2312.8|2306.8|2313.5|2307.5|2312.5|2306.5|3
1626790770000|2021-07-20 14:19:30|2313|2307|2313.8|2307.8|2313.8|2307.8|2313|2307|2
1626790800000|2021-07-20 14:20:00|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1626790830000|2021-07-20 14:20:30|2313.8|2307.8|2314.3|2308.3|2315.3|2309.3|2313.8|2307.8|5
1626790870000|2021-07-20 14:21:10|2314.8|2308.8|2315|2309|2315.3|2309.3|2314.8|2308.8|3
1626790880000|2021-07-20 14:21:20|2314.5|2308.5|2314.3|2308.3|2314.5|2308.5|2314.3|2308.3|2
1626790890000|2021-07-20 14:21:30|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.3|2308.3|3
1626790910000|2021-07-20 14:21:50|2313.8|2307.8|2313.5|2307.5|2313.8|2307.8|2313.5|2307.5|2
1626791000000|2021-07-20 14:23:20|2314.3|2308.3|2315|2309|2315.1|2309.1|2314.3|2308.3|5
1626791010000|2021-07-20 14:23:30|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626791020000|2021-07-20 14:23:40|2314.5|2308.5|2313.8|2307.8|2314.5|2308.5|2313.8|2307.8|5
1626791030000|2021-07-20 14:23:50|2314|2308|2314.3|2308.3|2314.3|2308.3|2314|2308|2
1626791070000|2021-07-20 14:24:30|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.3|2308.3|3
1626791100000|2021-07-20 14:25:00|2314.8|2308.8|2314.5|2308.5|2315.3|2309.3|2314.5|2308.5|4
1626791110000|2021-07-20 14:25:10|2314.8|2308.8|2314.5|2308.5|2314.8|2308.8|2314.5|2308.5|2
1626791120000|2021-07-20 14:25:20|2314.8|2308.8|2315|2309|2315|2309|2314.8|2308.8|2
1626791130000|2021-07-20 14:25:30|2314.8|2308.8|2314.5|2308.5|2314.8|2308.8|2314.5|2308.5|2
1626791140000|2021-07-20 14:25:40|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1626791160000|2021-07-20 14:26:00|2315|2309|2315|2309|2315|2309|2315|2309|1
1626791170000|2021-07-20 14:26:10|2315.3|2309.3|2315.5|2309.5|2315.5|2309.5|2315.3|2309.3|2
1626791180000|2021-07-20 14:26:20|2314.8|2308.8|2314.5|2308.5|2314.8|2308.8|2314.5|2308.5|2
1626791190000|2021-07-20 14:26:30|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2313.8|2307.8|4
1626791200000|2021-07-20 14:26:40|2313.8|2307.8|2313.5|2307.5|2313.8|2307.8|2313.5|2307.5|2
1626791210000|2021-07-20 14:26:50|2314|2308|2314.3|2308.3|2314.3|2308.3|2313.8|2307.8|4
1626791220000|2021-07-20 14:27:00|2314|2308|2313.8|2307.8|2314.3|2308.3|2313.5|2307.5|8
1626791230000|2021-07-20 14:27:10|2313.5|2307.5|2314.3|2308.3|2314.3|2308.3|2313.5|2307.5|8
1626791240000|2021-07-20 14:27:20|2314.5|2308.5|2314.8|2308.8|2314.8|2308.8|2314.5|2308.5|2
1626791250000|2021-07-20 14:27:30|2315.5|2309.5|2314.3|2308.3|2315.5|2309.5|2314.3|2308.3|4
1626791260000|2021-07-20 14:27:40|2314.5|2308.5|2315|2309|2315|2309|2314.5|2308.5|2
1626791270000|2021-07-20 14:27:50|2314.8|2308.8|2315|2309|2315|2309|2314.8|2308.8|4
1626791280000|2021-07-20 14:28:00|2314.8|2308.8|2315.5|2309.5|2315.8|2309.8|2314.8|2308.8|8
1626791300000|2021-07-20 14:28:20|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315|2309|3
1626791310000|2021-07-20 14:28:30|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1626791330000|2021-07-20 14:28:50|2316|2310|2316.3|2310.3|2316.5|2310.5|2316|2310|4
1626791340000|2021-07-20 14:29:00|2316|2310|2316|2310|2316|2310|2316|2310|1
1626791350000|2021-07-20 14:29:10|2316.3|2310.3|2317.3|2311.3|2317.3|2311.3|2316.3|2310.3|4
1626791380000|2021-07-20 14:29:40|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|1
1626791400000|2021-07-20 14:30:00|2317.3|2311.3|2317.3|2311.3|2317.5|2311.5|2317.3|2311.3|3
1626791410000|2021-07-20 14:30:10|2317.5|2311.5|2317.5|2311.5|2317.5|2311.5|2317.3|2311.3|3
1626791420000|2021-07-20 14:30:20|2317.3|2311.3|2318.8|2312.8|2319|2313|2317.3|2311.3|4
1626791430000|2021-07-20 14:30:30|2318.5|2312.5|2319.3|2313.3|2319.5|2313.5|2318.3|2312.3|7
1626791440000|2021-07-20 14:30:40|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2319|2313|4
1626791450000|2021-07-20 14:30:50|2319.5|2313.5|2319.8|2313.8|2319.8|2313.8|2319.5|2313.5|2
1626791460000|2021-07-20 14:31:00|2320|2314|2320.3|2314.3|2320.3|2314.3|2320|2314|2
1626791480000|2021-07-20 14:31:20|2320|2314|2320|2314|2320.3|2314.3|2320|2314|3
1626791490000|2021-07-20 14:31:30|2320.3|2314.3|2320.8|2314.8|2320.8|2314.8|2320.3|2314.3|3
1626791500000|2021-07-20 14:31:40|2320.5|2314.5|2320|2314|2320.5|2314.5|2320|2314|3
1626791510000|2021-07-20 14:31:50|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626791520000|2021-07-20 14:32:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.3|2314.3|4
1626791550000|2021-07-20 14:32:30|2320.5|2314.5|2320.3|2314.3|2320.5|2314.5|2320.3|2314.3|2
1626791590000|2021-07-20 14:33:10|2320.5|2314.5|2321|2315|2321|2315|2320.5|2314.5|3
1626791600000|2021-07-20 14:33:20|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626791620000|2021-07-20 14:33:40|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|2
1626791630000|2021-07-20 14:33:50|2321.5|2315.5|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|3
1626791650000|2021-07-20 14:34:10|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626791660000|2021-07-20 14:34:20|2322|2316|2321.8|2315.8|2322|2316|2321.8|2315.8|2
1626791670000|2021-07-20 14:34:30|2322|2316|2322|2316|2322|2316|2321.8|2315.8|3
1626791700000|2021-07-20 14:35:00|2321.8|2315.8|2322|2316|2322|2316|2321.5|2315.5|4
1626791730000|2021-07-20 14:35:30|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626791740000|2021-07-20 14:35:40|2322.5|2316.5|2322|2316|2322.5|2316.5|2322|2316|2
1626791760000|2021-07-20 14:36:00|2322.3|2316.3|2322|2316|2322.3|2316.3|2322|2316|2
1626791780000|2021-07-20 14:36:20|2321.8|2315.8|2321.3|2315.3|2321.8|2315.8|2321.3|2315.3|2
1626791800000|2021-07-20 14:36:40|2321.5|2315.5|2321|2315|2321.8|2315.8|2321|2315|4
1626791820000|2021-07-20 14:37:00|2321.3|2315.3|2321.8|2315.8|2321.8|2315.8|2321.3|2315.3|2
1626791830000|2021-07-20 14:37:10|2321.3|2315.3|2321|2315|2321.8|2315.8|2321|2315|4
1626791840000|2021-07-20 14:37:20|2321.3|2315.3|2322|2316|2322|2316|2321.3|2315.3|3
1626791900000|2021-07-20 14:38:20|2322.3|2316.3|2322|2316|2322.3|2316.3|2322|2316|4
1626791910000|2021-07-20 14:38:30|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626791970000|2021-07-20 14:39:30|2322|2316|2322.3|2316.3|2322.3|2316.3|2322|2316|2
1626792010000|2021-07-20 14:40:10|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322.3|2316.3|2
1626792020000|2021-07-20 14:40:20|2322|2316|2322.3|2316.3|2322.3|2316.3|2322|2316|2
1626792080000|2021-07-20 14:41:20|2322|2316|2322|2316|2322|2316|2322|2316|1
1626792120000|2021-07-20 14:42:00|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322|2316|5
1626792150000|2021-07-20 14:42:30|2322|2316|2322.3|2316.3|2322.3|2316.3|2322|2316|2
1626792170000|2021-07-20 14:42:50|2322|2316|2322.3|2316.3|2322.3|2316.3|2322|2316|2
1626792180000|2021-07-20 14:43:00|2322|2316|2322.3|2316.3|2322.3|2316.3|2322|2316|6
1626792190000|2021-07-20 14:43:10|2322|2316|2321|2315|2322.3|2316.3|2321|2315|5
1626792220000|2021-07-20 14:43:40|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|2
1626792240000|2021-07-20 14:44:00|2321.5|2315.5|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|3
1626792260000|2021-07-20 14:44:20|2321.3|2315.3|2321|2315|2321.3|2315.3|2321|2315|2
1626792280000|2021-07-20 14:44:40|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626792290000|2021-07-20 14:44:50|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|2
1626792300000|2021-07-20 14:45:00|2321.5|2315.5|2321.8|2315.8|2321.8|2315.8|2321.5|2315.5|2
1626792330000|2021-07-20 14:45:30|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626792360000|2021-07-20 14:46:00|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626792390000|2021-07-20 14:46:30|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626792430000|2021-07-20 14:47:10|2321.8|2315.8|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|2
1626792440000|2021-07-20 14:47:20|2321.3|2315.3|2321|2315|2321.3|2315.3|2321|2315|2
1626792480000|2021-07-20 14:48:00|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626792490000|2021-07-20 14:48:10|2321|2315|2321.5|2315.5|2321.8|2315.8|2321|2315|3
1626792500000|2021-07-20 14:48:20|2321.8|2315.8|2322|2316|2322|2316|2321.8|2315.8|4
1626792560000|2021-07-20 14:49:20|2321.8|2315.8|2322.5|2316.5|2322.5|2316.5|2321.8|2315.8|4
1626792570000|2021-07-20 14:49:30|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626792580000|2021-07-20 14:49:40|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.3|2316.3|3
1626792590000|2021-07-20 14:49:50|2322.8|2316.8|2323.8|2317.8|2323.8|2317.8|2322.8|2316.8|6
1626792600000|2021-07-20 14:50:00|2323.5|2317.5|2324|2318|2324|2318|2322.8|2316.8|8
1626792610000|2021-07-20 14:50:10|2323.3|2317.3|2323|2317|2323.3|2317.3|2323|2317|2
1626792630000|2021-07-20 14:50:30|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626792640000|2021-07-20 14:50:40|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626792650000|2021-07-20 14:50:50|2322.3|2316.3|2321.5|2315.5|2322.5|2316.5|2321.5|2315.5|7
1626792660000|2021-07-20 14:51:00|2321.3|2315.3|2321.3|2315.3|2321.8|2315.8|2321|2315|5
1626792690000|2021-07-20 14:51:30|2321.5|2315.5|2321.8|2315.8|2321.8|2315.8|2321.5|2315.5|2
1626792710000|2021-07-20 14:51:50|2322|2316|2322|2316|2322|2316|2321.8|2315.8|3
1626792720000|2021-07-20 14:52:00|2321.8|2315.8|2321.5|2315.5|2322|2316|2321.5|2315.5|3
1626792730000|2021-07-20 14:52:10|2321.3|2315.3|2320.8|2314.8|2321.3|2315.3|2320.8|2314.8|4
1626792740000|2021-07-20 14:52:20|2320.5|2314.5|2319.8|2313.8|2320.5|2314.5|2319.8|2313.8|8
1626792750000|2021-07-20 14:52:30|2320|2314|2320|2314|2320.8|2314.8|2319.8|2313.8|7
1626792760000|2021-07-20 14:52:40|2320.3|2314.3|2320|2314|2320.3|2314.3|2320|2314|2
1626792770000|2021-07-20 14:52:50|2320.3|2314.3|2320|2314|2320.3|2314.3|2320|2314|2
1626792780000|2021-07-20 14:53:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320|2314|5
1626792790000|2021-07-20 14:53:10|2320|2314|2320|2314|2320|2314|2320|2314|1
1626792800000|2021-07-20 14:53:20|2320.3|2314.3|2321|2315|2321|2315|2320.3|2314.3|4
1626792810000|2021-07-20 14:53:30|2320.8|2314.8|2321|2315|2321|2315|2320.8|2314.8|2
1626792820000|2021-07-20 14:53:40|2321.3|2315.3|2320.3|2314.3|2321.3|2315.3|2320.3|2314.3|4
1626792830000|2021-07-20 14:53:50|2320.5|2314.5|2320.3|2314.3|2320.5|2314.5|2320|2314|6
1626792840000|2021-07-20 14:54:00|2320|2314|2320.3|2314.3|2320.3|2314.3|2320|2314|6
1626792860000|2021-07-20 14:54:20|2320|2314|2320|2314|2320.8|2314.8|2320|2314|5
1626792870000|2021-07-20 14:54:30|2320.3|2314.3|2319.5|2313.5|2320.3|2314.3|2319.5|2313.5|3
1626792900000|2021-07-20 14:55:00|2320|2314|2319.8|2313.8|2320|2314|2319.8|2313.8|2
1626792930000|2021-07-20 14:55:30|2320|2314|2320.8|2314.8|2321|2315|2320|2314|6
1626792940000|2021-07-20 14:55:40|2321|2315|2321|2315|2321|2315|2321|2315|1
1626792950000|2021-07-20 14:55:50|2320.8|2314.8|2320.5|2314.5|2320.8|2314.8|2320.5|2314.5|2
1626792960000|2021-07-20 14:56:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626792970000|2021-07-20 14:56:10|2321|2315|2321|2315|2321|2315|2321|2315|1
1626792980000|2021-07-20 14:56:20|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626792990000|2021-07-20 14:56:30|2321|2315|2321|2315|2321|2315|2321|2315|1
1626793000000|2021-07-20 14:56:40|2320.8|2314.8|2319.8|2313.8|2320.8|2314.8|2319.8|2313.8|6
1626793010000|2021-07-20 14:56:50|2320|2314|2320|2314|2320|2314|2320|2314|1
1626793020000|2021-07-20 14:57:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626793030000|2021-07-20 14:57:10|2320.8|2314.8|2321|2315|2321|2315|2320.8|2314.8|2
1626793050000|2021-07-20 14:57:30|2320.8|2314.8|2320.5|2314.5|2320.8|2314.8|2320.5|2314.5|2
1626793060000|2021-07-20 14:57:40|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|3
1626793070000|2021-07-20 14:57:50|2321|2315|2321.3|2315.3|2321.3|2315.3|2321|2315|2
1626793080000|2021-07-20 14:58:00|2321|2315|2321.5|2315.5|2321.5|2315.5|2321|2315|3
1626793090000|2021-07-20 14:58:10|2321.3|2315.3|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|7
1626793100000|2021-07-20 14:58:20|2321|2315|2321.3|2315.3|2321.5|2315.5|2321|2315|3
1626793110000|2021-07-20 14:58:30|2321|2315|2321|2315|2321.8|2315.8|2321|2315|5
1626793120000|2021-07-20 14:58:40|2321.3|2315.3|2321.5|2315.5|2321.8|2315.8|2321.3|2315.3|4
1626793130000|2021-07-20 14:58:50|2321.8|2315.8|2322|2316|2322|2316|2321.8|2315.8|2
1626793140000|2021-07-20 14:59:00|2321.8|2315.8|2321.5|2315.5|2321.8|2315.8|2321.3|2315.3|4
1626793150000|2021-07-20 14:59:10|2321.8|2315.8|2322.5|2316.5|2322.5|2316.5|2321.8|2315.8|4
1626793160000|2021-07-20 14:59:20|2322.3|2316.3|2322|2316|2322.3|2316.3|2322|2316|2
1626793170000|2021-07-20 14:59:30|2322.3|2316.3|2323.3|2317.3|2323.5|2317.5|2322.3|2316.3|6
1626793180000|2021-07-20 14:59:40|2323.8|2317.8|2323.8|2317.8|2324.3|2318.3|2323.3|2317.3|6
1626793190000|2021-07-20 14:59:50|2324|2318|2324|2318|2324|2318|2324|2318|1
1626793200000|2021-07-20 15:00:00|2323.8|2317.8|2323.3|2317.3|2324|2318|2323.3|2317.3|4
1626793210000|2021-07-20 15:00:10|2323.5|2317.5|2324|2318|2324.3|2318.3|2323.5|2317.5|4
1626793220000|2021-07-20 15:00:20|2324.3|2318.3|2322.8|2316.8|2324.3|2318.3|2322.5|2316.5|9
1626793230000|2021-07-20 15:00:30|2323|2317|2323.3|2317.3|2323.3|2317.3|2323|2317|2
1626793240000|2021-07-20 15:00:40|2323.5|2317.5|2323|2317|2323.5|2317.5|2323|2317|3
1626793250000|2021-07-20 15:00:50|2323.3|2317.3|2324|2318|2324|2318|2323|2317|8
1626793270000|2021-07-20 15:01:10|2323.8|2317.8|2323.3|2317.3|2323.8|2317.8|2323.3|2317.3|3
1626793280000|2021-07-20 15:01:20|2323|2317|2324|2318|2324|2318|2323|2317|5
1626793290000|2021-07-20 15:01:30|2323.8|2317.8|2323.5|2317.5|2323.8|2317.8|2323.5|2317.5|2
1626793310000|2021-07-20 15:01:50|2323.8|2317.8|2323.5|2317.5|2323.8|2317.8|2323.5|2317.5|2
1626793320000|2021-07-20 15:02:00|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626793330000|2021-07-20 15:02:10|2323|2317|2323|2317|2323|2317|2323|2317|1
1626793360000|2021-07-20 15:02:40|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626793370000|2021-07-20 15:02:50|2323|2317|2323.3|2317.3|2323.3|2317.3|2323|2317|2
1626793390000|2021-07-20 15:03:10|2323.5|2317.5|2323.8|2317.8|2323.8|2317.8|2323.5|2317.5|2
1626793400000|2021-07-20 15:03:20|2323.5|2317.5|2323.3|2317.3|2323.5|2317.5|2323.3|2317.3|2
1626793410000|2021-07-20 15:03:30|2323|2317|2323|2317|2323.3|2317.3|2323|2317|3
1626793420000|2021-07-20 15:03:40|2323.3|2317.3|2324|2318|2324|2318|2323.3|2317.3|4
1626793430000|2021-07-20 15:03:50|2324.3|2318.3|2325|2319|2325|2319|2324.3|2318.3|2
1626793440000|2021-07-20 15:04:00|2324.8|2318.8|2324.3|2318.3|2324.8|2318.8|2324|2318|4
1626793460000|2021-07-20 15:04:20|2323.5|2317.5|2322.8|2316.8|2323.5|2317.5|2322.8|2316.8|3
1626793470000|2021-07-20 15:04:30|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626793490000|2021-07-20 15:04:50|2323|2317|2321|2315|2323|2317|2321|2315|6
1626793500000|2021-07-20 15:05:00|2320.5|2314.5|2321.8|2315.8|2321.8|2315.8|2320.5|2314.5|3
1626793520000|2021-07-20 15:05:20|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321|2315|4
1626793530000|2021-07-20 15:05:30|2321|2315|2321.3|2315.3|2321.3|2315.3|2320.8|2314.8|4
1626793540000|2021-07-20 15:05:40|2322|2316|2322.5|2316.5|2322.5|2316.5|2322|2316|2
1626793560000|2021-07-20 15:06:00|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626793570000|2021-07-20 15:06:10|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.5|2315.5|3
1626793580000|2021-07-20 15:06:20|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626793590000|2021-07-20 15:06:30|2321.8|2315.8|2321.3|2315.3|2321.8|2315.8|2321.3|2315.3|2
1626793600000|2021-07-20 15:06:40|2321|2315|2321|2315|2321|2315|2321|2315|1
1626793610000|2021-07-20 15:06:50|2320.8|2314.8|2321|2315|2321|2315|2320.8|2314.8|2
1626793630000|2021-07-20 15:07:10|2320.8|2314.8|2321|2315|2321|2315|2320.8|2314.8|2
1626793640000|2021-07-20 15:07:20|2321.3|2315.3|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|2
1626793650000|2021-07-20 15:07:30|2321.3|2315.3|2321.3|2315.3|2321.8|2315.8|2321.3|2315.3|3
1626793670000|2021-07-20 15:07:50|2321|2315|2321.3|2315.3|2321.3|2315.3|2321|2315|2
1626793680000|2021-07-20 15:08:00|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626793700000|2021-07-20 15:08:20|2322|2316|2322|2316|2322.3|2316.3|2322|2316|3
1626793710000|2021-07-20 15:08:30|2321.8|2315.8|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|2
1626793720000|2021-07-20 15:08:40|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626793760000|2021-07-20 15:09:20|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626793770000|2021-07-20 15:09:30|2322.5|2316.5|2323.8|2317.8|2324|2318|2322.5|2316.5|6
1626793780000|2021-07-20 15:09:40|2324|2318|2322.8|2316.8|2324|2318|2322.8|2316.8|4
1626793790000|2021-07-20 15:09:50|2322.5|2316.5|2322.8|2316.8|2322.8|2316.8|2322.5|2316.5|2
1626793800000|2021-07-20 15:10:00|2322.3|2316.3|2322.5|2316.5|2322.8|2316.8|2322.3|2316.3|4
1626793810000|2021-07-20 15:10:10|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626793820000|2021-07-20 15:10:20|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322|2316|3
1626793830000|2021-07-20 15:10:30|2323|2317|2322.8|2316.8|2323|2317|2322.8|2316.8|2
1626793840000|2021-07-20 15:10:40|2323.5|2317.5|2323|2317|2323.5|2317.5|2323|2317|4
1626793850000|2021-07-20 15:10:50|2324|2318|2323.3|2317.3|2324|2318|2323.3|2317.3|3
1626793860000|2021-07-20 15:11:00|2323|2317|2322.8|2316.8|2323|2317|2322.8|2316.8|2
1626793870000|2021-07-20 15:11:10|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626793880000|2021-07-20 15:11:20|2322.3|2316.3|2322.5|2316.5|2322.5|2316.5|2322.3|2316.3|2
1626793900000|2021-07-20 15:11:40|2322.3|2316.3|2322.5|2316.5|2322.5|2316.5|2322.3|2316.3|2
1626793910000|2021-07-20 15:11:50|2322.3|2316.3|2322.8|2316.8|2322.8|2316.8|2322.3|2316.3|3
1626793920000|2021-07-20 15:12:00|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.3|2316.3|3
1626793930000|2021-07-20 15:12:10|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626793940000|2021-07-20 15:12:20|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626793950000|2021-07-20 15:12:30|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626793970000|2021-07-20 15:12:50|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626793990000|2021-07-20 15:13:10|2322.8|2316.8|2323.5|2317.5|2323.8|2317.8|2322.8|2316.8|6
1626794000000|2021-07-20 15:13:20|2324|2318|2324.5|2318.5|2324.5|2318.5|2324|2318|3
1626794020000|2021-07-20 15:13:40|2324.8|2318.8|2324.5|2318.5|2324.8|2318.8|2324.3|2318.3|3
1626794040000|2021-07-20 15:14:00|2324.3|2318.3|2323|2317|2324.3|2318.3|2323|2317|3
1626794050000|2021-07-20 15:14:10|2323.3|2317.3|2323.5|2317.5|2323.5|2317.5|2323.3|2317.3|2
1626794060000|2021-07-20 15:14:20|2323.8|2317.8|2324|2318|2324|2318|2323.8|2317.8|2
1626794070000|2021-07-20 15:14:30|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626794080000|2021-07-20 15:14:40|2324.5|2318.5|2324.8|2318.8|2325|2319|2324.5|2318.5|4
1626794090000|2021-07-20 15:14:50|2324.5|2318.5|2324.8|2318.8|2324.8|2318.8|2324.5|2318.5|2
1626794100000|2021-07-20 15:15:00|2325|2319|2325.5|2319.5|2326.8|2320.8|2325|2319|9
1626794110000|2021-07-20 15:15:10|2325.8|2319.8|2326.8|2320.8|2327.8|2321.8|2325.8|2319.8|9
1626794120000|2021-07-20 15:15:20|2326.5|2320.5|2329|2323|2329.3|2323.3|2326.5|2320.5|10
1626794130000|2021-07-20 15:15:30|2329.3|2323.3|2327.8|2321.8|2329.3|2323.3|2327.5|2321.5|8
1626794140000|2021-07-20 15:15:40|2328.8|2322.8|2329.3|2323.3|2329.8|2323.8|2328.8|2322.8|6
1626794150000|2021-07-20 15:15:50|2329|2323|2329.8|2323.8|2329.8|2323.8|2329|2323|6
1626794160000|2021-07-20 15:16:00|2330.8|2324.8|2329.8|2323.8|2330.8|2324.8|2329.3|2323.3|12
1626794170000|2021-07-20 15:16:10|2330|2324|2329|2323|2331|2325|2329|2323|10
1626794180000|2021-07-20 15:16:20|2329.3|2323.3|2330|2324|2330.3|2324.3|2329.3|2323.3|15
1626794190000|2021-07-20 15:16:30|2330.3|2324.3|2331.5|2325.5|2331.5|2325.5|2330.3|2324.3|10
1626794200000|2021-07-20 15:16:40|2331.8|2325.8|2332.3|2326.3|2332.5|2326.5|2331.5|2325.5|9
1626794210000|2021-07-20 15:16:50|2332.5|2326.5|2335.3|2329.3|2335.5|2329.5|2332.5|2326.5|15
1626794220000|2021-07-20 15:17:00|2335.8|2329.8|2332.3|2326.3|2336|2330|2332.3|2326.3|11
1626794230000|2021-07-20 15:17:10|2332.5|2326.5|2332.3|2326.3|2333|2327|2332.3|2326.3|6
1626794240000|2021-07-20 15:17:20|2332|2326|2331.3|2325.3|2332.5|2326.5|2331|2325|9
1626794250000|2021-07-20 15:17:30|2331|2325|2331|2325|2331.3|2325.3|2330.8|2324.8|4
1626794260000|2021-07-20 15:17:40|2331.3|2325.3|2331.3|2325.3|2331.5|2325.5|2330.8|2324.8|8
1626794270000|2021-07-20 15:17:50|2331.5|2325.5|2331.8|2325.8|2332.8|2326.8|2331|2325|9
1626794280000|2021-07-20 15:18:00|2332|2326|2332|2326|2332.3|2326.3|2331.8|2325.8|13
1626794290000|2021-07-20 15:18:10|2332.5|2326.5|2332|2326|2332.8|2326.8|2331.8|2325.8|8
1626794300000|2021-07-20 15:18:20|2332.3|2326.3|2332|2326|2332.3|2326.3|2331.8|2325.8|5
1626794310000|2021-07-20 15:18:30|2332.5|2326.5|2332|2326|2332.8|2326.8|2332|2326|8
1626794320000|2021-07-20 15:18:40|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332|2326|7
1626794330000|2021-07-20 15:18:50|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332.5|2326.5|2
1626794340000|2021-07-20 15:19:00|2332.8|2326.8|2331.8|2325.8|2332.8|2326.8|2331.8|2325.8|4
1626794350000|2021-07-20 15:19:10|2332.3|2326.3|2332.5|2326.5|2332.5|2326.5|2332.3|2326.3|2
1626794360000|2021-07-20 15:19:20|2331.5|2325.5|2332|2326|2332|2326|2331.5|2325.5|3
1626794370000|2021-07-20 15:19:30|2332.8|2326.8|2332|2326|2332.8|2326.8|2331.8|2325.8|4
1626794380000|2021-07-20 15:19:40|2331.8|2325.8|2332.8|2326.8|2332.8|2326.8|2331.8|2325.8|6
1626794390000|2021-07-20 15:19:50|2333|2327|2331.3|2325.3|2333|2327|2331.3|2325.3|11
1626794400000|2021-07-20 15:20:00|2331|2325|2330.5|2324.5|2331|2325|2330.5|2324.5|3
1626794410000|2021-07-20 15:20:10|2330|2324|2330.3|2324.3|2330.3|2324.3|2329.5|2323.5|4
1626794430000|2021-07-20 15:20:30|2330.5|2324.5|2331|2325|2331|2325|2330.5|2324.5|3
1626794450000|2021-07-20 15:20:50|2330.8|2324.8|2331|2325|2331|2325|2330.5|2324.5|3
1626794460000|2021-07-20 15:21:00|2330.5|2324.5|2330.8|2324.8|2330.8|2324.8|2330.5|2324.5|2
1626794470000|2021-07-20 15:21:10|2330.5|2324.5|2329.5|2323.5|2330.5|2324.5|2329.5|2323.5|4
1626794480000|2021-07-20 15:21:20|2330|2324|2329.8|2323.8|2330|2324|2329.8|2323.8|2
1626794490000|2021-07-20 15:21:30|2330|2324|2330|2324|2330|2324|2330|2324|1
1626794520000|2021-07-20 15:22:00|2329.8|2323.8|2330|2324|2330|2324|2329.8|2323.8|2
1626794530000|2021-07-20 15:22:10|2329.8|2323.8|2330|2324|2330|2324|2329.3|2323.3|4
1626794540000|2021-07-20 15:22:20|2329.8|2323.8|2329.3|2323.3|2329.8|2323.8|2329|2323|6
1626794550000|2021-07-20 15:22:30|2329|2323|2329|2323|2329|2323|2329|2323|1
1626794560000|2021-07-20 15:22:40|2328.8|2322.8|2329.3|2323.3|2329.3|2323.3|2328.5|2322.5|6
1626794580000|2021-07-20 15:23:00|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626794610000|2021-07-20 15:23:30|2329.3|2323.3|2329|2323|2329.3|2323.3|2329|2323|2
1626794620000|2021-07-20 15:23:40|2328.5|2322.5|2329|2323|2329|2323|2328.5|2322.5|4
1626794650000|2021-07-20 15:24:10|2329.3|2323.3|2328.8|2322.8|2329.3|2323.3|2328.8|2322.8|3
1626794660000|2021-07-20 15:24:20|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626794670000|2021-07-20 15:24:30|2329|2323|2329|2323|2329|2323|2329|2323|1
1626794690000|2021-07-20 15:24:50|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626794700000|2021-07-20 15:25:00|2329|2323|2328.5|2322.5|2329|2323|2328.5|2322.5|2
1626794720000|2021-07-20 15:25:20|2328.8|2322.8|2329.3|2323.3|2329.3|2323.3|2328.5|2322.5|4
1626794750000|2021-07-20 15:25:50|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626794790000|2021-07-20 15:26:30|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626794800000|2021-07-20 15:26:40|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626794820000|2021-07-20 15:27:00|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626794840000|2021-07-20 15:27:20|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626794860000|2021-07-20 15:27:40|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626794870000|2021-07-20 15:27:50|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626794890000|2021-07-20 15:28:10|2329|2323|2328.8|2322.8|2329|2323|2328.8|2322.8|2
1626794920000|2021-07-20 15:28:40|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626794940000|2021-07-20 15:29:00|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626794960000|2021-07-20 15:29:20|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626794990000|2021-07-20 15:29:50|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626795010000|2021-07-20 15:30:10|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626795030000|2021-07-20 15:30:30|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626795040000|2021-07-20 15:30:40|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626795050000|2021-07-20 15:30:50|2328.8|2322.8|2329|2323|2329|2323|2328.8|2322.8|2
1626795060000|2021-07-20 15:31:00|2328.8|2322.8|2329|2323|2329|2323|2328.8|2322.8|4
1626795090000|2021-07-20 15:31:30|2328.8|2322.8|2328.5|2322.5|2328.8|2322.8|2328.5|2322.5|2
1626795130000|2021-07-20 15:32:10|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626795140000|2021-07-20 15:32:20|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626795160000|2021-07-20 15:32:40|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626795180000|2021-07-20 15:33:00|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626795200000|2021-07-20 15:33:20|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626795210000|2021-07-20 15:33:30|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626795230000|2021-07-20 15:33:50|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626795250000|2021-07-20 15:34:10|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626795260000|2021-07-20 15:34:20|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626795280000|2021-07-20 15:34:40|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626795300000|2021-07-20 15:35:00|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626795330000|2021-07-20 15:35:30|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626795370000|2021-07-20 15:36:10|2328|2322|2326.8|2320.8|2328|2322|2326.8|2320.8|6
1626795380000|2021-07-20 15:36:20|2327|2321|2327|2321|2327|2321|2327|2321|1
1626795400000|2021-07-20 15:36:40|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626795410000|2021-07-20 15:36:50|2327|2321|2327|2321|2327|2321|2327|2321|1
1626795420000|2021-07-20 15:37:00|2326.8|2320.8|2327|2321|2327|2321|2326.8|2320.8|2
1626795440000|2021-07-20 15:37:20|2327.3|2321.3|2328.3|2322.3|2328.3|2322.3|2327.3|2321.3|3
1626795450000|2021-07-20 15:37:30|2328.5|2322.5|2328.3|2322.3|2328.8|2322.8|2328|2322|4
1626795470000|2021-07-20 15:37:50|2328|2322|2328|2322|2328|2322|2328|2322|1
1626795490000|2021-07-20 15:38:10|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626795500000|2021-07-20 15:38:20|2328|2322|2328.3|2322.3|2328.3|2322.3|2328|2322|2
1626795510000|2021-07-20 15:38:30|2328|2322|2328.3|2322.3|2328.3|2322.3|2327.8|2321.8|3
1626795520000|2021-07-20 15:38:40|2328|2322|2328|2322|2328|2322|2328|2322|1
1626795530000|2021-07-20 15:38:50|2328.3|2322.3|2328.8|2322.8|2328.8|2322.8|2328.3|2322.3|2
1626795540000|2021-07-20 15:39:00|2328.5|2322.5|2328|2322|2328.5|2322.5|2328|2322|2
1626795550000|2021-07-20 15:39:10|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626795560000|2021-07-20 15:39:20|2328|2322|2328.5|2322.5|2328.5|2322.5|2328|2322|2
1626795570000|2021-07-20 15:39:30|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626795580000|2021-07-20 15:39:40|2328|2322|2328|2322|2328|2322|2328|2322|1
1626795590000|2021-07-20 15:39:50|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626795600000|2021-07-20 15:40:00|2328|2322|2328.3|2322.3|2328.3|2322.3|2327.8|2321.8|4
1626795610000|2021-07-20 15:40:10|2328|2322|2328|2322|2328|2322|2328|2322|1
1626795620000|2021-07-20 15:40:20|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626795630000|2021-07-20 15:40:30|2328|2322|2328|2322|2328|2322|2328|2322|1
1626795640000|2021-07-20 15:40:40|2328.3|2322.3|2328.3|2322.3|2329.5|2323.5|2328.3|2322.3|4
1626795650000|2021-07-20 15:40:50|2328|2322|2329.3|2323.3|2329.3|2323.3|2328|2322|3
1626795670000|2021-07-20 15:41:10|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626795680000|2021-07-20 15:41:20|2329|2323|2328.3|2322.3|2329|2323|2328.3|2322.3|4
1626795690000|2021-07-20 15:41:30|2328|2322|2328|2322|2328|2322|2328|2322|1
1626795700000|2021-07-20 15:41:40|2327.8|2321.8|2328.8|2322.8|2328.8|2322.8|2327.8|2321.8|3
1626795720000|2021-07-20 15:42:00|2329|2323|2329|2323|2329.3|2323.3|2329|2323|3
1626795780000|2021-07-20 15:43:00|2329.3|2323.3|2329.5|2323.5|2329.5|2323.5|2329.3|2323.3|2
1626795810000|2021-07-20 15:43:30|2329.8|2323.8|2330|2324|2330|2324|2329.8|2323.8|2
1626795820000|2021-07-20 15:43:40|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626795830000|2021-07-20 15:43:50|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626795840000|2021-07-20 15:44:00|2331.3|2325.3|2331.8|2325.8|2331.8|2325.8|2331.3|2325.3|3
1626795900000|2021-07-20 15:45:00|2332|2326|2332|2326|2332|2326|2332|2326|1
1626795920000|2021-07-20 15:45:20|2331.8|2325.8|2330.8|2324.8|2331.8|2325.8|2330.8|2324.8|2
1626795930000|2021-07-20 15:45:30|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626795950000|2021-07-20 15:45:50|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626795970000|2021-07-20 15:46:10|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626795990000|2021-07-20 15:46:30|2331.5|2325.5|2332|2326|2332|2326|2331.5|2325.5|3
1626796010000|2021-07-20 15:46:50|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626796060000|2021-07-20 15:47:40|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626796070000|2021-07-20 15:47:50|2332|2326|2332.3|2326.3|2332.3|2326.3|2332|2326|2
1626796120000|2021-07-20 15:48:40|2332|2326|2332.5|2326.5|2332.5|2326.5|2332|2326|2
1626796150000|2021-07-20 15:49:10|2331.8|2325.8|2332.5|2326.5|2332.5|2326.5|2331.8|2325.8|2
1626796230000|2021-07-20 15:50:30|2332|2326|2332.3|2326.3|2332.3|2326.3|2332|2326|2
1626796250000|2021-07-20 15:50:50|2332|2326|2332|2326|2332|2326|2332|2326|1
1626796260000|2021-07-20 15:51:00|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626796300000|2021-07-20 15:51:40|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626796310000|2021-07-20 15:51:50|2332|2326|2332|2326|2332|2326|2332|2326|1
1626796330000|2021-07-20 15:52:10|2332.3|2326.3|2332|2326|2332.3|2326.3|2332|2326|2
1626796360000|2021-07-20 15:52:40|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626796370000|2021-07-20 15:52:50|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626796380000|2021-07-20 15:53:00|2331|2325|2330.8|2324.8|2331|2325|2330.8|2324.8|2
1626796410000|2021-07-20 15:53:30|2331.3|2325.3|2331.8|2325.8|2331.8|2325.8|2331.3|2325.3|3
1626796430000|2021-07-20 15:53:50|2332.3|2326.3|2332.5|2326.5|2332.5|2326.5|2332.3|2326.3|2
1626796440000|2021-07-20 15:54:00|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626796450000|2021-07-20 15:54:10|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626796460000|2021-07-20 15:54:20|2332|2326|2331.5|2325.5|2332|2326|2331.5|2325.5|3
1626796470000|2021-07-20 15:54:30|2330.8|2324.8|2331.3|2325.3|2331.3|2325.3|2330.8|2324.8|2
1626796630000|2021-07-20 15:57:10|2331|2325|2331|2325|2331|2325|2331|2325|1
1626796710000|2021-07-20 15:58:30|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626796790000|2021-07-20 15:59:50|2330.5|2324.5|2330.8|2324.8|2330.8|2324.8|2330.5|2324.5|2
1626796800000|2021-07-20 16:00:00|2331|2325|2331.3|2325.3|2331.5|2325.5|2331|2325|4
1626796860000|2021-07-20 16:01:00|2331|2325|2329.8|2323.8|2331|2325|2329.8|2323.8|4
1626796950000|2021-07-20 16:02:30|2330.3|2324.3|2330|2324|2330.3|2324.3|2330|2324|2
1626797090000|2021-07-20 16:04:50|2329.8|2323.8|2329.3|2323.3|2329.8|2323.8|2329.3|2323.3|2
1626797370000|2021-07-20 16:09:30|2330|2324|2329.3|2323.3|2330|2324|2329.3|2323.3|2
1626797420000|2021-07-20 16:10:20|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626797430000|2021-07-20 16:10:30|2329.3|2323.3|2329.3|2323.3|2329.5|2323.5|2329.3|2323.3|3
1626797500000|2021-07-20 16:11:40|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626797530000|2021-07-20 16:12:10|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626797640000|2021-07-20 16:14:00|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626797650000|2021-07-20 16:14:10|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626797670000|2021-07-20 16:14:30|2328.5|2322.5|2328.8|2322.8|2328.8|2322.8|2328.5|2322.5|2
1626797880000|2021-07-20 16:18:00|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626797900000|2021-07-20 16:18:20|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626797990000|2021-07-20 16:19:50|2327.8|2321.8|2327.3|2321.3|2327.8|2321.8|2327.3|2321.3|2
1626798000000|2021-07-20 16:20:00|2327|2321|2327|2321|2327|2321|2327|2321|1
1626798010000|2021-07-20 16:20:10|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626798100000|2021-07-20 16:21:40|2325.8|2319.8|2326.5|2320.5|2326.5|2320.5|2325.8|2319.8|2
1626798120000|2021-07-20 16:22:00|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626798130000|2021-07-20 16:22:10|2327|2321|2327|2321|2327|2321|2327|2321|1
1626798150000|2021-07-20 16:22:30|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626798160000|2021-07-20 16:22:40|2326.8|2320.8|2326.8|2320.8|2327.3|2321.3|2326.8|2320.8|4
1626798170000|2021-07-20 16:22:50|2327|2321|2326.8|2320.8|2327|2321|2326.8|2320.8|2
1626798190000|2021-07-20 16:23:10|2326.5|2320.5|2326.8|2320.8|2326.8|2320.8|2326.5|2320.5|2
1626798230000|2021-07-20 16:23:50|2327|2321|2327|2321|2327|2321|2327|2321|1
1626798250000|2021-07-20 16:24:10|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626798260000|2021-07-20 16:24:20|2327|2321|2327.3|2321.3|2327.3|2321.3|2327|2321|2
1626798500000|2021-07-20 16:28:20|2327|2321|2327|2321|2327|2321|2326.8|2320.8|3
1626798560000|2021-07-20 16:29:20|2327.3|2321.3|2326.8|2320.8|2327.3|2321.3|2326.8|2320.8|2
1626798650000|2021-07-20 16:30:50|2326.3|2320.3|2327|2321|2327|2321|2326.3|2320.3|2
1626798670000|2021-07-20 16:31:10|2326|2320|2326.5|2320.5|2326.5|2320.5|2326|2320|2
1626798680000|2021-07-20 16:31:20|2326|2320|2326|2320|2326|2320|2326|2320|1
1626798840000|2021-07-20 16:34:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626798850000|2021-07-20 16:34:10|2326.5|2320.5|2327.5|2321.5|2327.5|2321.5|2326.5|2320.5|2
1626798890000|2021-07-20 16:34:50|2327.8|2321.8|2328.3|2322.3|2328.3|2322.3|2327.8|2321.8|3
1626798940000|2021-07-20 16:35:40|2328.5|2322.5|2328.3|2322.3|2328.5|2322.5|2328.3|2322.3|2
1626798960000|2021-07-20 16:36:00|2329.3|2323.3|2328.5|2322.5|2329.3|2323.3|2328.5|2322.5|2
1626799000000|2021-07-20 16:36:40|2328.3|2322.3|2327.8|2321.8|2328.3|2322.3|2327.8|2321.8|2
1626799040000|2021-07-20 16:37:20|2328|2322|2328|2322|2328|2322|2328|2322|1
1626799060000|2021-07-20 16:37:40|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626799080000|2021-07-20 16:38:00|2328|2322|2328.3|2322.3|2328.3|2322.3|2328|2322|2
1626799100000|2021-07-20 16:38:20|2328.5|2322.5|2328|2322|2328.5|2322.5|2328|2322|2
1626799110000|2021-07-20 16:38:30|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626799150000|2021-07-20 16:39:10|2328|2322|2328|2322|2328|2322|2328|2322|1
1626799180000|2021-07-20 16:39:40|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626799240000|2021-07-20 16:40:40|2328|2322|2328|2322|2328|2322|2328|2322|1
1626799320000|2021-07-20 16:42:00|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626799370000|2021-07-20 16:42:50|2328|2322|2328.5|2322.5|2328.5|2322.5|2328|2322|2
1626799420000|2021-07-20 16:43:40|2328|2322|2328.5|2322.5|2328.5|2322.5|2328|2322|2
1626799450000|2021-07-20 16:44:10|2329|2323|2329.8|2323.8|2329.8|2323.8|2329|2323|2
1626799560000|2021-07-20 16:46:00|2330|2324|2330.5|2324.5|2330.5|2324.5|2330|2324|2
1626799710000|2021-07-20 16:48:30|2331.3|2325.3|2331.5|2325.5|2331.5|2325.5|2331.3|2325.3|2
1626799720000|2021-07-20 16:48:40|2331.3|2325.3|2330.8|2324.8|2331.3|2325.3|2330.8|2324.8|2
1626799820000|2021-07-20 16:50:20|2331|2325|2331|2325|2331|2325|2331|2325|1
1626799840000|2021-07-20 16:50:40|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626799920000|2021-07-20 16:52:00|2331.5|2325.5|2330.8|2324.8|2331.5|2325.5|2330.8|2324.8|2
1626799940000|2021-07-20 16:52:20|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626799970000|2021-07-20 16:52:50|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626799980000|2021-07-20 16:53:00|2331|2325|2331|2325|2331|2325|2331|2325|1
1626800040000|2021-07-20 16:54:00|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626800080000|2021-07-20 16:54:40|2331|2325|2331.5|2325.5|2331.5|2325.5|2331|2325|2
1626800110000|2021-07-20 16:55:10|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|2331.4|2325.4|1
1626800120000|2021-07-20 16:55:20|2330.9|2324.9|2331.6|2325.6|2331.6|2325.6|2330.9|2324.9|2
1626800130000|2021-07-20 16:55:30|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|2332.6|2326.6|1
1626800340000|2021-07-20 16:59:00|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|2332.9|2326.9|1
1626800350000|2021-07-20 16:59:10|2332.6|2326.6|2331.9|2325.9|2332.6|2326.6|2331.9|2325.9|2
1626825720000|2021-07-21 00:02:00|2329.3|2323.3|2327.8|2321.8|2329.3|2323.3|2327.8|2321.8|4
1626825730000|2021-07-21 00:02:10|2328|2322|2328|2322|2328|2322|2328|2322|1
1626825760000|2021-07-21 00:02:40|2328.3|2322.3|2328|2322|2328.3|2322.3|2328|2322|2
1626825770000|2021-07-21 00:02:50|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626825790000|2021-07-21 00:03:10|2328|2322|2328.5|2322.5|2328.5|2322.5|2328|2322|2
1626825850000|2021-07-21 00:04:10|2328.3|2322.3|2328.5|2322.5|2328.5|2322.5|2328.3|2322.3|2
1626825940000|2021-07-21 00:05:40|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626826020000|2021-07-21 00:07:00|2329|2323|2329.3|2323.3|2329.3|2323.3|2329|2323|2
1626826130000|2021-07-21 00:08:50|2329.5|2323.5|2330.5|2324.5|2330.5|2324.5|2329.5|2323.5|2
1626826200000|2021-07-21 00:10:00|2330.3|2324.3|2330.5|2324.5|2330.5|2324.5|2330.3|2324.3|2
1626826210000|2021-07-21 00:10:10|2329.8|2323.8|2330.5|2324.5|2330.5|2324.5|2329.8|2323.8|5
1626826650000|2021-07-21 00:17:30|2330.8|2324.8|2332.3|2326.3|2332.3|2326.3|2330.8|2324.8|2
1626826660000|2021-07-21 00:17:40|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626826710000|2021-07-21 00:18:30|2333|2327|2332.8|2326.8|2333|2327|2332.5|2326.5|4
1626826720000|2021-07-21 00:18:40|2333|2327|2332.5|2326.5|2333|2327|2332.5|2326.5|4
1626826740000|2021-07-21 00:19:00|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626826990000|2021-07-21 00:23:10|2332.5|2326.5|2332.8|2326.8|2332.8|2326.8|2332.5|2326.5|2
1626827280000|2021-07-21 00:28:00|2332.5|2326.5|2332|2326|2332.5|2326.5|2332|2326|2
1626827580000|2021-07-21 00:33:00|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626827690000|2021-07-21 00:34:50|2332.8|2326.8|2332.3|2326.3|2332.8|2326.8|2332.3|2326.3|2
1626827920000|2021-07-21 00:38:40|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626828090000|2021-07-21 00:41:30|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626828160000|2021-07-21 00:42:40|2333.3|2327.3|2332.8|2326.8|2333.3|2327.3|2332.8|2326.8|2
1626828440000|2021-07-21 00:47:20|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626828460000|2021-07-21 00:47:40|2332.3|2326.3|2331.8|2325.8|2332.3|2326.3|2331.8|2325.8|2
1626828490000|2021-07-21 00:48:10|2332.3|2326.3|2331.8|2325.8|2332.3|2326.3|2331.8|2325.8|2
1626828640000|2021-07-21 00:50:40|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626829260000|2021-07-21 01:01:00|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626829290000|2021-07-21 01:01:30|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626829300000|2021-07-21 01:01:40|2331.8|2325.8|2331.5|2325.5|2331.8|2325.8|2331.5|2325.5|2
1626829310000|2021-07-21 01:01:50|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626829320000|2021-07-21 01:02:00|2331.5|2325.5|2332|2326|2332.3|2326.3|2331.5|2325.5|7
1626829330000|2021-07-21 01:02:10|2331.8|2325.8|2332.3|2326.3|2332.3|2326.3|2331.8|2325.8|3
1626829340000|2021-07-21 01:02:20|2332.8|2326.8|2331.8|2325.8|2332.8|2326.8|2331.8|2325.8|6
1626829350000|2021-07-21 01:02:30|2332|2326|2331.8|2325.8|2332|2326|2331.8|2325.8|2
1626829410000|2021-07-21 01:03:30|2331.5|2325.5|2331.5|2325.5|2331.8|2325.8|2331.5|2325.5|5
1626829640000|2021-07-21 01:07:20|2331.3|2325.3|2331.5|2325.5|2331.5|2325.5|2331.3|2325.3|2
1626829650000|2021-07-21 01:07:30|2331.3|2325.3|2331.5|2325.5|2331.5|2325.5|2331.3|2325.3|6
1626829760000|2021-07-21 01:09:20|2331.3|2325.3|2331.5|2325.5|2331.5|2325.5|2331.3|2325.3|2
1626829870000|2021-07-21 01:11:10|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626829880000|2021-07-21 01:11:20|2331|2325|2331.3|2325.3|2331.3|2325.3|2331|2325|2
1626829920000|2021-07-21 01:12:00|2331|2325|2331.3|2325.3|2331.3|2325.3|2331|2325|2
1626829930000|2021-07-21 01:12:10|2331|2325|2331.3|2325.3|2331.3|2325.3|2331|2325|2
1626829970000|2021-07-21 01:12:50|2331|2325|2331|2325|2331|2325|2331|2325|1
1626830080000|2021-07-21 01:14:40|2329.5|2323.5|2327.3|2321.3|2329.5|2323.5|2327.3|2321.3|2
1626830210000|2021-07-21 01:16:50|2327|2321|2326.3|2320.3|2327|2321|2326.3|2320.3|6
1626830610000|2021-07-21 01:23:30|2326.5|2320.5|2326.3|2320.3|2326.5|2320.5|2326.3|2320.3|2
1626830680000|2021-07-21 01:24:40|2326|2320|2325.8|2319.8|2326|2320|2325.8|2319.8|2
1626830790000|2021-07-21 01:26:30|2326|2320|2325.8|2319.8|2326|2320|2325.8|2319.8|2
1626831000000|2021-07-21 01:30:00|2326|2320|2326|2320|2326|2320|2326|2320|1
1626831030000|2021-07-21 01:30:30|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626831350000|2021-07-21 01:35:50|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626831460000|2021-07-21 01:37:40|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626831480000|2021-07-21 01:38:00|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626831490000|2021-07-21 01:38:10|2325.3|2319.3|2325.5|2319.5|2325.5|2319.5|2325.3|2319.3|2
1626831500000|2021-07-21 01:38:20|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626832320000|2021-07-21 01:52:00|2324.5|2318.5|2323.3|2317.3|2324.5|2318.5|2323|2317|6
1626832340000|2021-07-21 01:52:20|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626832360000|2021-07-21 01:52:40|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626832410000|2021-07-21 01:53:30|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626832450000|2021-07-21 01:54:10|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626832500000|2021-07-21 01:55:00|2323|2317|2323|2317|2323|2317|2323|2317|1
1626832620000|2021-07-21 01:57:00|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626832650000|2021-07-21 01:57:30|2322.8|2316.8|2323.3|2317.3|2323.3|2317.3|2322.8|2316.8|3
1626832710000|2021-07-21 01:58:30|2323|2317|2323|2317|2323|2317|2323|2317|1
1626832740000|2021-07-21 01:59:00|2323.3|2317.3|2323|2317|2323.3|2317.3|2323|2317|2
1626832780000|2021-07-21 01:59:40|2323.3|2317.3|2323|2317|2323.3|2317.3|2323|2317|2
1626832800000|2021-07-21 02:00:00|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626832880000|2021-07-21 02:01:20|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626832950000|2021-07-21 02:02:30|2323.3|2317.3|2323.5|2317.5|2323.5|2317.5|2323|2317|3
1626833050000|2021-07-21 02:04:10|2323|2317|2323|2317|2323|2317|2323|2317|1
1626833060000|2021-07-21 02:04:20|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626833110000|2021-07-21 02:05:10|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626833140000|2021-07-21 02:05:40|2324|2318|2324|2318|2324|2318|2324|2318|1
1626833150000|2021-07-21 02:05:50|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626833210000|2021-07-21 02:06:50|2323|2317|2323.5|2317.5|2323.5|2317.5|2323|2317|2
1626833320000|2021-07-21 02:08:40|2322.8|2316.8|2323.8|2317.8|2323.8|2317.8|2322.8|2316.8|3
1626833330000|2021-07-21 02:08:50|2324|2318|2324|2318|2324|2318|2324|2318|1
1626833350000|2021-07-21 02:09:10|2324.8|2318.8|2323|2317|2324.8|2318.8|2323|2317|4
1626833400000|2021-07-21 02:10:00|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626833440000|2021-07-21 02:10:40|2323|2317|2323.3|2317.3|2323.3|2317.3|2323|2317|2
1626833480000|2021-07-21 02:11:20|2323|2317|2323|2317|2323|2317|2323|2317|1
1626833520000|2021-07-21 02:12:00|2323.3|2317.3|2323.5|2317.5|2323.5|2317.5|2323.3|2317.3|2
1626833540000|2021-07-21 02:12:20|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626833550000|2021-07-21 02:12:30|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.3|2317.3|3
1626834000000|2021-07-21 02:20:00|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626834270000|2021-07-21 02:24:30|2323|2317|2322.8|2316.8|2323|2317|2322.8|2316.8|2
1626834490000|2021-07-21 02:28:10|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626834500000|2021-07-21 02:28:20|2322.8|2316.8|2321.5|2315.5|2322.8|2316.8|2321.5|2315.5|2
1626834510000|2021-07-21 02:28:30|2321.3|2315.3|2320.5|2314.5|2321.3|2315.3|2320.5|2314.5|2
1626834540000|2021-07-21 02:29:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626834600000|2021-07-21 02:30:00|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626834970000|2021-07-21 02:36:10|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626835120000|2021-07-21 02:38:40|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626835140000|2021-07-21 02:39:00|2321|2315|2321.3|2315.3|2321.3|2315.3|2321|2315|2
1626835150000|2021-07-21 02:39:10|2321|2315|2321|2315|2321|2315|2321|2315|1
1626835160000|2021-07-21 02:39:20|2321.3|2315.3|2321|2315|2321.3|2315.3|2321|2315|2
1626835180000|2021-07-21 02:39:40|2321.3|2315.3|2321|2315|2321.3|2315.3|2321|2315|2
1626835230000|2021-07-21 02:40:30|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626835700000|2021-07-21 02:48:20|2321|2315|2321|2315|2321.3|2315.3|2321|2315|3
1626835740000|2021-07-21 02:49:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626836030000|2021-07-21 02:53:50|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626836080000|2021-07-21 02:54:40|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626836140000|2021-07-21 02:55:40|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626837290000|2021-07-21 03:14:50|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626837670000|2021-07-21 03:21:10|2320|2314|2320|2314|2320|2314|2320|2314|1
1626837680000|2021-07-21 03:21:20|2319.8|2313.8|2320.3|2314.3|2320.3|2314.3|2319.8|2313.8|2
1626838120000|2021-07-21 03:28:40|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626838170000|2021-07-21 03:29:30|2320.8|2314.8|2321.5|2315.5|2321.5|2315.5|2320.8|2314.8|2
1626838180000|2021-07-21 03:29:40|2322|2316|2322|2316|2322.5|2316.5|2322|2316|5
1626838190000|2021-07-21 03:29:50|2322.5|2316.5|2323.3|2317.3|2323.3|2317.3|2322.5|2316.5|4
1626838490000|2021-07-21 03:34:50|2323|2317|2322.8|2316.8|2323|2317|2322.5|2316.5|3
1626838500000|2021-07-21 03:35:00|2323|2317|2322.5|2316.5|2323|2317|2322.5|2316.5|2
1626838990000|2021-07-21 03:43:10|2322|2316|2322|2316|2322|2316|2322|2316|1
1626839050000|2021-07-21 03:44:10|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626839620000|2021-07-21 03:53:40|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626839630000|2021-07-21 03:53:50|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626839640000|2021-07-21 03:54:00|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626843730000|2021-07-21 05:02:10|2322|2316|2321.8|2315.8|2322|2316|2321.8|2315.8|2
1626844200000|2021-07-21 05:10:00|2322|2316|2322|2316|2322|2316|2322|2316|1
1626845400000|2021-07-21 05:30:00|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626845410000|2021-07-21 05:30:10|2322.8|2316.8|2323.5|2317.5|2323.5|2317.5|2322.8|2316.8|2
1626845420000|2021-07-21 05:30:20|2324|2318|2324.8|2318.8|2325|2319|2324|2318|7
1626845440000|2021-07-21 05:30:40|2325|2319|2325|2319|2325|2319|2325|2319|1
1626845450000|2021-07-21 05:30:50|2324.8|2318.8|2324.5|2318.5|2324.8|2318.8|2324.5|2318.5|2
1626845470000|2021-07-21 05:31:10|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626845480000|2021-07-21 05:31:20|2324|2318|2323|2317|2324.3|2318.3|2322.8|2316.8|6
1626845490000|2021-07-21 05:31:30|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323|2317|3
1626845510000|2021-07-21 05:31:50|2323|2317|2323.3|2317.3|2323.3|2317.3|2323|2317|2
1626845670000|2021-07-21 05:34:30|2323|2317|2323|2317|2323|2317|2323|2317|1
1626845680000|2021-07-21 05:34:40|2322.8|2316.8|2322.5|2316.5|2322.8|2316.8|2322.5|2316.5|8
1626845690000|2021-07-21 05:34:50|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626845760000|2021-07-21 05:36:00|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626845790000|2021-07-21 05:36:30|2321.5|2315.5|2322.3|2316.3|2322.3|2316.3|2321.5|2315.5|2
1626845840000|2021-07-21 05:37:20|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626845970000|2021-07-21 05:39:30|2321.5|2315.5|2320.8|2314.8|2321.5|2315.5|2320.8|2314.8|2
1626845990000|2021-07-21 05:39:50|2321|2315|2321.3|2315.3|2321.3|2315.3|2321|2315|2
1626846090000|2021-07-21 05:41:30|2321.5|2315.5|2322|2316|2322|2316|2321.5|2315.5|3
1626846100000|2021-07-21 05:41:40|2322.8|2316.8|2323.3|2317.3|2323.3|2317.3|2322.8|2316.8|3
1626846140000|2021-07-21 05:42:20|2323|2317|2322.3|2316.3|2323|2317|2322.3|2316.3|3
1626846190000|2021-07-21 05:43:10|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626846230000|2021-07-21 05:43:50|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626846250000|2021-07-21 05:44:10|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626846300000|2021-07-21 05:45:00|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626846340000|2021-07-21 05:45:40|2322|2316|2322|2316|2322|2316|2322|2316|1
1626846360000|2021-07-21 05:46:00|2321.8|2315.8|2320.8|2314.8|2321.8|2315.8|2320.5|2314.5|3
1626846540000|2021-07-21 05:49:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626846590000|2021-07-21 05:49:50|2320|2314|2320.5|2314.5|2320.5|2314.5|2320|2314|3
1626846600000|2021-07-21 05:50:00|2321|2315|2321|2315|2321|2315|2321|2315|1
1626846610000|2021-07-21 05:50:10|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626846640000|2021-07-21 05:50:40|2320|2314|2319.3|2313.3|2320|2314|2319.3|2313.3|2
1626846650000|2021-07-21 05:50:50|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626846660000|2021-07-21 05:51:00|2319.5|2313.5|2319|2313|2319.5|2313.5|2319|2313|2
1626846670000|2021-07-21 05:51:10|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626846680000|2021-07-21 05:51:20|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626846700000|2021-07-21 05:51:40|2319|2313|2319|2313|2319|2313|2319|2313|1
1626846710000|2021-07-21 05:51:50|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626846730000|2021-07-21 05:52:10|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626846900000|2021-07-21 05:55:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1626846920000|2021-07-21 05:55:20|2319.8|2313.8|2319.5|2313.5|2319.8|2313.8|2319.5|2313.5|2
1626846980000|2021-07-21 05:56:20|2319|2313|2319|2313|2319|2313|2319|2313|1
1626846990000|2021-07-21 05:56:30|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626847070000|2021-07-21 05:57:50|2319|2313|2319|2313|2319|2313|2319|2313|1
1626847160000|2021-07-21 05:59:20|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626847200000|2021-07-21 06:00:00|2320|2314|2320.3|2314.3|2320.3|2314.3|2319.8|2313.8|5
1626847210000|2021-07-21 06:00:10|2321|2315|2321.3|2315.3|2321.5|2315.5|2321|2315|3
1626847220000|2021-07-21 06:00:20|2321|2315|2320.3|2314.3|2321|2315|2320.3|2314.3|2
1626847260000|2021-07-21 06:01:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.3|2314.3|3
1626847290000|2021-07-21 06:01:30|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626847310000|2021-07-21 06:01:50|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626847320000|2021-07-21 06:02:00|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.3|2314.3|3
1626847350000|2021-07-21 06:02:30|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626847360000|2021-07-21 06:02:40|2321|2315|2321|2315|2321.5|2315.5|2321|2315|4
1626847420000|2021-07-21 06:03:40|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626847470000|2021-07-21 06:04:30|2321|2315|2321|2315|2321|2315|2321|2315|1
1626847550000|2021-07-21 06:05:50|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626847570000|2021-07-21 06:06:10|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626847600000|2021-07-21 06:06:40|2321|2315|2321|2315|2321|2315|2321|2315|1
1626847770000|2021-07-21 06:09:30|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626847780000|2021-07-21 06:09:40|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626847810000|2021-07-21 06:10:10|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626847860000|2021-07-21 06:11:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1626847880000|2021-07-21 06:11:20|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626847910000|2021-07-21 06:11:50|2319.5|2313.5|2320.3|2314.3|2320.3|2314.3|2319.5|2313.5|2
1626847920000|2021-07-21 06:12:00|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.3|2314.3|3
1626847930000|2021-07-21 06:12:10|2319.8|2313.8|2320.8|2314.8|2320.8|2314.8|2319.8|2313.8|3
1626847960000|2021-07-21 06:12:40|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626848020000|2021-07-21 06:13:40|2320|2314|2319.5|2313.5|2320|2314|2319.5|2313.5|2
1626848030000|2021-07-21 06:13:50|2320|2314|2320.5|2314.5|2320.5|2314.5|2320|2314|2
1626848090000|2021-07-21 06:14:50|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626848100000|2021-07-21 06:15:00|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626848160000|2021-07-21 06:16:00|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626848180000|2021-07-21 06:16:20|2320.8|2314.8|2321.5|2315.5|2321.5|2315.5|2320.8|2314.8|2
1626848190000|2021-07-21 06:16:30|2320.5|2314.5|2321.5|2315.5|2321.8|2315.8|2320.5|2314.5|3
1626848210000|2021-07-21 06:16:50|2321|2315|2321.3|2315.3|2321.3|2315.3|2321|2315|2
1626848280000|2021-07-21 06:18:00|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626848330000|2021-07-21 06:18:50|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626848340000|2021-07-21 06:19:00|2322|2316|2322|2316|2322|2316|2322|2316|1
1626848370000|2021-07-21 06:19:30|2322.5|2316.5|2323|2317|2323|2317|2322.5|2316.5|2
1626848420000|2021-07-21 06:20:20|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626848540000|2021-07-21 06:22:20|2322.5|2316.5|2322.3|2316.3|2322.5|2316.5|2322.3|2316.3|2
1626848660000|2021-07-21 06:24:20|2322|2316|2322|2316|2322|2316|2322|2316|1
1626848810000|2021-07-21 06:26:50|2321.5|2315.5|2321|2315|2321.5|2315.5|2320.5|2314.5|4
1626848860000|2021-07-21 06:27:40|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626848880000|2021-07-21 06:28:00|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|2
1626848890000|2021-07-21 06:28:10|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320.5|2314.5|4
1626848900000|2021-07-21 06:28:20|2320.5|2314.5|2320.8|2314.8|2320.8|2314.8|2320|2314|4
1626848930000|2021-07-21 06:28:50|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626848960000|2021-07-21 06:29:20|2321|2315|2320.5|2314.5|2321|2315|2320.5|2314.5|2
1626848970000|2021-07-21 06:29:30|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626849010000|2021-07-21 06:30:10|2321|2315|2321.3|2315.3|2321.3|2315.3|2320.8|2314.8|3
1626849020000|2021-07-21 06:30:20|2320.8|2314.8|2321.3|2315.3|2321.3|2315.3|2320.8|2314.8|6
1626849030000|2021-07-21 06:30:30|2320.8|2314.8|2322.3|2316.3|2322.3|2316.3|2320.8|2314.8|4
1626849100000|2021-07-21 06:31:40|2321.8|2315.8|2322.3|2316.3|2322.3|2316.3|2321.8|2315.8|2
1626849110000|2021-07-21 06:31:50|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626849120000|2021-07-21 06:32:00|2322|2316|2322.3|2316.3|2322.3|2316.3|2322|2316|2
1626849130000|2021-07-21 06:32:10|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626849150000|2021-07-21 06:32:30|2322|2316|2322|2316|2322|2316|2322|2316|1
1626849210000|2021-07-21 06:33:30|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626849290000|2021-07-21 06:34:50|2321.8|2315.8|2321.3|2315.3|2321.8|2315.8|2321|2315|3
1626849300000|2021-07-21 06:35:00|2321|2315|2319|2313|2321|2315|2318.8|2312.8|4
1626849310000|2021-07-21 06:35:10|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.5|2312.5|3
1626849320000|2021-07-21 06:35:20|2319|2313|2318.8|2312.8|2319|2313|2318.8|2312.8|2
1626849340000|2021-07-21 06:35:40|2318.5|2312.5|2319.5|2313.5|2319.5|2313.5|2318.5|2312.5|2
1626849360000|2021-07-21 06:36:00|2319.3|2313.3|2319|2313|2319.3|2313.3|2319|2313|2
1626849380000|2021-07-21 06:36:20|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626849390000|2021-07-21 06:36:30|2319.5|2313.5|2320|2314|2320|2314|2319.5|2313.5|2
1626849410000|2021-07-21 06:36:50|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626849430000|2021-07-21 06:37:10|2319.5|2313.5|2319|2313|2319.5|2313.5|2319|2313|3
1626849440000|2021-07-21 06:37:20|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1626849510000|2021-07-21 06:38:30|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|2318.3|2312.3|1
1626849550000|2021-07-21 06:39:10|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1626849610000|2021-07-21 06:40:10|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319|2313|3
1626849630000|2021-07-21 06:40:30|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626849650000|2021-07-21 06:40:50|2319.3|2313.3|2319.5|2313.5|2319.5|2313.5|2319.3|2313.3|2
1626849700000|2021-07-21 06:41:40|2319|2313|2319|2313|2319.3|2313.3|2319|2313|3
1626849710000|2021-07-21 06:41:50|2319.3|2313.3|2319|2313|2319.3|2313.3|2319|2313|2
1626849730000|2021-07-21 06:42:10|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1626849780000|2021-07-21 06:43:00|2317.8|2311.8|2317.5|2311.5|2317.8|2311.8|2317.5|2311.5|2
1626849810000|2021-07-21 06:43:30|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|2317.3|2311.3|1
1626849830000|2021-07-21 06:43:50|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1626849860000|2021-07-21 06:44:20|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1626849890000|2021-07-21 06:44:50|2316|2310|2316.5|2310.5|2317.3|2311.3|2316|2310|3
1626849900000|2021-07-21 06:45:00|2316.8|2310.8|2316.5|2310.5|2316.8|2310.8|2316.5|2310.5|2
1626849910000|2021-07-21 06:45:10|2316|2310|2316|2310|2316|2310|2316|2310|1
1626849920000|2021-07-21 06:45:20|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1626849930000|2021-07-21 06:45:30|2315.3|2309.3|2315.5|2309.5|2315.5|2309.5|2315.3|2309.3|2
1626849940000|2021-07-21 06:45:40|2316|2310|2316.3|2310.3|2316.8|2310.8|2316|2310|6
1626849950000|2021-07-21 06:45:50|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.3|2309.3|3
1626849970000|2021-07-21 06:46:10|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626849980000|2021-07-21 06:46:20|2315.5|2309.5|2315.8|2309.8|2316.3|2310.3|2315.5|2309.5|5
1626850060000|2021-07-21 06:47:40|2316|2310|2316|2310|2316.3|2310.3|2315.8|2309.8|4
1626850070000|2021-07-21 06:47:50|2315.8|2309.8|2316.5|2310.5|2316.5|2310.5|2315.8|2309.8|2
1626850080000|2021-07-21 06:48:00|2316|2310|2316|2310|2316|2310|2315.8|2309.8|3
1626850090000|2021-07-21 06:48:10|2316.3|2310.3|2317.5|2311.5|2317.5|2311.5|2316.3|2310.3|3
1626850100000|2021-07-21 06:48:20|2317.3|2311.3|2316.5|2310.5|2317.3|2311.3|2315.8|2309.8|7
1626850110000|2021-07-21 06:48:30|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|2316.8|2310.8|1
1626850130000|2021-07-21 06:48:50|2317|2311|2317.3|2311.3|2317.3|2311.3|2317|2311|2
1626850150000|2021-07-21 06:49:10|2317|2311|2316.8|2310.8|2317.3|2311.3|2316.8|2310.8|3
1626850160000|2021-07-21 06:49:20|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626850190000|2021-07-21 06:49:50|2316.3|2310.3|2314.5|2308.5|2316.3|2310.3|2314|2308|3
1626850210000|2021-07-21 06:50:10|2314|2308|2314.8|2308.8|2314.8|2308.8|2314|2308|3
1626850220000|2021-07-21 06:50:20|2314.3|2308.3|2314.5|2308.5|2314.8|2308.8|2314.3|2308.3|4
1626850230000|2021-07-21 06:50:30|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1626850240000|2021-07-21 06:50:40|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626850280000|2021-07-21 06:51:20|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1626850290000|2021-07-21 06:51:30|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|2
1626850420000|2021-07-21 06:53:40|2315|2309|2315.3|2309.3|2315.3|2309.3|2315|2309|2
1626850460000|2021-07-21 06:54:20|2316|2310|2316|2310|2316|2310|2316|2310|1
1626850510000|2021-07-21 06:55:10|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1626850680000|2021-07-21 06:58:00|2315.3|2309.3|2315.5|2309.5|2315.5|2309.5|2315.3|2309.3|2
1626850690000|2021-07-21 06:58:10|2315.3|2309.3|2314.8|2308.8|2315.5|2309.5|2314.8|2308.8|4
1626850700000|2021-07-21 06:58:20|2314.3|2308.3|2314|2308|2314.3|2308.3|2314|2308|2
1626850710000|2021-07-21 06:58:30|2313.8|2307.8|2313.8|2307.8|2314|2308|2313.8|2307.8|3
1626850720000|2021-07-21 06:58:40|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1626850770000|2021-07-21 06:59:30|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1626850790000|2021-07-21 06:59:50|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1626850800000|2021-07-21 07:00:00|2314.8|2308.8|2314.3|2308.3|2314.8|2308.8|2314.3|2308.3|3
1626850830000|2021-07-21 07:00:30|2314.5|2308.5|2315.3|2309.3|2315.3|2309.3|2314.5|2308.5|3
1626850840000|2021-07-21 07:00:40|2315.5|2309.5|2315.5|2309.5|2315.8|2309.8|2315.5|2309.5|3
1626850850000|2021-07-21 07:00:50|2315.3|2309.3|2315|2309|2315.3|2309.3|2314.5|2308.5|3
1626850860000|2021-07-21 07:01:00|2315.3|2309.3|2315.3|2309.3|2316|2310|2315.3|2309.3|5
1626850870000|2021-07-21 07:01:10|2315.5|2309.5|2314.8|2308.8|2315.8|2309.8|2314.8|2308.8|6
1626850880000|2021-07-21 07:01:20|2314.5|2308.5|2315|2309|2315|2309|2314.5|2308.5|3
1626850890000|2021-07-21 07:01:30|2314.8|2308.8|2315|2309|2315|2309|2314.8|2308.8|2
1626850900000|2021-07-21 07:01:40|2315.3|2309.3|2315.3|2309.3|2315.5|2309.5|2315.3|2309.3|3
1626850910000|2021-07-21 07:01:50|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|2
1626850920000|2021-07-21 07:02:00|2314.3|2308.3|2314.5|2308.5|2314.5|2308.5|2314.3|2308.3|2
1626850930000|2021-07-21 07:02:10|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1626851020000|2021-07-21 07:03:40|2314.5|2308.5|2314.3|2308.3|2314.5|2308.5|2314|2308|4
1626851080000|2021-07-21 07:04:40|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626851100000|2021-07-21 07:05:00|2314.3|2308.3|2313.3|2307.3|2314.3|2308.3|2313.3|2307.3|4
1626851110000|2021-07-21 07:05:10|2313|2307|2312.8|2306.8|2313|2307|2312.8|2306.8|2
1626851120000|2021-07-21 07:05:20|2312.5|2306.5|2312.3|2306.3|2312.5|2306.5|2312|2306|4
1626851130000|2021-07-21 07:05:30|2312|2306|2312|2306|2312|2306|2312|2306|1
1626851140000|2021-07-21 07:05:40|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1626851200000|2021-07-21 07:06:40|2312|2306|2312|2306|2312|2306|2312|2306|1
1626851210000|2021-07-21 07:06:50|2311.8|2305.8|2311.5|2305.5|2312|2306|2311.5|2305.5|4
1626851240000|2021-07-21 07:07:20|2311.8|2305.8|2312.3|2306.3|2312.3|2306.3|2311.8|2305.8|2
1626851280000|2021-07-21 07:08:00|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1626851290000|2021-07-21 07:08:10|2313.3|2307.3|2312.8|2306.8|2313.3|2307.3|2312.8|2306.8|2
1626851300000|2021-07-21 07:08:20|2313|2307|2313|2307|2313|2307|2313|2307|1
1626851310000|2021-07-21 07:08:30|2313.3|2307.3|2313.5|2307.5|2313.5|2307.5|2313.3|2307.3|2
1626851340000|2021-07-21 07:09:00|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1626851350000|2021-07-21 07:09:10|2313|2307|2312.3|2306.3|2313|2307|2312.3|2306.3|2
1626851380000|2021-07-21 07:09:40|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|2312.5|2306.5|1
1626851390000|2021-07-21 07:09:50|2313|2307|2313|2307|2313|2307|2313|2307|1
1626851400000|2021-07-21 07:10:00|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1626851410000|2021-07-21 07:10:10|2312.5|2306.5|2312.8|2306.8|2312.8|2306.8|2312.5|2306.5|2
1626851470000|2021-07-21 07:11:10|2312.5|2306.5|2311.8|2305.8|2312.5|2306.5|2311.8|2305.8|2
1626851500000|2021-07-21 07:11:40|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626851550000|2021-07-21 07:12:30|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1626851580000|2021-07-21 07:13:00|2312|2306|2311.8|2305.8|2312.3|2306.3|2311.8|2305.8|4
1626851620000|2021-07-21 07:13:40|2311.5|2305.5|2310.8|2304.8|2311.5|2305.5|2310.8|2304.8|3
1626851630000|2021-07-21 07:13:50|2311|2305|2308.8|2302.8|2311.3|2305.3|2308.8|2302.8|4
1626851640000|2021-07-21 07:14:00|2308.5|2302.5|2309.3|2303.3|2309.3|2303.3|2308.5|2302.5|2
1626851650000|2021-07-21 07:14:10|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|2309.5|2303.5|1
1626851660000|2021-07-21 07:14:20|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|2309.8|2303.8|1
1626851740000|2021-07-21 07:15:40|2309.5|2303.5|2308.8|2302.8|2309.5|2303.5|2308.8|2302.8|3
1626851750000|2021-07-21 07:15:50|2309|2303|2309|2303|2309|2303|2309|2303|1
1626851790000|2021-07-21 07:16:30|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626851880000|2021-07-21 07:18:00|2309|2303|2309|2303|2309|2303|2309|2303|1
1626851890000|2021-07-21 07:18:10|2309.3|2303.3|2309|2303|2309.3|2303.3|2309|2303|2
1626851960000|2021-07-21 07:19:20|2309.3|2303.3|2310|2304|2310|2304|2309.3|2303.3|2
1626852000000|2021-07-21 07:20:00|2310.3|2304.3|2310.8|2304.8|2310.8|2304.8|2310.3|2304.3|2
1626852040000|2021-07-21 07:20:40|2310|2304|2310|2304|2310|2304|2310|2304|1
1626852190000|2021-07-21 07:23:10|2309.8|2303.8|2309.3|2303.3|2309.8|2303.8|2309.3|2303.3|2
1626852210000|2021-07-21 07:23:30|2309|2303|2308.8|2302.8|2309|2303|2308.5|2302.5|4
1626852220000|2021-07-21 07:23:40|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|2308.5|2302.5|1
1626852270000|2021-07-21 07:24:30|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|2308.8|2302.8|1
1626852330000|2021-07-21 07:25:30|2309|2303|2308.8|2302.8|2309|2303|2308.8|2302.8|2
1626852350000|2021-07-21 07:25:50|2309|2303|2310.8|2304.8|2310.8|2304.8|2309|2303|2
1626852380000|2021-07-21 07:26:20|2311|2305|2311|2305|2311|2305|2311|2305|1
1626852410000|2021-07-21 07:26:50|2311.3|2305.3|2311.8|2305.8|2311.8|2305.8|2311.3|2305.3|2
1626852430000|2021-07-21 07:27:10|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.3|2305.3|3
1626852470000|2021-07-21 07:27:50|2311.8|2305.8|2311.5|2305.5|2311.8|2305.8|2311.5|2305.5|2
1626852480000|2021-07-21 07:28:00|2312|2306|2311.5|2305.5|2312|2306|2311.5|2305.5|3
1626852500000|2021-07-21 07:28:20|2311.3|2305.3|2311|2305|2311.3|2305.3|2311|2305|2
1626852520000|2021-07-21 07:28:40|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1626852540000|2021-07-21 07:29:00|2311|2305|2311|2305|2311|2305|2311|2305|1
1626852560000|2021-07-21 07:29:20|2310.8|2304.8|2310.5|2304.5|2310.8|2304.8|2310.5|2304.5|2
1626852570000|2021-07-21 07:29:30|2310.8|2304.8|2311|2305|2311|2305|2310.8|2304.8|2
1626852620000|2021-07-21 07:30:20|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1626852640000|2021-07-21 07:30:40|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|2311.5|2305.5|1
1626852720000|2021-07-21 07:32:00|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|2311.8|2305.8|1
1626852730000|2021-07-21 07:32:10|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|2311.3|2305.3|1
1626852810000|2021-07-21 07:33:30|2311|2305|2310.3|2304.3|2311|2305|2310|2304|3
1626852890000|2021-07-21 07:34:50|2310|2304|2309.8|2303.8|2310|2304|2309.8|2303.8|2
1626852930000|2021-07-21 07:35:30|2310|2304|2311.3|2305.3|2311.3|2305.3|2310|2304|3
1626852940000|2021-07-21 07:35:40|2311.5|2305.5|2312.5|2306.5|2312.5|2306.5|2311.5|2305.5|3
1626852950000|2021-07-21 07:35:50|2312.3|2306.3|2312.5|2306.5|2312.5|2306.5|2312.3|2306.3|2
1626852970000|2021-07-21 07:36:10|2313|2307|2312.8|2306.8|2313|2307|2312.8|2306.8|2
1626852980000|2021-07-21 07:36:20|2313|2307|2313|2307|2313.5|2307.5|2313|2307|4
1626853030000|2021-07-21 07:37:10|2313.3|2307.3|2313.8|2307.8|2313.8|2307.8|2313.3|2307.3|2
1626853040000|2021-07-21 07:37:20|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|2313.5|2307.5|1
1626853060000|2021-07-21 07:37:40|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1626853100000|2021-07-21 07:38:20|2313|2307|2311.8|2305.8|2313|2307|2311.8|2305.8|2
1626853140000|2021-07-21 07:39:00|2312|2306|2313|2307|2313|2307|2312|2306|2
1626853160000|2021-07-21 07:39:20|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1626853200000|2021-07-21 07:40:00|2313.5|2307.5|2313|2307|2313.5|2307.5|2313|2307|3
1626853220000|2021-07-21 07:40:20|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|2313.3|2307.3|1
1626853240000|2021-07-21 07:40:40|2313|2307|2313.3|2307.3|2313.3|2307.3|2313|2307|2
1626853250000|2021-07-21 07:40:50|2314|2308|2314.3|2308.3|2314.3|2308.3|2313.8|2307.8|3
1626853260000|2021-07-21 07:41:00|2314.5|2308.5|2314.3|2308.3|2314.5|2308.5|2314.3|2308.3|2
1626853330000|2021-07-21 07:42:10|2314.5|2308.5|2315|2309|2315|2309|2314.5|2308.5|3
1626853380000|2021-07-21 07:43:00|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626853400000|2021-07-21 07:43:20|2315|2309|2315|2309|2315|2309|2315|2309|1
1626853450000|2021-07-21 07:44:10|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626853550000|2021-07-21 07:45:50|2315|2309|2315|2309|2315|2309|2315|2309|1
1626853560000|2021-07-21 07:46:00|2314.8|2308.8|2314.5|2308.5|2314.8|2308.8|2314.5|2308.5|2
1626853670000|2021-07-21 07:47:50|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1626853690000|2021-07-21 07:48:10|2315|2309|2315.5|2309.5|2315.5|2309.5|2315|2309|3
1626853720000|2021-07-21 07:48:40|2315.3|2309.3|2314.8|2308.8|2315.3|2309.3|2314.8|2308.8|3
1626853760000|2021-07-21 07:49:20|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626853800000|2021-07-21 07:50:00|2314.8|2308.8|2315|2309|2315|2309|2314.8|2308.8|2
1626853850000|2021-07-21 07:50:50|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626853860000|2021-07-21 07:51:00|2315|2309|2315|2309|2315|2309|2315|2309|1
1626853870000|2021-07-21 07:51:10|2314.8|2308.8|2314.8|2308.8|2315|2309|2314.8|2308.8|3
1626853880000|2021-07-21 07:51:20|2315|2309|2315|2309|2315|2309|2315|2309|1
1626853890000|2021-07-21 07:51:30|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626853900000|2021-07-21 07:51:40|2315|2309|2315|2309|2315|2309|2315|2309|1
1626853940000|2021-07-21 07:52:20|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626854030000|2021-07-21 07:53:50|2315|2309|2315.3|2309.3|2315.3|2309.3|2315|2309|2
1626854050000|2021-07-21 07:54:10|2315|2309|2315|2309|2315|2309|2315|2309|1
1626854110000|2021-07-21 07:55:10|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626854170000|2021-07-21 07:56:10|2315|2309|2314.8|2308.8|2315|2309|2314.8|2308.8|2
1626854180000|2021-07-21 07:56:20|2314.5|2308.5|2315|2309|2315|2309|2314.5|2308.5|3
1626854240000|2021-07-21 07:57:20|2314.8|2308.8|2314.5|2308.5|2314.8|2308.8|2314.5|2308.5|2
1626854290000|2021-07-21 07:58:10|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|2314.8|2308.8|1
1626854310000|2021-07-21 07:58:30|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|2314.5|2308.5|1
1626854320000|2021-07-21 07:58:40|2314.8|2308.8|2315.3|2309.3|2315.3|2309.3|2314.8|2308.8|3
1626854340000|2021-07-21 07:59:00|2315|2309|2314.5|2308.5|2315|2309|2314.5|2308.5|3
1626854420000|2021-07-21 08:00:20|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626854460000|2021-07-21 08:01:00|2314.5|2308.5|2314.8|2308.8|2314.8|2308.8|2314.5|2308.5|2
1626854480000|2021-07-21 08:01:20|2315.5|2309.5|2315.8|2309.8|2315.8|2309.8|2315.5|2309.5|2
1626854520000|2021-07-21 08:02:00|2315.3|2309.3|2314.8|2308.8|2315.3|2309.3|2314.8|2308.8|2
1626854530000|2021-07-21 08:02:10|2315|2309|2315.3|2309.3|2315.3|2309.3|2315|2309|2
1626854540000|2021-07-21 08:02:20|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|2315.5|2309.5|1
1626854580000|2021-07-21 08:03:00|2315.3|2309.3|2315|2309|2315.3|2309.3|2315|2309|2
1626854630000|2021-07-21 08:03:50|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|2315.3|2309.3|1
1626854640000|2021-07-21 08:04:00|2316|2310|2316|2310|2316|2310|2316|2310|1
1626854750000|2021-07-21 08:05:50|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|2316.3|2310.3|1
1626854760000|2021-07-21 08:06:00|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626854830000|2021-07-21 08:07:10|2316.3|2310.3|2315.5|2309.5|2316.3|2310.3|2315.5|2309.5|2
1626854840000|2021-07-21 08:07:20|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|2315.8|2309.8|1
1626854850000|2021-07-21 08:07:30|2316|2310|2316.3|2310.3|2316.3|2310.3|2316|2310|2
1626854910000|2021-07-21 08:08:30|2316|2310|2316.3|2310.3|2316.3|2310.3|2316|2310|2
1626854920000|2021-07-21 08:08:40|2316|2310|2316.3|2310.3|2316.3|2310.3|2316|2310|2
1626855040000|2021-07-21 08:10:40|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|2316.5|2310.5|1
1626855070000|2021-07-21 08:11:10|2316.3|2310.3|2315.5|2309.5|2316.3|2310.3|2315.5|2309.5|2
1626855080000|2021-07-21 08:11:20|2315.3|2309.3|2314.5|2308.5|2315.3|2309.3|2314.5|2308.5|2
1626855100000|2021-07-21 08:11:40|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626855120000|2021-07-21 08:12:00|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1626855160000|2021-07-21 08:12:40|2313.3|2307.3|2313|2307|2313.3|2307.3|2313|2307|2
1626855170000|2021-07-21 08:12:50|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|2312.8|2306.8|1
1626855180000|2021-07-21 08:13:00|2313|2307|2313|2307|2313|2307|2313|2307|1
1626855190000|2021-07-21 08:13:10|2313.3|2307.3|2313|2307|2313.3|2307.3|2313|2307|2
1626855350000|2021-07-21 08:15:50|2313.3|2307.3|2313.8|2307.8|2313.8|2307.8|2313.3|2307.3|2
1626855400000|2021-07-21 08:16:40|2314|2308|2314.5|2308.5|2314.5|2308.5|2314|2308|3
1626855440000|2021-07-21 08:17:20|2314.3|2308.3|2314|2308|2314.3|2308.3|2314|2308|2
1626855450000|2021-07-21 08:17:30|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|2314.3|2308.3|1
1626855460000|2021-07-21 08:17:40|2314|2308|2314.3|2308.3|2314.3|2308.3|2314|2308|2
1626855490000|2021-07-21 08:18:10|2314|2308|2313.5|2307.5|2314|2308|2313.5|2307.5|2
1626855620000|2021-07-21 08:20:20|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|2313.8|2307.8|1
1626855660000|2021-07-21 08:21:00|2314|2308|2314|2308|2314|2308|2314|2308|1
1626855670000|2021-07-21 08:21:10|2314.8|2308.8|2315.3|2309.3|2315.5|2309.5|2314.8|2308.8|5
1626855680000|2021-07-21 08:21:20|2316|2310|2316.3|2310.3|2316.3|2310.3|2316|2310|2
1626855690000|2021-07-21 08:21:30|2316.5|2310.5|2318|2312|2318|2312|2316.5|2310.5|6
1626855700000|2021-07-21 08:21:40|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|2317.8|2311.8|1
1626855720000|2021-07-21 08:22:00|2318|2312|2318|2312|2318|2312|2318|2312|1
1626855750000|2021-07-21 08:22:30|2318.3|2312.3|2318.5|2312.5|2318.5|2312.5|2318.3|2312.3|2
1626855760000|2021-07-21 08:22:40|2318.8|2312.8|2320.3|2314.3|2320.8|2314.8|2318.8|2312.8|5
1626855790000|2021-07-21 08:23:10|2320.5|2314.5|2321.5|2315.5|2321.8|2315.8|2320.5|2314.5|4
1626855800000|2021-07-21 08:23:20|2321.8|2315.8|2322|2316|2322|2316|2321.8|2315.8|2
1626855810000|2021-07-21 08:23:30|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626855820000|2021-07-21 08:23:40|2322.5|2316.5|2322.8|2316.8|2322.8|2316.8|2322.3|2316.3|4
1626855830000|2021-07-21 08:23:50|2323|2317|2323|2317|2323|2317|2323|2317|1
1626855840000|2021-07-21 08:24:00|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626855850000|2021-07-21 08:24:10|2323|2317|2322.8|2316.8|2323|2317|2322.8|2316.8|2
1626855860000|2021-07-21 08:24:20|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626855870000|2021-07-21 08:24:30|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626855880000|2021-07-21 08:24:40|2323|2317|2323.5|2317.5|2323.5|2317.5|2323|2317|3
1626855900000|2021-07-21 08:25:00|2323.3|2317.3|2323.5|2317.5|2323.5|2317.5|2323.3|2317.3|2
1626855910000|2021-07-21 08:25:10|2323|2317|2323|2317|2323|2317|2322.8|2316.8|3
1626855920000|2021-07-21 08:25:20|2323.3|2317.3|2322.8|2316.8|2323.3|2317.3|2322.8|2316.8|2
1626855930000|2021-07-21 08:25:30|2322.5|2316.5|2323|2317|2323|2317|2322.5|2316.5|2
1626855940000|2021-07-21 08:25:40|2323.3|2317.3|2323|2317|2323.3|2317.3|2323|2317|4
1626855960000|2021-07-21 08:26:00|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626855970000|2021-07-21 08:26:10|2323.5|2317.5|2323.3|2317.3|2323.5|2317.5|2323.3|2317.3|2
1626855980000|2021-07-21 08:26:20|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626855990000|2021-07-21 08:26:30|2323|2317|2323|2317|2323|2317|2323|2317|1
1626856000000|2021-07-21 08:26:40|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626856010000|2021-07-21 08:26:50|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626856020000|2021-07-21 08:27:00|2323.8|2317.8|2325|2319|2325.3|2319.3|2323.8|2317.8|5
1626856030000|2021-07-21 08:27:10|2324.8|2318.8|2323.5|2317.5|2325|2319|2323.5|2317.5|7
1626856040000|2021-07-21 08:27:20|2323.8|2317.8|2324.3|2318.3|2324.3|2318.3|2323.8|2317.8|3
1626856050000|2021-07-21 08:27:30|2324.5|2318.5|2324.8|2318.8|2324.8|2318.8|2324.5|2318.5|2
1626856060000|2021-07-21 08:27:40|2325|2319|2325|2319|2325|2319|2325|2319|1
1626856070000|2021-07-21 08:27:50|2325.3|2319.3|2324.8|2318.8|2326|2320|2324.8|2318.8|5
1626856080000|2021-07-21 08:28:00|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.3|2318.3|5
1626856110000|2021-07-21 08:28:30|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626856120000|2021-07-21 08:28:40|2325|2319|2325|2319|2325|2319|2325|2319|1
1626856130000|2021-07-21 08:28:50|2325.3|2319.3|2325.5|2319.5|2325.5|2319.5|2325.3|2319.3|2
1626856140000|2021-07-21 08:29:00|2325.8|2319.8|2325.3|2319.3|2325.8|2319.8|2325|2319|4
1626856160000|2021-07-21 08:29:20|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626856180000|2021-07-21 08:29:40|2325.3|2319.3|2324.5|2318.5|2325.3|2319.3|2324.3|2318.3|7
1626856190000|2021-07-21 08:29:50|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2323.8|2317.8|4
1626856200000|2021-07-21 08:30:00|2323.8|2317.8|2325.8|2319.8|2325.8|2319.8|2323.8|2317.8|6
1626856210000|2021-07-21 08:30:10|2326|2320|2325.5|2319.5|2326.3|2320.3|2325.5|2319.5|3
1626856220000|2021-07-21 08:30:20|2325.8|2319.8|2326.5|2320.5|2326.5|2320.5|2325.8|2319.8|6
1626856230000|2021-07-21 08:30:30|2327|2321|2327.3|2321.3|2327.3|2321.3|2327|2321|2
1626856240000|2021-07-21 08:30:40|2327.5|2321.5|2327.3|2321.3|2327.5|2321.5|2327|2321|4
1626856250000|2021-07-21 08:30:50|2327|2321|2326.8|2320.8|2327|2321|2326.8|2320.8|2
1626856260000|2021-07-21 08:31:00|2326.5|2320.5|2326.5|2320.5|2326.8|2320.8|2326.3|2320.3|4
1626856270000|2021-07-21 08:31:10|2326.8|2320.8|2327|2321|2327|2321|2326.8|2320.8|2
1626856280000|2021-07-21 08:31:20|2327.3|2321.3|2326.8|2320.8|2327.3|2321.3|2326.8|2320.8|3
1626856290000|2021-07-21 08:31:30|2326.5|2320.5|2326.3|2320.3|2326.5|2320.5|2326.3|2320.3|2
1626856300000|2021-07-21 08:31:40|2326|2320|2325.8|2319.8|2326|2320|2325.8|2319.8|2
1626856320000|2021-07-21 08:32:00|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626856350000|2021-07-21 08:32:30|2325.8|2319.8|2325.3|2319.3|2325.8|2319.8|2325.3|2319.3|3
1626856360000|2021-07-21 08:32:40|2325|2319|2325|2319|2325|2319|2325|2319|1
1626856370000|2021-07-21 08:32:50|2324.5|2318.5|2323.5|2317.5|2324.5|2318.5|2323.5|2317.5|2
1626856380000|2021-07-21 08:33:00|2323.3|2317.3|2323.5|2317.5|2323.5|2317.5|2323.3|2317.3|2
1626856400000|2021-07-21 08:33:20|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626856410000|2021-07-21 08:33:30|2323.5|2317.5|2323.8|2317.8|2323.8|2317.8|2323.5|2317.5|2
1626856420000|2021-07-21 08:33:40|2324|2318|2323.5|2317.5|2324|2318|2323.5|2317.5|3
1626856450000|2021-07-21 08:34:10|2323.8|2317.8|2322.8|2316.8|2324|2318|2322.8|2316.8|3
1626856480000|2021-07-21 08:34:40|2323|2317|2323.3|2317.3|2323.3|2317.3|2323|2317|2
1626856510000|2021-07-21 08:35:10|2323.5|2317.5|2324.3|2318.3|2324.3|2318.3|2323.5|2317.5|4
1626856520000|2021-07-21 08:35:20|2324.5|2318.5|2324.8|2318.8|2324.8|2318.8|2324.5|2318.5|2
1626856530000|2021-07-21 08:35:30|2325|2319|2325|2319|2325|2319|2325|2319|1
1626856540000|2021-07-21 08:35:40|2325.3|2319.3|2324.8|2318.8|2325.3|2319.3|2324.8|2318.8|2
1626856550000|2021-07-21 08:35:50|2324.5|2318.5|2323.8|2317.8|2324.5|2318.5|2323.5|2317.5|3
1626856560000|2021-07-21 08:36:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1626856580000|2021-07-21 08:36:20|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626856590000|2021-07-21 08:36:30|2323.5|2317.5|2323.3|2317.3|2323.5|2317.5|2322.8|2316.8|3
1626856610000|2021-07-21 08:36:50|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626856620000|2021-07-21 08:37:00|2323.8|2317.8|2323.8|2317.8|2324.3|2318.3|2323.8|2317.8|3
1626856630000|2021-07-21 08:37:10|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626856650000|2021-07-21 08:37:30|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626856660000|2021-07-21 08:37:40|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626856670000|2021-07-21 08:37:50|2323.8|2317.8|2324.3|2318.3|2324.3|2318.3|2323.8|2317.8|3
1626856710000|2021-07-21 08:38:30|2324|2318|2324|2318|2324|2318|2324|2318|1
1626856720000|2021-07-21 08:38:40|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626856750000|2021-07-21 08:39:10|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626856770000|2021-07-21 08:39:30|2324.8|2318.8|2325.5|2319.5|2325.5|2319.5|2324.8|2318.8|4
1626856780000|2021-07-21 08:39:40|2326|2320|2325.3|2319.3|2326|2320|2325.3|2319.3|3
1626856820000|2021-07-21 08:40:20|2325|2319|2325.3|2319.3|2325.3|2319.3|2325|2319|2
1626856830000|2021-07-21 08:40:30|2326.8|2320.8|2327.3|2321.3|2327.3|2321.3|2326.8|2320.8|3
1626856840000|2021-07-21 08:40:40|2327|2321|2327|2321|2327|2321|2327|2321|1
1626856850000|2021-07-21 08:40:50|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626856860000|2021-07-21 08:41:00|2327|2321|2326.5|2320.5|2327|2321|2326.5|2320.5|2
1626856870000|2021-07-21 08:41:10|2326.8|2320.8|2327|2321|2327|2321|2326.8|2320.8|2
1626856890000|2021-07-21 08:41:30|2327.3|2321.3|2329.3|2323.3|2329.3|2323.3|2327.3|2321.3|3
1626856900000|2021-07-21 08:41:40|2329|2323|2329|2323|2329|2323|2328.3|2322.3|6
1626856920000|2021-07-21 08:42:00|2329.3|2323.3|2329.3|2323.3|2330.3|2324.3|2329.3|2323.3|8
1626856930000|2021-07-21 08:42:10|2329.5|2323.5|2329.8|2323.8|2329.8|2323.8|2329.5|2323.5|4
1626856970000|2021-07-21 08:42:50|2329.5|2323.5|2329.3|2323.3|2329.5|2323.5|2329.3|2323.3|2
1626856980000|2021-07-21 08:43:00|2329.5|2323.5|2330.3|2324.3|2330.3|2324.3|2329.5|2323.5|2
1626857030000|2021-07-21 08:43:50|2330.5|2324.5|2330.8|2324.8|2330.8|2324.8|2330.5|2324.5|2
1626857060000|2021-07-21 08:44:20|2331|2325|2331.3|2325.3|2331.3|2325.3|2331|2325|2
1626857070000|2021-07-21 08:44:30|2331.5|2325.5|2331.8|2325.8|2332.5|2326.5|2331.5|2325.5|4
1626857080000|2021-07-21 08:44:40|2332|2326|2332|2326|2332|2326|2332|2326|1
1626857090000|2021-07-21 08:44:50|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626857110000|2021-07-21 08:45:10|2332|2326|2332|2326|2332|2326|2332|2326|1
1626857120000|2021-07-21 08:45:20|2331.8|2325.8|2331.3|2325.3|2331.8|2325.8|2331.3|2325.3|3
1626857130000|2021-07-21 08:45:30|2331.5|2325.5|2330.8|2324.8|2331.5|2325.5|2330.5|2324.5|6
1626857140000|2021-07-21 08:45:40|2330.5|2324.5|2330.3|2324.3|2330.5|2324.5|2330.3|2324.3|2
1626857150000|2021-07-21 08:45:50|2330|2324|2329.5|2323.5|2330|2324|2329.5|2323.5|2
1626857160000|2021-07-21 08:46:00|2329.3|2323.3|2329.8|2323.8|2329.8|2323.8|2329.3|2323.3|2
1626857170000|2021-07-21 08:46:10|2330|2324|2330|2324|2330.5|2324.5|2330|2324|5
1626857180000|2021-07-21 08:46:20|2329.3|2323.3|2328|2322|2329.3|2323.3|2328|2322|4
1626857190000|2021-07-21 08:46:30|2328.3|2322.3|2328.8|2322.8|2328.8|2322.8|2328.3|2322.3|2
1626857200000|2021-07-21 08:46:40|2329|2323|2328.5|2322.5|2329|2323|2328.5|2322.5|2
1626857220000|2021-07-21 08:47:00|2328.3|2322.3|2328.8|2322.8|2328.8|2322.8|2328.3|2322.3|2
1626857250000|2021-07-21 08:47:30|2329|2323|2328.8|2322.8|2329|2323|2328.8|2322.8|2
1626857260000|2021-07-21 08:47:40|2329.3|2323.3|2328.8|2322.8|2329.3|2323.3|2328.8|2322.8|2
1626857270000|2021-07-21 08:47:50|2329|2323|2329.5|2323.5|2329.5|2323.5|2329|2323|2
1626857280000|2021-07-21 08:48:00|2329.8|2323.8|2329.8|2323.8|2330.3|2324.3|2329.8|2323.8|3
1626857290000|2021-07-21 08:48:10|2330|2324|2330.3|2324.3|2330.5|2324.5|2330|2324|4
1626857310000|2021-07-21 08:48:30|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626857320000|2021-07-21 08:48:40|2330.3|2324.3|2331|2325|2331|2325|2330.3|2324.3|4
1626857330000|2021-07-21 08:48:50|2331.3|2325.3|2331.5|2325.5|2331.5|2325.5|2331.3|2325.3|2
1626857340000|2021-07-21 08:49:00|2331.8|2325.8|2332.3|2326.3|2332.3|2326.3|2331.8|2325.8|3
1626857350000|2021-07-21 08:49:10|2332.5|2326.5|2332.3|2326.3|2332.8|2326.8|2332.3|2326.3|3
1626857360000|2021-07-21 08:49:20|2332.5|2326.5|2332.5|2326.5|2332.8|2326.8|2332.5|2326.5|3
1626857370000|2021-07-21 08:49:30|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332.5|2326.5|2
1626857390000|2021-07-21 08:49:50|2333|2327|2332.5|2326.5|2333|2327|2332.5|2326.5|2
1626857400000|2021-07-21 08:50:00|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332.5|2326.5|2
1626857410000|2021-07-21 08:50:10|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626857460000|2021-07-21 08:51:00|2333.3|2327.3|2332.8|2326.8|2333.3|2327.3|2332.8|2326.8|4
1626857490000|2021-07-21 08:51:30|2332.5|2326.5|2332.3|2326.3|2332.5|2326.5|2332.3|2326.3|2
1626857500000|2021-07-21 08:51:40|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332.5|2326.5|2
1626857520000|2021-07-21 08:52:00|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332.5|2326.5|2
1626857530000|2021-07-21 08:52:10|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626857560000|2021-07-21 08:52:40|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626857580000|2021-07-21 08:53:00|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626857600000|2021-07-21 08:53:20|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626857610000|2021-07-21 08:53:30|2332|2326|2331.3|2325.3|2332|2326|2331.3|2325.3|3
1626857620000|2021-07-21 08:53:40|2331.5|2325.5|2332|2326|2332|2326|2331.5|2325.5|3
1626857630000|2021-07-21 08:53:50|2331.8|2325.8|2331|2325|2331.8|2325.8|2331|2325|3
1626857650000|2021-07-21 08:54:10|2331.3|2325.3|2332|2326|2332|2326|2331.3|2325.3|3
1626857660000|2021-07-21 08:54:20|2331.8|2325.8|2331|2325|2331.8|2325.8|2331|2325|2
1626857670000|2021-07-21 08:54:30|2330.8|2324.8|2330|2324|2330.8|2324.8|2330|2324|2
1626857680000|2021-07-21 08:54:40|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626857700000|2021-07-21 08:55:00|2330.5|2324.5|2331|2325|2331|2325|2330.5|2324.5|3
1626857720000|2021-07-21 08:55:20|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626857740000|2021-07-21 08:55:40|2331|2325|2330|2324|2331|2325|2330|2324|3
1626857780000|2021-07-21 08:56:20|2330.3|2324.3|2330.5|2324.5|2330.5|2324.5|2330.3|2324.3|2
1626857790000|2021-07-21 08:56:30|2330.8|2324.8|2331|2325|2331|2325|2330.8|2324.8|2
1626857800000|2021-07-21 08:56:40|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626857840000|2021-07-21 08:57:20|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626857850000|2021-07-21 08:57:30|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626857860000|2021-07-21 08:57:40|2330.8|2324.8|2331|2325|2331|2325|2330.8|2324.8|2
1626857870000|2021-07-21 08:57:50|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626857890000|2021-07-21 08:58:10|2331|2325|2331|2325|2331|2325|2331|2325|1
1626857910000|2021-07-21 08:58:30|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626857930000|2021-07-21 08:58:50|2331.5|2325.5|2331.3|2325.3|2331.5|2325.5|2331.3|2325.3|2
1626857950000|2021-07-21 08:59:10|2331.8|2325.8|2331.8|2325.8|2332.3|2326.3|2331.8|2325.8|4
1626857970000|2021-07-21 08:59:30|2331.5|2325.5|2331.8|2325.8|2331.8|2325.8|2331.5|2325.5|2
1626857980000|2021-07-21 08:59:40|2332|2326|2332.3|2326.3|2332.3|2326.3|2332|2326|2
1626857990000|2021-07-21 08:59:50|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626858020000|2021-07-21 09:00:20|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626858030000|2021-07-21 09:00:30|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626858040000|2021-07-21 09:00:40|2331.3|2325.3|2330.5|2324.5|2331.3|2325.3|2330.5|2324.5|2
1626858050000|2021-07-21 09:00:50|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626858060000|2021-07-21 09:01:00|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626858070000|2021-07-21 09:01:10|2330|2324|2329.5|2323.5|2330|2324|2329.5|2323.5|2
1626858080000|2021-07-21 09:01:20|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626858090000|2021-07-21 09:01:30|2330|2324|2330.5|2324.5|2330.5|2324.5|2330|2324|3
1626858100000|2021-07-21 09:01:40|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626858110000|2021-07-21 09:01:50|2330|2324|2330.5|2324.5|2330.5|2324.5|2329.5|2323.5|5
1626858120000|2021-07-21 09:02:00|2330.8|2324.8|2331|2325|2331|2325|2330.8|2324.8|2
1626858130000|2021-07-21 09:02:10|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626858140000|2021-07-21 09:02:20|2331|2325|2330.5|2324.5|2331.5|2325.5|2330.5|2324.5|4
1626858180000|2021-07-21 09:03:00|2330.8|2324.8|2331|2325|2331|2325|2330.8|2324.8|2
1626858190000|2021-07-21 09:03:10|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626858200000|2021-07-21 09:03:20|2331.5|2325.5|2331.8|2325.8|2331.8|2325.8|2331.5|2325.5|2
1626858210000|2021-07-21 09:03:30|2331.5|2325.5|2331.3|2325.3|2331.5|2325.5|2331.3|2325.3|2
1626858240000|2021-07-21 09:04:00|2331.5|2325.5|2332.3|2326.3|2332.3|2326.3|2331.5|2325.5|3
1626858250000|2021-07-21 09:04:10|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626858270000|2021-07-21 09:04:30|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332.5|2326.5|2
1626858280000|2021-07-21 09:04:40|2332.3|2326.3|2332|2326|2332.3|2326.3|2332|2326|4
1626858290000|2021-07-21 09:04:50|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626858310000|2021-07-21 09:05:10|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626858320000|2021-07-21 09:05:20|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626858330000|2021-07-21 09:05:30|2330.8|2324.8|2330.5|2324.5|2330.8|2324.8|2330.5|2324.5|2
1626858340000|2021-07-21 09:05:40|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626858360000|2021-07-21 09:06:00|2330.5|2324.5|2331.8|2325.8|2331.8|2325.8|2330.5|2324.5|2
1626858370000|2021-07-21 09:06:10|2332|2326|2332|2326|2332|2326|2332|2326|1
1626858380000|2021-07-21 09:06:20|2332.3|2326.3|2331.8|2325.8|2332.3|2326.3|2331.8|2325.8|2
1626858390000|2021-07-21 09:06:30|2331.5|2325.5|2331.3|2325.3|2331.5|2325.5|2331.3|2325.3|2
1626858430000|2021-07-21 09:07:10|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626858440000|2021-07-21 09:07:20|2331.8|2325.8|2332|2326|2332|2326|2331.8|2325.8|2
1626858480000|2021-07-21 09:08:00|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626858500000|2021-07-21 09:08:20|2332|2326|2331.5|2325.5|2332|2326|2331.5|2325.5|2
1626858520000|2021-07-21 09:08:40|2331.8|2325.8|2332|2326|2332|2326|2331.8|2325.8|2
1626858530000|2021-07-21 09:08:50|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626858550000|2021-07-21 09:09:10|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626858560000|2021-07-21 09:09:20|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|1
1626858590000|2021-07-21 09:09:50|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626858610000|2021-07-21 09:10:10|2332|2326|2332|2326|2332|2326|2332|2326|1
1626858620000|2021-07-21 09:10:20|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626858650000|2021-07-21 09:10:50|2331.5|2325.5|2330.8|2324.8|2331.5|2325.5|2330.8|2324.8|2
1626858690000|2021-07-21 09:11:30|2331|2325|2332|2326|2332|2326|2331|2325|5
1626858710000|2021-07-21 09:11:50|2332.3|2326.3|2332|2326|2332.3|2326.3|2332|2326|2
1626858720000|2021-07-21 09:12:00|2331.8|2325.8|2331.3|2325.3|2331.8|2325.8|2331.3|2325.3|2
1626858760000|2021-07-21 09:12:40|2331.5|2325.5|2331.8|2325.8|2331.8|2325.8|2331.5|2325.5|2
1626858770000|2021-07-21 09:12:50|2332|2326|2332|2326|2332|2326|2332|2326|1
1626858780000|2021-07-21 09:13:00|2332.3|2326.3|2331.3|2325.3|2332.3|2326.3|2331.3|2325.3|3
1626858810000|2021-07-21 09:13:30|2331|2325|2331.3|2325.3|2331.3|2325.3|2331|2325|2
1626858830000|2021-07-21 09:13:50|2331|2325|2331.3|2325.3|2331.3|2325.3|2331|2325|2
1626858840000|2021-07-21 09:14:00|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626858860000|2021-07-21 09:14:20|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626858890000|2021-07-21 09:14:50|2332|2326|2332|2326|2332|2326|2332|2326|1
1626858910000|2021-07-21 09:15:10|2332.5|2326.5|2331.3|2325.3|2332.8|2326.8|2331.3|2325.3|5
1626858920000|2021-07-21 09:15:20|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626858930000|2021-07-21 09:15:30|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626858950000|2021-07-21 09:15:50|2331.5|2325.5|2330.8|2324.8|2331.5|2325.5|2330.8|2324.8|4
1626858970000|2021-07-21 09:16:10|2331|2325|2331|2325|2331|2325|2331|2325|1
1626858980000|2021-07-21 09:16:20|2330.8|2324.8|2330.5|2324.5|2330.8|2324.8|2330.5|2324.5|2
1626859000000|2021-07-21 09:16:40|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626859010000|2021-07-21 09:16:50|2330.5|2324.5|2331|2325|2331|2325|2330.5|2324.5|2
1626859020000|2021-07-21 09:17:00|2331.3|2325.3|2331.5|2325.5|2331.5|2325.5|2331.3|2325.3|2
1626859030000|2021-07-21 09:17:10|2331.3|2325.3|2331|2325|2331.3|2325.3|2331|2325|2
1626859050000|2021-07-21 09:17:30|2331.3|2325.3|2331.5|2325.5|2331.5|2325.5|2331.3|2325.3|2
1626859080000|2021-07-21 09:18:00|2331.3|2325.3|2331|2325|2331.3|2325.3|2331|2325|2
1626859090000|2021-07-21 09:18:10|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626859110000|2021-07-21 09:18:30|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626859120000|2021-07-21 09:18:40|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626859130000|2021-07-21 09:18:50|2331.5|2325.5|2331.3|2325.3|2331.5|2325.5|2331|2325|4
1626859140000|2021-07-21 09:19:00|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626859170000|2021-07-21 09:19:30|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626859190000|2021-07-21 09:19:50|2331.3|2325.3|2330.8|2324.8|2331.3|2325.3|2330.8|2324.8|2
1626859200000|2021-07-21 09:20:00|2330.5|2324.5|2330.3|2324.3|2330.5|2324.5|2330|2324|3
1626859210000|2021-07-21 09:20:10|2330|2324|2330|2324|2330|2324|2330|2324|1
1626859240000|2021-07-21 09:20:40|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626859250000|2021-07-21 09:20:50|2330.5|2324.5|2331|2325|2331|2325|2330.5|2324.5|3
1626859260000|2021-07-21 09:21:00|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626859270000|2021-07-21 09:21:10|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329.8|2323.8|3
1626859280000|2021-07-21 09:21:20|2330|2324|2329.8|2323.8|2330|2324|2329.8|2323.8|2
1626859290000|2021-07-21 09:21:30|2330|2324|2330.3|2324.3|2330.3|2324.3|2330|2324|2
1626859310000|2021-07-21 09:21:50|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626859330000|2021-07-21 09:22:10|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626859350000|2021-07-21 09:22:30|2330.3|2324.3|2328.8|2322.8|2330.3|2324.3|2328.8|2322.8|3
1626859370000|2021-07-21 09:22:50|2329|2323|2330|2324|2330|2324|2329|2323|3
1626859380000|2021-07-21 09:23:00|2329.3|2323.3|2328.5|2322.5|2329.3|2323.3|2328.5|2322.5|3
1626859400000|2021-07-21 09:23:20|2328.8|2322.8|2328.8|2322.8|2329|2323|2328.8|2322.8|3
1626859410000|2021-07-21 09:23:30|2328.3|2322.3|2325.8|2319.8|2328.3|2322.3|2325.8|2319.8|4
1626859420000|2021-07-21 09:23:40|2326.3|2320.3|2327|2321|2327|2321|2326.3|2320.3|3
1626859430000|2021-07-21 09:23:50|2327.3|2321.3|2328|2322|2328|2322|2327.3|2321.3|2
1626859450000|2021-07-21 09:24:10|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626859460000|2021-07-21 09:24:20|2328.8|2322.8|2329.3|2323.3|2329.3|2323.3|2328.8|2322.8|3
1626859470000|2021-07-21 09:24:30|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626859480000|2021-07-21 09:24:40|2329.8|2323.8|2330.3|2324.3|2330.3|2324.3|2329.8|2323.8|2
1626859490000|2021-07-21 09:24:50|2330.5|2324.5|2330.8|2324.8|2330.8|2324.8|2330.5|2324.5|2
1626859500000|2021-07-21 09:25:00|2331|2325|2331|2325|2331|2325|2331|2325|1
1626859520000|2021-07-21 09:25:20|2331.3|2325.3|2330.5|2324.5|2331.3|2325.3|2330.5|2324.5|3
1626859530000|2021-07-21 09:25:30|2331|2325|2331|2325|2331|2325|2331|2325|1
1626859550000|2021-07-21 09:25:50|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626859560000|2021-07-21 09:26:00|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626859570000|2021-07-21 09:26:10|2331.3|2325.3|2331.8|2325.8|2331.8|2325.8|2331.3|2325.3|2
1626859620000|2021-07-21 09:27:00|2331|2325|2330.8|2324.8|2331|2325|2330.8|2324.8|2
1626859630000|2021-07-21 09:27:10|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626859650000|2021-07-21 09:27:30|2330.8|2324.8|2331|2325|2331|2325|2330.8|2324.8|2
1626859680000|2021-07-21 09:28:00|2331.3|2325.3|2331.5|2325.5|2331.5|2325.5|2331.3|2325.3|2
1626859690000|2021-07-21 09:28:10|2332|2326|2332.8|2326.8|2332.8|2326.8|2332|2326|5
1626859700000|2021-07-21 09:28:20|2332.3|2326.3|2332|2326|2332.3|2326.3|2332|2326|2
1626859710000|2021-07-21 09:28:30|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626859730000|2021-07-21 09:28:50|2331.5|2325.5|2330.8|2324.8|2331.5|2325.5|2330.8|2324.8|2
1626859760000|2021-07-21 09:29:20|2331|2325|2331|2325|2331|2325|2331|2325|1
1626859780000|2021-07-21 09:29:40|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626859800000|2021-07-21 09:30:00|2331.8|2325.8|2331.3|2325.3|2331.8|2325.8|2331.3|2325.3|2
1626859810000|2021-07-21 09:30:10|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626859850000|2021-07-21 09:30:50|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626859920000|2021-07-21 09:32:00|2331.8|2325.8|2332|2326|2332|2326|2331.8|2325.8|2
1626859970000|2021-07-21 09:32:50|2332.3|2326.3|2332.8|2326.8|2332.8|2326.8|2332.3|2326.3|2
1626860000000|2021-07-21 09:33:20|2332.3|2326.3|2331.8|2325.8|2332.3|2326.3|2331.8|2325.8|3
1626860020000|2021-07-21 09:33:40|2331.5|2325.5|2331.3|2325.3|2331.5|2325.5|2331.3|2325.3|2
1626860040000|2021-07-21 09:34:00|2331|2325|2331|2325|2331|2325|2331|2325|1
1626860070000|2021-07-21 09:34:30|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626860080000|2021-07-21 09:34:40|2331.5|2325.5|2331.3|2325.3|2331.5|2325.5|2331.3|2325.3|2
1626860120000|2021-07-21 09:35:20|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626860140000|2021-07-21 09:35:40|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626860170000|2021-07-21 09:36:10|2332|2326|2332.3|2326.3|2332.3|2326.3|2332|2326|2
1626860220000|2021-07-21 09:37:00|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626860260000|2021-07-21 09:37:40|2332.8|2326.8|2332.3|2326.3|2332.8|2326.8|2332.3|2326.3|2
1626860290000|2021-07-21 09:38:10|2332|2326|2331.8|2325.8|2332|2326|2331.8|2325.8|2
1626860310000|2021-07-21 09:38:30|2331.5|2325.5|2331.3|2325.3|2331.5|2325.5|2331.3|2325.3|2
1626860360000|2021-07-21 09:39:20|2332|2326|2332.3|2326.3|2332.3|2326.3|2332|2326|2
1626860370000|2021-07-21 09:39:30|2332|2326|2332.3|2326.3|2332.3|2326.3|2332|2326|2
1626860440000|2021-07-21 09:40:40|2331.8|2325.8|2332|2326|2332|2326|2331.3|2325.3|4
1626860450000|2021-07-21 09:40:50|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626860460000|2021-07-21 09:41:00|2332|2326|2331.3|2325.3|2332|2326|2331.3|2325.3|2
1626860490000|2021-07-21 09:41:30|2331|2325|2329.8|2323.8|2331|2325|2329.8|2323.8|4
1626860500000|2021-07-21 09:41:40|2330|2324|2330.5|2324.5|2330.5|2324.5|2330|2324|3
1626860510000|2021-07-21 09:41:50|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329.8|2323.8|3
1626860530000|2021-07-21 09:42:10|2330|2324|2330|2324|2330|2324|2329.8|2323.8|3
1626860540000|2021-07-21 09:42:20|2330.3|2324.3|2330.5|2324.5|2330.5|2324.5|2330.3|2324.3|2
1626860560000|2021-07-21 09:42:40|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626860580000|2021-07-21 09:43:00|2331.3|2325.3|2331.8|2325.8|2332|2326|2331.3|2325.3|3
1626860610000|2021-07-21 09:43:30|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626860620000|2021-07-21 09:43:40|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626860630000|2021-07-21 09:43:50|2331|2325|2331|2325|2331|2325|2331|2325|1
1626860640000|2021-07-21 09:44:00|2330.8|2324.8|2330.3|2324.3|2330.8|2324.8|2330.3|2324.3|3
1626860660000|2021-07-21 09:44:20|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626860670000|2021-07-21 09:44:30|2330.8|2324.8|2331|2325|2331|2325|2330.8|2324.8|2
1626860680000|2021-07-21 09:44:40|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626860690000|2021-07-21 09:44:50|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626860710000|2021-07-21 09:45:10|2331|2325|2330.3|2324.3|2331|2325|2330.3|2324.3|2
1626860730000|2021-07-21 09:45:30|2330|2324|2329.5|2323.5|2330|2324|2329.5|2323.5|2
1626860740000|2021-07-21 09:45:40|2329.8|2323.8|2330|2324|2330|2324|2329.8|2323.8|2
1626860750000|2021-07-21 09:45:50|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626860760000|2021-07-21 09:46:00|2330|2324|2329.8|2323.8|2330|2324|2329.8|2323.8|2
1626860790000|2021-07-21 09:46:30|2330|2324|2330|2324|2330.3|2324.3|2330|2324|3
1626860810000|2021-07-21 09:46:50|2329.8|2323.8|2329.8|2323.8|2330.3|2324.3|2329.8|2323.8|3
1626860820000|2021-07-21 09:47:00|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626860830000|2021-07-21 09:47:10|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626860840000|2021-07-21 09:47:20|2330|2324|2330.3|2324.3|2330.3|2324.3|2330|2324|2
1626860850000|2021-07-21 09:47:30|2330.5|2324.5|2330.8|2324.8|2330.8|2324.8|2330.5|2324.5|2
1626860860000|2021-07-21 09:47:40|2330.5|2324.5|2331|2325|2331|2325|2330.5|2324.5|2
1626860870000|2021-07-21 09:47:50|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626860900000|2021-07-21 09:48:20|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626860910000|2021-07-21 09:48:30|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626860920000|2021-07-21 09:48:40|2331.5|2325.5|2331.8|2325.8|2331.8|2325.8|2331.5|2325.5|2
1626860940000|2021-07-21 09:49:00|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626860960000|2021-07-21 09:49:20|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626860980000|2021-07-21 09:49:40|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626860990000|2021-07-21 09:49:50|2331.5|2325.5|2331.5|2325.5|2331.8|2325.8|2331.3|2325.3|5
1626861000000|2021-07-21 09:50:00|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626861040000|2021-07-21 09:50:40|2330.8|2324.8|2330.3|2324.3|2330.8|2324.8|2330.3|2324.3|2
1626861060000|2021-07-21 09:51:00|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626861070000|2021-07-21 09:51:10|2330.8|2324.8|2331|2325|2331|2325|2330.8|2324.8|2
1626861080000|2021-07-21 09:51:20|2330.8|2324.8|2330|2324|2330.8|2324.8|2330|2324|2
1626861090000|2021-07-21 09:51:30|2329.8|2323.8|2329.3|2323.3|2329.8|2323.8|2329.3|2323.3|3
1626861110000|2021-07-21 09:51:50|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626861120000|2021-07-21 09:52:00|2329.8|2323.8|2330|2324|2330|2324|2329.8|2323.8|2
1626861140000|2021-07-21 09:52:20|2329.8|2323.8|2330.3|2324.3|2330.3|2324.3|2329.8|2323.8|2
1626861180000|2021-07-21 09:53:00|2330|2324|2329|2323|2330|2324|2329|2323|4
1626861200000|2021-07-21 09:53:20|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626861210000|2021-07-21 09:53:30|2329.8|2323.8|2329.8|2323.8|2330|2324|2329.8|2323.8|3
1626861250000|2021-07-21 09:54:10|2330|2324|2330|2324|2330|2324|2330|2324|1
1626861260000|2021-07-21 09:54:20|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626861290000|2021-07-21 09:54:50|2329.5|2323.5|2328.8|2322.8|2329.5|2323.5|2328.8|2322.8|3
1626861320000|2021-07-21 09:55:20|2329|2323|2329.8|2323.8|2329.8|2323.8|2329|2323|3
1626861340000|2021-07-21 09:55:40|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626861360000|2021-07-21 09:56:00|2329.3|2323.3|2329|2323|2329.3|2323.3|2329|2323|2
1626861380000|2021-07-21 09:56:20|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626861390000|2021-07-21 09:56:30|2329|2323|2329|2323|2329|2323|2328.8|2322.8|3
1626861410000|2021-07-21 09:56:50|2328.8|2322.8|2329.3|2323.3|2329.3|2323.3|2328.8|2322.8|2
1626861430000|2021-07-21 09:57:10|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626861460000|2021-07-21 09:57:40|2329|2323|2329|2323|2329|2323|2329|2323|1
1626861470000|2021-07-21 09:57:50|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626861490000|2021-07-21 09:58:10|2329|2323|2329|2323|2329|2323|2329|2323|1
1626861510000|2021-07-21 09:58:30|2328.8|2322.8|2329|2323|2329|2323|2328.8|2322.8|2
1626861520000|2021-07-21 09:58:40|2328.8|2322.8|2329.3|2323.3|2329.3|2323.3|2328.8|2322.8|2
1626861530000|2021-07-21 09:58:50|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626861540000|2021-07-21 09:59:00|2329.3|2323.3|2329.5|2323.5|2329.5|2323.5|2329.3|2323.3|2
1626861550000|2021-07-21 09:59:10|2329.8|2323.8|2330|2324|2330|2324|2329.8|2323.8|2
1626861560000|2021-07-21 09:59:20|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329.8|2323.8|2
1626861580000|2021-07-21 09:59:40|2329.5|2323.5|2329.3|2323.3|2329.5|2323.5|2329.3|2323.3|2
1626861600000|2021-07-21 10:00:00|2329.5|2323.5|2329.8|2323.8|2329.8|2323.8|2329.5|2323.5|2
1626861610000|2021-07-21 10:00:10|2329.5|2323.5|2329.8|2323.8|2329.8|2323.8|2329.5|2323.5|2
1626861620000|2021-07-21 10:00:20|2330|2324|2330|2324|2330|2324|2330|2324|1
1626861640000|2021-07-21 10:00:40|2330.3|2324.3|2329.3|2323.3|2330.3|2324.3|2329.3|2323.3|3
1626861670000|2021-07-21 10:01:10|2329|2323|2328.8|2322.8|2329|2323|2328.8|2322.8|2
1626861690000|2021-07-21 10:01:30|2329|2323|2329.8|2323.8|2329.8|2323.8|2329|2323|3
1626861700000|2021-07-21 10:01:40|2330|2324|2330|2324|2330|2324|2330|2324|1
1626861710000|2021-07-21 10:01:50|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626861720000|2021-07-21 10:02:00|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626861760000|2021-07-21 10:02:40|2329|2323|2329.8|2323.8|2329.8|2323.8|2329|2323|4
1626861770000|2021-07-21 10:02:50|2329.5|2323.5|2330|2324|2330|2324|2329.5|2323.5|2
1626861800000|2021-07-21 10:03:20|2329.8|2323.8|2329.3|2323.3|2329.8|2323.8|2329.3|2323.3|2
1626861850000|2021-07-21 10:04:10|2329.5|2323.5|2328.8|2322.8|2329.5|2323.5|2328.5|2322.5|3
1626861860000|2021-07-21 10:04:20|2328.5|2322.5|2327.5|2321.5|2328.5|2322.5|2327.5|2321.5|2
1626861900000|2021-07-21 10:05:00|2328|2322|2328.5|2322.5|2328.5|2322.5|2328|2322|3
1626861920000|2021-07-21 10:05:20|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|1
1626861930000|2021-07-21 10:05:30|2328|2322|2327.5|2321.5|2328|2322|2327.5|2321.5|3
1626861940000|2021-07-21 10:05:40|2327.8|2321.8|2327.5|2321.5|2327.8|2321.8|2327.5|2321.5|2
1626861960000|2021-07-21 10:06:00|2327.8|2321.8|2326.3|2320.3|2327.8|2321.8|2326.3|2320.3|6
1626861990000|2021-07-21 10:06:30|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626862000000|2021-07-21 10:06:40|2327|2321|2327.3|2321.3|2327.5|2321.5|2327|2321|3
1626862040000|2021-07-21 10:07:20|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626862050000|2021-07-21 10:07:30|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626862060000|2021-07-21 10:07:40|2328|2322|2327.3|2321.3|2328|2322|2327.3|2321.3|2
1626862070000|2021-07-21 10:07:50|2327|2321|2327.3|2321.3|2327.3|2321.3|2327|2321|2
1626862080000|2021-07-21 10:08:00|2327.5|2321.5|2328|2322|2328|2322|2327.5|2321.5|3
1626862090000|2021-07-21 10:08:10|2327.5|2321.5|2328|2322|2328|2322|2327.5|2321.5|2
1626862110000|2021-07-21 10:08:30|2328.3|2322.3|2328.8|2322.8|2328.8|2322.8|2328.3|2322.3|2
1626862120000|2021-07-21 10:08:40|2328.5|2322.5|2328.8|2322.8|2328.8|2322.8|2328.5|2322.5|2
1626862140000|2021-07-21 10:09:00|2329|2323|2329.3|2323.3|2329.3|2323.3|2328.8|2322.8|3
1626862150000|2021-07-21 10:09:10|2329|2323|2329.5|2323.5|2329.5|2323.5|2329|2323|2
1626862170000|2021-07-21 10:09:30|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626862180000|2021-07-21 10:09:40|2328.8|2322.8|2329|2323|2329|2323|2328.8|2322.8|2
1626862230000|2021-07-21 10:10:30|2329.3|2323.3|2329.8|2323.8|2329.8|2323.8|2329.3|2323.3|2
1626862250000|2021-07-21 10:10:50|2330|2324|2330|2324|2330|2324|2330|2324|1
1626862270000|2021-07-21 10:11:10|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.5|2323.5|3
1626862290000|2021-07-21 10:11:30|2330|2324|2330|2324|2330|2324|2330|2324|1
1626862320000|2021-07-21 10:12:00|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626862380000|2021-07-21 10:13:00|2329.8|2323.8|2329.5|2323.5|2329.8|2323.8|2329.5|2323.5|2
1626862390000|2021-07-21 10:13:10|2329.8|2323.8|2330|2324|2330|2324|2329.8|2323.8|2
1626862410000|2021-07-21 10:13:30|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626862450000|2021-07-21 10:14:10|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.5|2323.5|3
1626862490000|2021-07-21 10:14:50|2330|2324|2330|2324|2330|2324|2330|2324|1
1626862520000|2021-07-21 10:15:20|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626862560000|2021-07-21 10:16:00|2330.5|2324.5|2329.5|2323.5|2330.5|2324.5|2329.5|2323.5|2
1626862570000|2021-07-21 10:16:10|2329.8|2323.8|2330.3|2324.3|2330.3|2324.3|2329.8|2323.8|3
1626862580000|2021-07-21 10:16:20|2330|2324|2330.8|2324.8|2330.8|2324.8|2330|2324|4
1626862590000|2021-07-21 10:16:30|2331|2325|2330.8|2324.8|2331|2325|2330.8|2324.8|2
1626862640000|2021-07-21 10:17:20|2331|2325|2331|2325|2331|2325|2331|2325|1
1626862670000|2021-07-21 10:17:50|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626862680000|2021-07-21 10:18:00|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626862750000|2021-07-21 10:19:10|2331|2325|2331.3|2325.3|2331.3|2325.3|2331|2325|2
1626862770000|2021-07-21 10:19:30|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626862810000|2021-07-21 10:20:10|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626862860000|2021-07-21 10:21:00|2331|2325|2330.8|2324.8|2331|2325|2330.8|2324.8|2
1626862920000|2021-07-21 10:22:00|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626862930000|2021-07-21 10:22:10|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329.8|2323.8|2
1626862960000|2021-07-21 10:22:40|2330|2324|2330.5|2324.5|2330.5|2324.5|2330|2324|3
1626862980000|2021-07-21 10:23:00|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626863000000|2021-07-21 10:23:20|2330|2324|2330|2324|2330|2324|2330|2324|1
1626863050000|2021-07-21 10:24:10|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329.8|2323.8|3
1626863170000|2021-07-21 10:26:10|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626863280000|2021-07-21 10:28:00|2328.3|2322.3|2327.8|2321.8|2328.3|2322.3|2327.8|2321.8|2
1626863320000|2021-07-21 10:28:40|2327.5|2321.5|2327|2321|2327.5|2321.5|2327|2321|2
1626863340000|2021-07-21 10:29:00|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626863360000|2021-07-21 10:29:20|2327.8|2321.8|2328.5|2322.5|2328.8|2322.8|2327.8|2321.8|5
1626863390000|2021-07-21 10:29:50|2328.3|2322.3|2328|2322|2328.3|2322.3|2328|2322|2
1626863400000|2021-07-21 10:30:00|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626863420000|2021-07-21 10:30:20|2328|2322|2327.8|2321.8|2328|2322|2327.8|2321.8|2
1626863430000|2021-07-21 10:30:30|2328|2322|2327.8|2321.8|2328|2322|2327.8|2321.8|2
1626863450000|2021-07-21 10:30:50|2327.5|2321.5|2327.3|2321.3|2327.5|2321.5|2327.3|2321.3|2
1626863480000|2021-07-21 10:31:20|2327.8|2321.8|2327.5|2321.5|2327.8|2321.8|2327.5|2321.5|2
1626863490000|2021-07-21 10:31:30|2328|2322|2328.3|2322.3|2328.3|2322.3|2328|2322|2
1626863500000|2021-07-21 10:31:40|2327.8|2321.8|2327.5|2321.5|2327.8|2321.8|2327.5|2321.5|2
1626863510000|2021-07-21 10:31:50|2328|2322|2327.8|2321.8|2328.3|2322.3|2327.8|2321.8|4
1626863520000|2021-07-21 10:32:00|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626863560000|2021-07-21 10:32:40|2327.3|2321.3|2327|2321|2327.3|2321.3|2327|2321|2
1626863570000|2021-07-21 10:32:50|2326.8|2320.8|2326.5|2320.5|2326.8|2320.8|2326.5|2320.5|2
1626863580000|2021-07-21 10:33:00|2327|2321|2327|2321|2327|2321|2327|2321|1
1626863590000|2021-07-21 10:33:10|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626863600000|2021-07-21 10:33:20|2327|2321|2327|2321|2327|2321|2327|2321|1
1626863620000|2021-07-21 10:33:40|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626863640000|2021-07-21 10:34:00|2326.5|2320.5|2325.3|2319.3|2326.5|2320.5|2325.3|2319.3|2
1626863720000|2021-07-21 10:35:20|2325.5|2319.5|2326|2320|2326|2320|2325.5|2319.5|2
1626863730000|2021-07-21 10:35:30|2327|2321|2327|2321|2327|2321|2327|2321|1
1626863850000|2021-07-21 10:37:30|2326.8|2320.8|2325|2319|2326.8|2320.8|2324.5|2318.5|3
1626863860000|2021-07-21 10:37:40|2324.8|2318.8|2323.8|2317.8|2324.8|2318.8|2323.8|2317.8|3
1626863890000|2021-07-21 10:38:10|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626863900000|2021-07-21 10:38:20|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626863910000|2021-07-21 10:38:30|2324|2318|2323.3|2317.3|2324|2318|2323.3|2317.3|2
1626863920000|2021-07-21 10:38:40|2323|2317|2323|2317|2323|2317|2322.8|2316.8|3
1626863980000|2021-07-21 10:39:40|2322|2316|2321.3|2315.3|2322|2316|2321.3|2315.3|2
1626863990000|2021-07-21 10:39:50|2321|2315|2321|2315|2321|2315|2321|2315|1
1626864000000|2021-07-21 10:40:00|2321.3|2315.3|2321.8|2315.8|2321.8|2315.8|2321.3|2315.3|3
1626864030000|2021-07-21 10:40:30|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626864120000|2021-07-21 10:42:00|2322|2316|2322|2316|2322|2316|2322|2316|1
1626864220000|2021-07-21 10:43:40|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.5|2315.5|3
1626864230000|2021-07-21 10:43:50|2322|2316|2322|2316|2322|2316|2322|2316|1
1626864410000|2021-07-21 10:46:50|2321.8|2315.8|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|2
1626864500000|2021-07-21 10:48:20|2321.3|2315.3|2320.8|2314.8|2321.3|2315.3|2320.8|2314.8|2
1626864560000|2021-07-21 10:49:20|2321|2315|2321|2315|2321|2315|2321|2315|1
1626864570000|2021-07-21 10:49:30|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626864650000|2021-07-21 10:50:50|2322.3|2316.3|2321.8|2315.8|2322.3|2316.3|2321.8|2315.8|2
1626864670000|2021-07-21 10:51:10|2321.5|2315.5|2321.3|2315.3|2321.5|2315.5|2321.3|2315.3|2
1626864690000|2021-07-21 10:51:30|2321.5|2315.5|2322|2316|2322|2316|2321.5|2315.5|3
1626864720000|2021-07-21 10:52:00|2321.8|2315.8|2324.8|2318.8|2324.8|2318.8|2321.5|2315.5|6
1626864740000|2021-07-21 10:52:20|2325|2319|2324.5|2318.5|2325|2319|2324.5|2318.5|3
1626864750000|2021-07-21 10:52:30|2324.3|2318.3|2324.5|2318.5|2324.5|2318.5|2324.3|2318.3|2
1626864780000|2021-07-21 10:53:00|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626864830000|2021-07-21 10:53:50|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|2
1626864870000|2021-07-21 10:54:30|2323.5|2317.5|2321.5|2315.5|2323.5|2317.5|2321.5|2315.5|4
1626864920000|2021-07-21 10:55:20|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626864950000|2021-07-21 10:55:50|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626864990000|2021-07-21 10:56:30|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321|2315|3
1626865000000|2021-07-21 10:56:40|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626865090000|2021-07-21 10:58:10|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626865100000|2021-07-21 10:58:20|2321|2315|2321|2315|2321|2315|2321|2315|1
1626865110000|2021-07-21 10:58:30|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626865120000|2021-07-21 10:58:40|2321.5|2315.5|2321.8|2315.8|2321.8|2315.8|2321.5|2315.5|2
1626865140000|2021-07-21 10:59:00|2322|2316|2322|2316|2322|2316|2322|2316|1
1626865240000|2021-07-21 11:00:40|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626865300000|2021-07-21 11:01:40|2321|2315|2320.5|2314.5|2321|2315|2320.5|2314.5|3
1626865320000|2021-07-21 11:02:00|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626865330000|2021-07-21 11:02:10|2320.8|2314.8|2321|2315|2321.3|2315.3|2320.8|2314.8|3
1626865340000|2021-07-21 11:02:20|2321.3|2315.3|2320.5|2314.5|2321.3|2315.3|2320.5|2314.5|2
1626865350000|2021-07-21 11:02:30|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|2320.8|2314.8|1
1626865380000|2021-07-21 11:03:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1626865390000|2021-07-21 11:03:10|2320.8|2314.8|2321|2315|2321|2315|2320.8|2314.8|2
1626865400000|2021-07-21 11:03:20|2320.5|2314.5|2320.3|2314.3|2320.5|2314.5|2320.3|2314.3|2
1626865420000|2021-07-21 11:03:40|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626865450000|2021-07-21 11:04:10|2319|2313|2319.3|2313.3|2319.3|2313.3|2319|2313|2
1626865480000|2021-07-21 11:04:40|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2319.3|2313.3|2
1626865530000|2021-07-21 11:05:30|2319|2313|2319|2313|2319|2313|2319|2313|1
1626865540000|2021-07-21 11:05:40|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626865570000|2021-07-21 11:06:10|2319|2313|2319|2313|2319|2313|2319|2313|1
1626865580000|2021-07-21 11:06:20|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626865720000|2021-07-21 11:08:40|2319|2313|2319|2313|2319|2313|2319|2313|1
1626865760000|2021-07-21 11:09:20|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626865810000|2021-07-21 11:10:10|2319|2313|2319|2313|2319|2313|2319|2313|1
1626865860000|2021-07-21 11:11:00|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1626865970000|2021-07-21 11:12:50|2319|2313|2318.8|2312.8|2319|2313|2318.5|2312.5|3
1626866030000|2021-07-21 11:13:50|2319|2313|2319|2313|2319|2313|2319|2313|1
1626866090000|2021-07-21 11:14:50|2319.3|2313.3|2320.5|2314.5|2320.5|2314.5|2319.3|2313.3|2
1626866120000|2021-07-21 11:15:20|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626866130000|2021-07-21 11:15:30|2320|2314|2320|2314|2320|2314|2320|2314|1
1626866150000|2021-07-21 11:15:50|2319.8|2313.8|2319|2313|2319.8|2313.8|2319|2313|2
1626866340000|2021-07-21 11:19:00|2319.3|2313.3|2320.3|2314.3|2320.3|2314.3|2319.3|2313.3|4
1626866360000|2021-07-21 11:19:20|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626866370000|2021-07-21 11:19:30|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626866380000|2021-07-21 11:19:40|2320|2314|2321.5|2315.5|2321.5|2315.5|2320|2314|2
1626866390000|2021-07-21 11:19:50|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626866490000|2021-07-21 11:21:30|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626866500000|2021-07-21 11:21:40|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626866620000|2021-07-21 11:23:40|2322|2316|2322.3|2316.3|2322.3|2316.3|2322|2316|2
1626866630000|2021-07-21 11:23:50|2322|2316|2322|2316|2322|2316|2322|2316|1
1626866640000|2021-07-21 11:24:00|2322.3|2316.3|2323|2317|2323|2317|2322.3|2316.3|2
1626866680000|2021-07-21 11:24:40|2323.3|2317.3|2322.5|2316.5|2323.3|2317.3|2322.5|2316.5|3
1626866690000|2021-07-21 11:24:50|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626866700000|2021-07-21 11:25:00|2323.3|2317.3|2323.5|2317.5|2323.5|2317.5|2323.3|2317.3|2
1626866720000|2021-07-21 11:25:20|2323|2317|2323|2317|2323|2317|2323|2317|1
1626866740000|2021-07-21 11:25:40|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626866750000|2021-07-21 11:25:50|2322.3|2316.3|2322|2316|2322.3|2316.3|2322|2316|2
1626866770000|2021-07-21 11:26:10|2322.3|2316.3|2322.5|2316.5|2322.5|2316.5|2322.3|2316.3|2
1626866790000|2021-07-21 11:26:30|2322.3|2316.3|2322|2316|2322.3|2316.3|2322|2316|2
1626866810000|2021-07-21 11:26:50|2321.8|2315.8|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|2
1626866830000|2021-07-21 11:27:10|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626866840000|2021-07-21 11:27:20|2322|2316|2322.5|2316.5|2322.5|2316.5|2322|2316|2
1626866850000|2021-07-21 11:27:30|2322.3|2316.3|2321.8|2315.8|2322.3|2316.3|2321.8|2315.8|3
1626866860000|2021-07-21 11:27:40|2322|2316|2322|2316|2322.5|2316.5|2322|2316|4
1626866880000|2021-07-21 11:28:00|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626866890000|2021-07-21 11:28:10|2322|2316|2322|2316|2322|2316|2322|2316|1
1626866910000|2021-07-21 11:28:30|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626866970000|2021-07-21 11:29:30|2322.3|2316.3|2322|2316|2322.3|2316.3|2322|2316|2
1626866990000|2021-07-21 11:29:50|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626867010000|2021-07-21 11:30:10|2322|2316|2322|2316|2322|2316|2322|2316|1
1626867090000|2021-07-21 11:31:30|2322.3|2316.3|2322|2316|2322.3|2316.3|2322|2316|2
1626867100000|2021-07-21 11:31:40|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626867120000|2021-07-21 11:32:00|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626867130000|2021-07-21 11:32:10|2322.3|2316.3|2322.5|2316.5|2322.5|2316.5|2322.3|2316.3|2
1626867170000|2021-07-21 11:32:50|2322.3|2316.3|2322.5|2316.5|2322.5|2316.5|2322.3|2316.3|2
1626867180000|2021-07-21 11:33:00|2323|2317|2324|2318|2324|2318|2323|2317|7
1626867190000|2021-07-21 11:33:10|2323.8|2317.8|2322.8|2316.8|2323.8|2317.8|2322.8|2316.8|2
1626867200000|2021-07-21 11:33:20|2322.5|2316.5|2322.8|2316.8|2322.8|2316.8|2322.5|2316.5|2
1626867260000|2021-07-21 11:34:20|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2321.8|2315.8|5
1626867270000|2021-07-21 11:34:30|2322.8|2316.8|2323|2317|2323|2317|2322.8|2316.8|2
1626867290000|2021-07-21 11:34:50|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.3|2316.3|6
1626867310000|2021-07-21 11:35:10|2322.5|2316.5|2322|2316|2322.5|2316.5|2322|2316|3
1626867320000|2021-07-21 11:35:20|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626867330000|2021-07-21 11:35:30|2322.5|2316.5|2322.8|2316.8|2323|2317|2322.5|2316.5|4
1626867340000|2021-07-21 11:35:40|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626867350000|2021-07-21 11:35:50|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626867360000|2021-07-21 11:36:00|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322|2316|5
1626867370000|2021-07-21 11:36:10|2322.8|2316.8|2322.8|2316.8|2323|2317|2322.8|2316.8|3
1626867390000|2021-07-21 11:36:30|2321.8|2315.8|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|2
1626867400000|2021-07-21 11:36:40|2321.3|2315.3|2321.5|2315.5|2321.5|2315.5|2321.3|2315.3|2
1626867420000|2021-07-21 11:37:00|2322.5|2316.5|2323|2317|2323.5|2317.5|2322.5|2316.5|4
1626867430000|2021-07-21 11:37:10|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626867440000|2021-07-21 11:37:20|2323.5|2317.5|2323.3|2317.3|2323.5|2317.5|2323.3|2317.3|2
1626867450000|2021-07-21 11:37:30|2323.5|2317.5|2324.3|2318.3|2324.3|2318.3|2323.5|2317.5|3
1626867460000|2021-07-21 11:37:40|2324|2318|2324|2318|2324|2318|2324|2318|1
1626867470000|2021-07-21 11:37:50|2325|2319|2325.3|2319.3|2325.3|2319.3|2325|2319|2
1626867480000|2021-07-21 11:38:00|2325.8|2319.8|2326.5|2320.5|2327.3|2321.3|2325.8|2319.8|7
1626867490000|2021-07-21 11:38:10|2326|2320|2326.5|2320.5|2326.5|2320.5|2326|2320|2
1626867500000|2021-07-21 11:38:20|2326|2320|2326.3|2320.3|2326.5|2320.5|2326|2320|3
1626867520000|2021-07-21 11:38:40|2326.5|2320.5|2326.8|2320.8|2326.8|2320.8|2326.5|2320.5|2
1626867530000|2021-07-21 11:38:50|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626867560000|2021-07-21 11:39:20|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626867600000|2021-07-21 11:40:00|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626867610000|2021-07-21 11:40:10|2326.8|2320.8|2326.5|2320.5|2326.8|2320.8|2326.5|2320.5|2
1626867620000|2021-07-21 11:40:20|2327|2321|2327|2321|2327|2321|2327|2321|1
1626867630000|2021-07-21 11:40:30|2327.3|2321.3|2326.5|2320.5|2327.3|2321.3|2326.5|2320.5|3
1626867640000|2021-07-21 11:40:40|2326.3|2320.3|2326.5|2320.5|2326.5|2320.5|2326.3|2320.3|2
1626867650000|2021-07-21 11:40:50|2325.8|2319.8|2326.5|2320.5|2326.5|2320.5|2325.8|2319.8|3
1626867660000|2021-07-21 11:41:00|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626867670000|2021-07-21 11:41:10|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626867680000|2021-07-21 11:41:20|2326.8|2320.8|2327|2321|2327|2321|2326.8|2320.8|2
1626867690000|2021-07-21 11:41:30|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626867700000|2021-07-21 11:41:40|2328|2322|2327.5|2321.5|2328.3|2322.3|2327.5|2321.5|4
1626867710000|2021-07-21 11:41:50|2327|2321|2329.3|2323.3|2329.3|2323.3|2327|2321|4
1626867720000|2021-07-21 11:42:00|2330|2324|2329.5|2323.5|2330.5|2324.5|2329.5|2323.5|6
1626867750000|2021-07-21 11:42:30|2329|2323|2329.5|2323.5|2329.5|2323.5|2329|2323|2
1626867780000|2021-07-21 11:43:00|2330|2324|2329.8|2323.8|2330|2324|2329.8|2323.8|2
1626867790000|2021-07-21 11:43:10|2330|2324|2330|2324|2330|2324|2330|2324|1
1626867800000|2021-07-21 11:43:20|2329.8|2323.8|2330.3|2324.3|2330.3|2324.3|2329.8|2323.8|2
1626867810000|2021-07-21 11:43:30|2330|2324|2329.8|2323.8|2330|2324|2329.5|2323.5|5
1626867820000|2021-07-21 11:43:40|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626867830000|2021-07-21 11:43:50|2329.3|2323.3|2329.8|2323.8|2329.8|2323.8|2329.3|2323.3|2
1626867840000|2021-07-21 11:44:00|2330|2324|2330.5|2324.5|2330.5|2324.5|2330|2324|2
1626867850000|2021-07-21 11:44:10|2330|2324|2330|2324|2330|2324|2330|2324|1
1626867860000|2021-07-21 11:44:20|2329.5|2323.5|2329.3|2323.3|2329.5|2323.5|2329.3|2323.3|2
1626867870000|2021-07-21 11:44:30|2329.5|2323.5|2330|2324|2330|2324|2329.5|2323.5|2
1626867880000|2021-07-21 11:44:40|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2329.8|2323.8|6
1626867890000|2021-07-21 11:44:50|2330.8|2324.8|2331|2325|2331.5|2325.5|2330.8|2324.8|5
1626867900000|2021-07-21 11:45:00|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626867910000|2021-07-21 11:45:10|2330.5|2324.5|2330|2324|2330.5|2324.5|2329.5|2323.5|7
1626867920000|2021-07-21 11:45:20|2329.8|2323.8|2330.3|2324.3|2330.3|2324.3|2329.8|2323.8|5
1626867930000|2021-07-21 11:45:30|2330.5|2324.5|2329.5|2323.5|2330.5|2324.5|2329.5|2323.5|6
1626867940000|2021-07-21 11:45:40|2329.3|2323.3|2329.5|2323.5|2329.8|2323.8|2329.3|2323.3|3
1626867950000|2021-07-21 11:45:50|2329.3|2323.3|2329.8|2323.8|2330.8|2324.8|2329.3|2323.3|9
1626867960000|2021-07-21 11:46:00|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329.3|2323.3|6
1626867970000|2021-07-21 11:46:10|2329.5|2323.5|2330.3|2324.3|2330.3|2324.3|2329.3|2323.3|6
1626867980000|2021-07-21 11:46:20|2330.5|2324.5|2330.3|2324.3|2330.5|2324.5|2330|2324|3
1626867990000|2021-07-21 11:46:30|2330.5|2324.5|2330.3|2324.3|2330.8|2324.8|2330|2324|8
1626868000000|2021-07-21 11:46:40|2330.5|2324.5|2331|2325|2331|2325|2330|2324|5
1626868010000|2021-07-21 11:46:50|2331.3|2325.3|2330.5|2324.5|2331.3|2325.3|2330.5|2324.5|3
1626868020000|2021-07-21 11:47:00|2330.8|2324.8|2330.8|2324.8|2331|2325|2330.8|2324.8|3
1626868030000|2021-07-21 11:47:10|2329.8|2323.8|2330.5|2324.5|2330.5|2324.5|2329.8|2323.8|3
1626868040000|2021-07-21 11:47:20|2330.8|2324.8|2330.8|2324.8|2331|2325|2330.5|2324.5|5
1626868050000|2021-07-21 11:47:30|2330.3|2324.3|2330.3|2324.3|2330.5|2324.5|2330.3|2324.3|5
1626868060000|2021-07-21 11:47:40|2330|2324|2330.3|2324.3|2330.3|2324.3|2330|2324|4
1626868070000|2021-07-21 11:47:50|2329.8|2323.8|2330.5|2324.5|2330.5|2324.5|2329.8|2323.8|5
1626868080000|2021-07-21 11:48:00|2330.3|2324.3|2330.3|2324.3|2330.5|2324.5|2330|2324|5
1626868090000|2021-07-21 11:48:10|2330|2324|2330|2324|2330.3|2324.3|2329.8|2323.8|7
1626868100000|2021-07-21 11:48:20|2329.5|2323.5|2330|2324|2330|2324|2329.5|2323.5|2
1626868110000|2021-07-21 11:48:30|2330.3|2324.3|2330|2324|2330.3|2324.3|2329.5|2323.5|6
1626868120000|2021-07-21 11:48:40|2330.3|2324.3|2330|2324|2330.3|2324.3|2329.8|2323.8|3
1626868130000|2021-07-21 11:48:50|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329.8|2323.8|2
1626868140000|2021-07-21 11:49:00|2330.5|2324.5|2329.8|2323.8|2330.5|2324.5|2329.8|2323.8|4
1626868150000|2021-07-21 11:49:10|2330|2324|2330|2324|2330|2324|2329.3|2323.3|4
1626868160000|2021-07-21 11:49:20|2330.3|2324.3|2329.5|2323.5|2330.3|2324.3|2329.5|2323.5|6
1626868170000|2021-07-21 11:49:30|2329.8|2323.8|2330|2324|2330|2324|2329.8|2323.8|2
1626868180000|2021-07-21 11:49:40|2329.5|2323.5|2329|2323|2329.5|2323.5|2329|2323|5
1626868190000|2021-07-21 11:49:50|2328.8|2322.8|2328.3|2322.3|2329.3|2323.3|2328.3|2322.3|5
1626868200000|2021-07-21 11:50:00|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|2328.5|2322.5|1
1626868210000|2021-07-21 11:50:10|2327.8|2321.8|2327.3|2321.3|2327.8|2321.8|2327.3|2321.3|2
1626868230000|2021-07-21 11:50:30|2327|2321|2326.5|2320.5|2327|2321|2326.5|2320.5|3
1626868240000|2021-07-21 11:50:40|2326.8|2320.8|2326.8|2320.8|2327|2321|2326.8|2320.8|3
1626868260000|2021-07-21 11:51:00|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626868270000|2021-07-21 11:51:10|2326.8|2320.8|2327|2321|2327.5|2321.5|2326.5|2320.5|6
1626868280000|2021-07-21 11:51:20|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|2
1626868300000|2021-07-21 11:51:40|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|2327.8|2321.8|1
1626868310000|2021-07-21 11:51:50|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626868320000|2021-07-21 11:52:00|2327.3|2321.3|2326.8|2320.8|2327.3|2321.3|2326.8|2320.8|3
1626868330000|2021-07-21 11:52:10|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626868340000|2021-07-21 11:52:20|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626868360000|2021-07-21 11:52:40|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626868380000|2021-07-21 11:53:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626868410000|2021-07-21 11:53:30|2326.5|2320.5|2326.8|2320.8|2326.8|2320.8|2326|2320|5
1626868430000|2021-07-21 11:53:50|2326.5|2320.5|2326|2320|2326.5|2320.5|2325.5|2319.5|3
1626868440000|2021-07-21 11:54:00|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|2325.8|2319.8|1
1626868450000|2021-07-21 11:54:10|2326|2320|2326|2320|2326|2320|2326|2320|1
1626868460000|2021-07-21 11:54:20|2325.8|2319.8|2326|2320|2326|2320|2325.8|2319.8|2
1626868480000|2021-07-21 11:54:40|2326.3|2320.3|2326|2320|2326.3|2320.3|2326|2320|2
1626868560000|2021-07-21 11:56:00|2326.3|2320.3|2326.5|2320.5|2326.5|2320.5|2326.3|2320.3|2
1626868570000|2021-07-21 11:56:10|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626868580000|2021-07-21 11:56:20|2326|2320|2326|2320|2326|2320|2326|2320|1
1626868670000|2021-07-21 11:57:50|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|1
1626868780000|2021-07-21 11:59:40|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626868790000|2021-07-21 11:59:50|2326.8|2320.8|2327.5|2321.5|2327.5|2321.5|2326.8|2320.8|2
1626868840000|2021-07-21 12:00:40|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|2
1626868880000|2021-07-21 12:01:20|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626868900000|2021-07-21 12:01:40|2327|2321|2326.8|2320.8|2327|2321|2326.8|2320.8|2
1626868930000|2021-07-21 12:02:10|2326.5|2320.5|2326.8|2320.8|2326.8|2320.8|2326.5|2320.5|2
1626868950000|2021-07-21 12:02:30|2327|2321|2326.8|2320.8|2327|2321|2326.8|2320.8|2
1626868960000|2021-07-21 12:02:40|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|3
1626868980000|2021-07-21 12:03:00|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626869070000|2021-07-21 12:04:30|2327|2321|2327|2321|2327|2321|2327|2321|1
1626869080000|2021-07-21 12:04:40|2326.8|2320.8|2326.3|2320.3|2326.8|2320.8|2326.3|2320.3|2
1626869100000|2021-07-21 12:05:00|2326.5|2320.5|2326.3|2320.3|2326.5|2320.5|2326.3|2320.3|2
1626869130000|2021-07-21 12:05:30|2326|2320|2326|2320|2326|2320|2326|2320|1
1626869150000|2021-07-21 12:05:50|2326.3|2320.3|2326|2320|2326.3|2320.3|2326|2320|2
1626869170000|2021-07-21 12:06:10|2325.8|2319.8|2325.3|2319.3|2325.8|2319.8|2325.3|2319.3|2
1626869180000|2021-07-21 12:06:20|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|2325.5|2319.5|1
1626869190000|2021-07-21 12:06:30|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|2325.3|2319.3|1
1626869210000|2021-07-21 12:06:50|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626869270000|2021-07-21 12:07:50|2324.5|2318.5|2324.3|2318.3|2324.5|2318.5|2324.3|2318.3|2
1626869290000|2021-07-21 12:08:10|2324|2318|2324|2318|2324|2318|2324|2318|1
1626869310000|2021-07-21 12:08:30|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626869320000|2021-07-21 12:08:40|2324|2318|2324.8|2318.8|2324.8|2318.8|2324|2318|2
1626869360000|2021-07-21 12:09:20|2324.3|2318.3|2324.5|2318.5|2324.5|2318.5|2324|2318|4
1626869370000|2021-07-21 12:09:30|2324.8|2318.8|2325|2319|2325|2319|2324.8|2318.8|2
1626869400000|2021-07-21 12:10:00|2325.3|2319.3|2324.5|2318.5|2325.3|2319.3|2324.5|2318.5|2
1626869410000|2021-07-21 12:10:10|2324.3|2318.3|2324.5|2318.5|2324.5|2318.5|2324.3|2318.3|2
1626869420000|2021-07-21 12:10:20|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626869490000|2021-07-21 12:11:30|2324|2318|2324|2318|2324|2318|2323.5|2317.5|4
1626869520000|2021-07-21 12:12:00|2324.8|2318.8|2325.3|2319.3|2325.3|2319.3|2324.8|2318.8|3
1626869540000|2021-07-21 12:12:20|2325|2319|2325.3|2319.3|2325.3|2319.3|2325|2319|2
1626869570000|2021-07-21 12:12:50|2325|2319|2324.8|2318.8|2325|2319|2324.8|2318.8|2
1626869580000|2021-07-21 12:13:00|2325|2319|2325|2319|2325|2319|2325|2319|1
1626869610000|2021-07-21 12:13:30|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626869620000|2021-07-21 12:13:40|2325|2319|2325.3|2319.3|2325.3|2319.3|2325|2319|2
1626869640000|2021-07-21 12:14:00|2325|2319|2324.8|2318.8|2325|2319|2324.8|2318.8|2
1626869660000|2021-07-21 12:14:20|2325|2319|2325|2319|2325|2319|2325|2319|1
1626869680000|2021-07-21 12:14:40|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626869740000|2021-07-21 12:15:40|2324|2318|2324.5|2318.5|2324.5|2318.5|2324|2318|2
1626869760000|2021-07-21 12:16:00|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626869780000|2021-07-21 12:16:20|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|2
1626869810000|2021-07-21 12:16:50|2323.5|2317.5|2323.3|2317.3|2323.8|2317.8|2323.3|2317.3|4
1626869840000|2021-07-21 12:17:20|2323.5|2317.5|2324.3|2318.3|2324.5|2318.5|2323.5|2317.5|4
1626869880000|2021-07-21 12:18:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1626869900000|2021-07-21 12:18:20|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626869940000|2021-07-21 12:19:00|2324.5|2318.5|2323|2317|2324.5|2318.5|2323|2317|5
1626869950000|2021-07-21 12:19:10|2322.5|2316.5|2323.3|2317.3|2323.3|2317.3|2322.5|2316.5|3
1626869960000|2021-07-21 12:19:20|2323|2317|2323.3|2317.3|2323.3|2317.3|2323|2317|2
1626869970000|2021-07-21 12:19:30|2323.5|2317.5|2324.3|2318.3|2324.3|2318.3|2323.5|2317.5|2
1626870000000|2021-07-21 12:20:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1626870030000|2021-07-21 12:20:30|2323.5|2317.5|2322.5|2316.5|2323.5|2317.5|2322.5|2316.5|4
1626870040000|2021-07-21 12:20:40|2322.8|2316.8|2323.8|2317.8|2323.8|2317.8|2322.8|2316.8|4
1626870070000|2021-07-21 12:21:10|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626870080000|2021-07-21 12:21:20|2323.8|2317.8|2324|2318|2324|2318|2323.8|2317.8|2
1626870090000|2021-07-21 12:21:30|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626870110000|2021-07-21 12:21:50|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|2
1626870120000|2021-07-21 12:22:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1626870150000|2021-07-21 12:22:30|2323.8|2317.8|2324|2318|2324|2318|2323.8|2317.8|2
1626870180000|2021-07-21 12:23:00|2324.3|2318.3|2325|2319|2325|2319|2324.3|2318.3|4
1626870230000|2021-07-21 12:23:50|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626870250000|2021-07-21 12:24:10|2325|2319|2324.3|2318.3|2325|2319|2324.3|2318.3|3
1626870270000|2021-07-21 12:24:30|2324|2318|2324|2318|2324|2318|2324|2318|1
1626870290000|2021-07-21 12:24:50|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626870360000|2021-07-21 12:26:00|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626870380000|2021-07-21 12:26:20|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626870390000|2021-07-21 12:26:30|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626870440000|2021-07-21 12:27:20|2323.8|2317.8|2324|2318|2324|2318|2323.8|2317.8|2
1626870460000|2021-07-21 12:27:40|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626870520000|2021-07-21 12:28:40|2324|2318|2324.3|2318.3|2324.5|2318.5|2324|2318|4
1626870540000|2021-07-21 12:29:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1626870560000|2021-07-21 12:29:20|2324.3|2318.3|2324.3|2318.3|2324.5|2318.5|2324.3|2318.3|3
1626870580000|2021-07-21 12:29:40|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|2
1626870600000|2021-07-21 12:30:00|2324.3|2318.3|2324.5|2318.5|2324.8|2318.8|2324.3|2318.3|4
1626870610000|2021-07-21 12:30:10|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626870630000|2021-07-21 12:30:30|2324.5|2318.5|2324.8|2318.8|2324.8|2318.8|2324.5|2318.5|2
1626870640000|2021-07-21 12:30:40|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626870660000|2021-07-21 12:31:00|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626870680000|2021-07-21 12:31:20|2324.5|2318.5|2324.3|2318.3|2324.5|2318.5|2324.3|2318.3|2
1626870700000|2021-07-21 12:31:40|2324.5|2318.5|2324.3|2318.3|2324.5|2318.5|2324.3|2318.3|2
1626870720000|2021-07-21 12:32:00|2324.5|2318.5|2324.3|2318.3|2324.5|2318.5|2324.3|2318.3|2
1626870740000|2021-07-21 12:32:20|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626870750000|2021-07-21 12:32:30|2323.5|2317.5|2323.8|2317.8|2323.8|2317.8|2323.5|2317.5|2
1626870780000|2021-07-21 12:33:00|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626870790000|2021-07-21 12:33:10|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626870810000|2021-07-21 12:33:30|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|2
1626870820000|2021-07-21 12:33:40|2323.5|2317.5|2324.3|2318.3|2324.3|2318.3|2323.5|2317.5|4
1626870840000|2021-07-21 12:34:00|2324|2318|2324|2318|2324|2318|2324|2318|1
1626870850000|2021-07-21 12:34:10|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626870870000|2021-07-21 12:34:30|2324|2318|2324.8|2318.8|2324.8|2318.8|2324|2318|5
1626870880000|2021-07-21 12:34:40|2324.5|2318.5|2324.3|2318.3|2324.5|2318.5|2324.3|2318.3|2
1626870890000|2021-07-21 12:34:50|2324|2318|2324|2318|2324|2318|2324|2318|1
1626870930000|2021-07-21 12:35:30|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626870970000|2021-07-21 12:36:10|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626871010000|2021-07-21 12:36:50|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626871030000|2021-07-21 12:37:10|2323|2317|2322|2316|2323|2317|2322|2316|2
1626871040000|2021-07-21 12:37:20|2321.8|2315.8|2322|2316|2322|2316|2321.8|2315.8|2
1626871050000|2021-07-21 12:37:30|2321.8|2315.8|2321.3|2315.3|2321.8|2315.8|2321|2315|4
1626871070000|2021-07-21 12:37:50|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626871090000|2021-07-21 12:38:10|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626871100000|2021-07-21 12:38:20|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626871110000|2021-07-21 12:38:30|2321.8|2315.8|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|2
1626871130000|2021-07-21 12:38:50|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|2321.3|2315.3|1
1626871170000|2021-07-21 12:39:30|2321.5|2315.5|2321.8|2315.8|2321.8|2315.8|2321.5|2315.5|2
1626871220000|2021-07-21 12:40:20|2322|2316|2321.8|2315.8|2322|2316|2321.8|2315.8|2
1626871250000|2021-07-21 12:40:50|2322|2316|2322.3|2316.3|2322.3|2316.3|2322|2316|2
1626871260000|2021-07-21 12:41:00|2322|2316|2322|2316|2322|2316|2322|2316|1
1626871290000|2021-07-21 12:41:30|2321.5|2315.5|2321.8|2315.8|2321.8|2315.8|2321.5|2315.5|2
1626871320000|2021-07-21 12:42:00|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626871340000|2021-07-21 12:42:20|2321.8|2315.8|2321.5|2315.5|2321.8|2315.8|2321.5|2315.5|2
1626871360000|2021-07-21 12:42:40|2321.3|2315.3|2321.8|2315.8|2321.8|2315.8|2321.3|2315.3|2
1626871380000|2021-07-21 12:43:00|2322|2316|2322|2316|2322|2316|2322|2316|1
1626871390000|2021-07-21 12:43:10|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626871400000|2021-07-21 12:43:20|2322|2316|2321|2315|2322|2316|2321|2315|5
1626871420000|2021-07-21 12:43:40|2321.3|2315.3|2321.8|2315.8|2321.8|2315.8|2321.3|2315.3|2
1626871440000|2021-07-21 12:44:00|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626871460000|2021-07-21 12:44:20|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626871480000|2021-07-21 12:44:40|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626871500000|2021-07-21 12:45:00|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|2321.8|2315.8|1
1626871510000|2021-07-21 12:45:10|2321.3|2315.3|2320.5|2314.5|2321.3|2315.3|2320.5|2314.5|2
1626871520000|2021-07-21 12:45:20|2320.3|2314.3|2319.5|2313.5|2320.3|2314.3|2319.5|2313.5|3
1626871530000|2021-07-21 12:45:30|2319.3|2313.3|2318.8|2312.8|2319.3|2313.3|2318.8|2312.8|3
1626871540000|2021-07-21 12:45:40|2318.5|2312.5|2318.3|2312.3|2318.5|2312.5|2318.3|2312.3|2
1626871560000|2021-07-21 12:46:00|2318|2312|2319.3|2313.3|2319.3|2313.3|2318|2312|3
1626871590000|2021-07-21 12:46:30|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2319.3|2313.3|2
1626871600000|2021-07-21 12:46:40|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626871660000|2021-07-21 12:47:40|2319.3|2313.3|2319|2313|2319.3|2313.3|2319|2313|2
1626871670000|2021-07-21 12:47:50|2318.8|2312.8|2319.3|2313.3|2319.3|2313.3|2318.8|2312.8|7
1626871690000|2021-07-21 12:48:10|2319|2313|2319|2313|2319|2313|2319|2313|1
1626871710000|2021-07-21 12:48:30|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1626871730000|2021-07-21 12:48:50|2319.3|2313.3|2319.3|2313.3|2319.5|2313.5|2319|2313|7
1626871740000|2021-07-21 12:49:00|2319|2313|2319|2313|2319|2313|2319|2313|1
1626871750000|2021-07-21 12:49:10|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1626871770000|2021-07-21 12:49:30|2319|2313|2319|2313|2319|2313|2319|2313|1
1626871790000|2021-07-21 12:49:50|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1626871800000|2021-07-21 12:50:00|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|2318.5|2312.5|1
1626871830000|2021-07-21 12:50:30|2318.8|2312.8|2319|2313|2319|2313|2318.8|2312.8|2
1626871890000|2021-07-21 12:51:30|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626871900000|2021-07-21 12:51:40|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626871920000|2021-07-21 12:52:00|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626871970000|2021-07-21 12:52:50|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626871980000|2021-07-21 12:53:00|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626872000000|2021-07-21 12:53:20|2319.5|2313.5|2320|2314|2320|2314|2319.5|2313.5|3
1626872020000|2021-07-21 12:53:40|2319.8|2313.8|2320.8|2314.8|2320.8|2314.8|2319.8|2313.8|3
1626872030000|2021-07-21 12:53:50|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|2320.5|2314.5|1
1626872060000|2021-07-21 12:54:20|2320.3|2314.3|2319.8|2313.8|2320.3|2314.3|2319.8|2313.8|3
1626872080000|2021-07-21 12:54:40|2320|2314|2320|2314|2320|2314|2320|2314|1
1626872100000|2021-07-21 12:55:00|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626872120000|2021-07-21 12:55:20|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|2319.3|2313.3|1
1626872130000|2021-07-21 12:55:30|2318.5|2312.5|2319|2313|2319|2313|2318.5|2312.5|2
1626872140000|2021-07-21 12:55:40|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|2318.8|2312.8|1
1626872160000|2021-07-21 12:56:00|2319|2313|2319.8|2313.8|2319.8|2313.8|2319|2313|4
1626872170000|2021-07-21 12:56:10|2320|2314|2320.3|2314.3|2320.3|2314.3|2320|2314|2
1626872200000|2021-07-21 12:56:40|2320.5|2314.5|2320.3|2314.3|2320.5|2314.5|2320.3|2314.3|2
1626872220000|2021-07-21 12:57:00|2320|2314|2320|2314|2320|2314|2320|2314|1
1626872240000|2021-07-21 12:57:20|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|2320.3|2314.3|1
1626872250000|2021-07-21 12:57:30|2320|2314|2320|2314|2320|2314|2320|2314|1
1626872260000|2021-07-21 12:57:40|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2319.3|2313.3|2
1626872280000|2021-07-21 12:58:00|2319|2313|2319.3|2313.3|2319.3|2313.3|2319|2313|2
1626872300000|2021-07-21 12:58:20|2319.5|2313.5|2319.3|2313.3|2319.5|2313.5|2319.3|2313.3|2
1626872310000|2021-07-21 12:58:30|2320|2314|2320|2314|2320|2314|2320|2314|1
1626872340000|2021-07-21 12:59:00|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|2319.8|2313.8|1
1626872350000|2021-07-21 12:59:10|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|2319.5|2313.5|1
1626872390000|2021-07-21 12:59:50|2319.8|2313.8|2320.3|2314.3|2320.3|2314.3|2319.8|2313.8|2
1626872400000|2021-07-21 13:00:00|2320|2314|2321.3|2315.3|2322|2316|2319.5|2313.5|16
1626872410000|2021-07-21 13:00:10|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|2321.5|2315.5|1
1626872420000|2021-07-21 13:00:20|2321.8|2315.8|2322.3|2316.3|2322.3|2316.3|2321.8|2315.8|7
1626872430000|2021-07-21 13:00:30|2322|2316|2322.5|2316.5|2322.5|2316.5|2321.8|2315.8|9
1626872440000|2021-07-21 13:00:40|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626872450000|2021-07-21 13:00:50|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322|2316|5
1626872460000|2021-07-21 13:01:00|2322.8|2316.8|2323.5|2317.5|2323.5|2317.5|2322.8|2316.8|3
1626872480000|2021-07-21 13:01:20|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626872490000|2021-07-21 13:01:30|2323.5|2317.5|2324.5|2318.5|2324.5|2318.5|2323.5|2317.5|2
1626872510000|2021-07-21 13:01:50|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626872520000|2021-07-21 13:02:00|2324|2318|2324|2318|2324.3|2318.3|2324|2318|5
1626872530000|2021-07-21 13:02:10|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324|2318|3
1626872540000|2021-07-21 13:02:20|2324|2318|2324|2318|2324|2318|2324|2318|1
1626872560000|2021-07-21 13:02:40|2323.8|2317.8|2324.5|2318.5|2324.5|2318.5|2323.8|2317.8|3
1626872580000|2021-07-21 13:03:00|2324.8|2318.8|2325.8|2319.8|2326|2320|2324.8|2318.8|4
1626872590000|2021-07-21 13:03:10|2325.5|2319.5|2325.3|2319.3|2325.5|2319.5|2325|2319|3
1626872600000|2021-07-21 13:03:20|2325|2319|2325.3|2319.3|2325.5|2319.5|2324.8|2318.8|8
1626872610000|2021-07-21 13:03:30|2324.8|2318.8|2326.3|2320.3|2326.3|2320.3|2324.8|2318.8|7
1626872630000|2021-07-21 13:03:50|2326.5|2320.5|2326|2320|2326.5|2320.5|2326|2320|3
1626872640000|2021-07-21 13:04:00|2326.3|2320.3|2327.8|2321.8|2327.8|2321.8|2326.3|2320.3|4
1626872650000|2021-07-21 13:04:10|2328|2322|2327.8|2321.8|2328|2322|2327.8|2321.8|2
1626872660000|2021-07-21 13:04:20|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626872670000|2021-07-21 13:04:30|2327|2321|2327|2321|2327|2321|2327|2321|1
1626872680000|2021-07-21 13:04:40|2327.3|2321.3|2327|2321|2327.3|2321.3|2327|2321|2
1626872700000|2021-07-21 13:05:00|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626872710000|2021-07-21 13:05:10|2327|2321|2327|2321|2327|2321|2327|2321|1
1626872730000|2021-07-21 13:05:30|2326.8|2320.8|2326.5|2320.5|2326.8|2320.8|2326.3|2320.3|4
1626872740000|2021-07-21 13:05:40|2326|2320|2325.8|2319.8|2326|2320|2325.8|2319.8|2
1626872750000|2021-07-21 13:05:50|2326|2320|2326.5|2320.5|2326.5|2320.5|2325.8|2319.8|6
1626872760000|2021-07-21 13:06:00|2326.3|2320.3|2326.3|2320.3|2326.3|2320.3|2326|2320|3
1626872770000|2021-07-21 13:06:10|2325.8|2319.8|2325|2319|2325.8|2319.8|2324.5|2318.5|11
1626872780000|2021-07-21 13:06:20|2325.3|2319.3|2325|2319|2325.3|2319.3|2324.5|2318.5|5
1626872790000|2021-07-21 13:06:30|2324.8|2318.8|2324.3|2318.3|2324.8|2318.8|2324.3|2318.3|2
1626872800000|2021-07-21 13:06:40|2324|2318|2324.5|2318.5|2324.5|2318.5|2323.8|2317.8|5
1626872810000|2021-07-21 13:06:50|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626872820000|2021-07-21 13:07:00|2324|2318|2324.3|2318.3|2324.3|2318.3|2323.5|2317.5|6
1626872830000|2021-07-21 13:07:10|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626872860000|2021-07-21 13:07:40|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626872880000|2021-07-21 13:08:00|2324|2318|2323|2317|2324|2318|2323|2317|2
1626872890000|2021-07-21 13:08:10|2322.8|2316.8|2323|2317|2323|2317|2322.5|2316.5|4
1626872910000|2021-07-21 13:08:30|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626872920000|2021-07-21 13:08:40|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626872940000|2021-07-21 13:09:00|2323.8|2317.8|2324.3|2318.3|2324.3|2318.3|2323.5|2317.5|4
1626872950000|2021-07-21 13:09:10|2324|2318|2324|2318|2324|2318|2324|2318|1
1626872960000|2021-07-21 13:09:20|2324.3|2318.3|2324|2318|2324.3|2318.3|2324|2318|2
1626872980000|2021-07-21 13:09:40|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626873010000|2021-07-21 13:10:10|2324|2318|2323|2317|2324|2318|2322.8|2316.8|4
1626873020000|2021-07-21 13:10:20|2323.3|2317.3|2323|2317|2323.3|2317.3|2323|2317|4
1626873060000|2021-07-21 13:11:00|2322.8|2316.8|2322.5|2316.5|2322.8|2316.8|2322.5|2316.5|2
1626873080000|2021-07-21 13:11:20|2322.8|2316.8|2322.5|2316.5|2323|2317|2322.5|2316.5|3
1626873120000|2021-07-21 13:12:00|2322.8|2316.8|2323.8|2317.8|2324|2318|2322.8|2316.8|5
1626873140000|2021-07-21 13:12:20|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626873150000|2021-07-21 13:12:30|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626873220000|2021-07-21 13:13:40|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626873230000|2021-07-21 13:13:50|2323.3|2317.3|2323|2317|2323.3|2317.3|2323|2317|2
1626873250000|2021-07-21 13:14:10|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|2323.3|2317.3|1
1626873260000|2021-07-21 13:14:20|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626873280000|2021-07-21 13:14:40|2323.8|2317.8|2324|2318|2324|2318|2323.8|2317.8|2
1626873290000|2021-07-21 13:14:50|2323.8|2317.8|2324|2318|2324|2318|2323.8|2317.8|2
1626873300000|2021-07-21 13:15:00|2324.3|2318.3|2326.8|2320.8|2326.8|2320.8|2324.3|2318.3|6
1626873320000|2021-07-21 13:15:20|2327|2321|2327.8|2321.8|2327.8|2321.8|2327|2321|2
1626873340000|2021-07-21 13:15:40|2327.3|2321.3|2327|2321|2327.3|2321.3|2327|2321|2
1626873350000|2021-07-21 13:15:50|2326.5|2320.5|2327|2321|2327|2321|2326.5|2320.5|2
1626873410000|2021-07-21 13:16:50|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626873430000|2021-07-21 13:17:10|2326.5|2320.5|2326.8|2320.8|2326.8|2320.8|2326.5|2320.5|2
1626873440000|2021-07-21 13:17:20|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626873510000|2021-07-21 13:18:30|2327.8|2321.8|2328.5|2322.5|2328.5|2322.5|2327.8|2321.8|2
1626873520000|2021-07-21 13:18:40|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|2328.8|2322.8|1
1626873530000|2021-07-21 13:18:50|2329|2323|2329|2323|2329|2323|2329|2323|1
1626873550000|2021-07-21 13:19:10|2329.3|2323.3|2329.5|2323.5|2329.5|2323.5|2329.3|2323.3|2
1626873580000|2021-07-21 13:19:40|2329.3|2323.3|2328.3|2322.3|2329.3|2323.3|2328.3|2322.3|4
1626873590000|2021-07-21 13:19:50|2328.5|2322.5|2329|2323|2329|2323|2328.5|2322.5|2
1626873610000|2021-07-21 13:20:10|2329.3|2323.3|2329.5|2323.5|2329.5|2323.5|2329.3|2323.3|2
1626873620000|2021-07-21 13:20:20|2329.3|2323.3|2329|2323|2329.3|2323.3|2329|2323|2
1626873630000|2021-07-21 13:20:30|2329.5|2323.5|2328.5|2322.5|2329.5|2323.5|2328.5|2322.5|5
1626873650000|2021-07-21 13:20:50|2328.8|2322.8|2329.5|2323.5|2329.5|2323.5|2328.8|2322.8|4
1626873660000|2021-07-21 13:21:00|2329.3|2323.3|2329.5|2323.5|2329.5|2323.5|2329.3|2323.3|2
1626873670000|2021-07-21 13:21:10|2329.8|2323.8|2329|2323|2329.8|2323.8|2329|2323|4
1626873680000|2021-07-21 13:21:20|2329.3|2323.3|2329|2323|2329.3|2323.3|2328.8|2322.8|4
1626873710000|2021-07-21 13:21:50|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626873720000|2021-07-21 13:22:00|2329|2323|2328.8|2322.8|2329.3|2323.3|2328.5|2322.5|8
1626873730000|2021-07-21 13:22:10|2328.3|2322.3|2328.8|2322.8|2328.8|2322.8|2328.3|2322.3|4
1626873740000|2021-07-21 13:22:20|2328.3|2322.3|2329|2323|2329|2323|2328.3|2322.3|8
1626873750000|2021-07-21 13:22:30|2329.3|2323.3|2329|2323|2329.3|2323.3|2328.8|2322.8|3
1626873760000|2021-07-21 13:22:40|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626873790000|2021-07-21 13:23:10|2329.5|2323.5|2329|2323|2329.5|2323.5|2329|2323|3
1626873800000|2021-07-21 13:23:20|2328.8|2322.8|2328.3|2322.3|2328.8|2322.8|2328.3|2322.3|3
1626873810000|2021-07-21 13:23:30|2328|2322|2328.3|2322.3|2328.3|2322.3|2328|2322|2
1626873870000|2021-07-21 13:24:30|2327.8|2321.8|2327.3|2321.3|2327.8|2321.8|2327.3|2321.3|3
1626873880000|2021-07-21 13:24:40|2327.5|2321.5|2327.3|2321.3|2327.5|2321.5|2327.3|2321.3|2
1626873890000|2021-07-21 13:24:50|2327.5|2321.5|2328|2322|2328|2322|2327.5|2321.5|3
1626873900000|2021-07-21 13:25:00|2328.3|2322.3|2328.5|2322.5|2328.5|2322.5|2328.3|2322.3|2
1626873910000|2021-07-21 13:25:10|2328.3|2322.3|2328.3|2322.3|2328.3|2322.3|2328|2322|3
1626873920000|2021-07-21 13:25:20|2328|2322|2328.3|2322.3|2328.3|2322.3|2328|2322|2
1626873950000|2021-07-21 13:25:50|2328.5|2322.5|2328.3|2322.3|2328.5|2322.5|2328|2322|4
1626873970000|2021-07-21 13:26:10|2328|2322|2328.3|2322.3|2328.3|2322.3|2328|2322|2
1626873980000|2021-07-21 13:26:20|2329|2323|2329.3|2323.3|2329.3|2323.3|2329|2323|2
1626874000000|2021-07-21 13:26:40|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626874020000|2021-07-21 13:27:00|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626874030000|2021-07-21 13:27:10|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626874050000|2021-07-21 13:27:30|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626874060000|2021-07-21 13:27:40|2329.5|2323.5|2329.3|2323.3|2329.5|2323.5|2329.3|2323.3|2
1626874100000|2021-07-21 13:28:20|2329|2323|2329.3|2323.3|2329.3|2323.3|2329|2323|2
1626874150000|2021-07-21 13:29:10|2329.5|2323.5|2330|2324|2330|2324|2329.5|2323.5|2
1626874160000|2021-07-21 13:29:20|2330.3|2324.3|2330|2324|2331|2325|2329.5|2323.5|8
1626874170000|2021-07-21 13:29:30|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329.8|2323.8|2
1626874190000|2021-07-21 13:29:50|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626874200000|2021-07-21 13:30:00|2329.8|2323.8|2329.5|2323.5|2329.8|2323.8|2329.5|2323.5|2
1626874220000|2021-07-21 13:30:20|2329.8|2323.8|2330.3|2324.3|2330.3|2324.3|2329.8|2323.8|3
1626874230000|2021-07-21 13:30:30|2330.5|2324.5|2330.8|2324.8|2330.8|2324.8|2330.5|2324.5|2
1626874240000|2021-07-21 13:30:40|2331|2325|2331|2325|2331|2325|2331|2325|1
1626874260000|2021-07-21 13:31:00|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626874290000|2021-07-21 13:31:30|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626874310000|2021-07-21 13:31:50|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626874320000|2021-07-21 13:32:00|2330.8|2324.8|2329.5|2323.5|2330.8|2324.8|2329.5|2323.5|4
1626874330000|2021-07-21 13:32:10|2329.3|2323.3|2329.8|2323.8|2329.8|2323.8|2329.3|2323.3|2
1626874340000|2021-07-21 13:32:20|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626874360000|2021-07-21 13:32:40|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626874370000|2021-07-21 13:32:50|2329.5|2323.5|2330.5|2324.5|2330.5|2324.5|2329.5|2323.5|2
1626874380000|2021-07-21 13:33:00|2331.3|2325.3|2330.8|2324.8|2331.3|2325.3|2330.8|2324.8|2
1626874390000|2021-07-21 13:33:10|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626874400000|2021-07-21 13:33:20|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626874420000|2021-07-21 13:33:40|2330.5|2324.5|2330.8|2324.8|2330.8|2324.8|2330.5|2324.5|2
1626874440000|2021-07-21 13:34:00|2330.5|2324.5|2330.3|2324.3|2330.5|2324.5|2330.3|2324.3|2
1626874450000|2021-07-21 13:34:10|2330|2324|2330.3|2324.3|2330.3|2324.3|2329.8|2323.8|3
1626874460000|2021-07-21 13:34:20|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626874470000|2021-07-21 13:34:30|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626874500000|2021-07-21 13:35:00|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626874510000|2021-07-21 13:35:10|2330.8|2324.8|2331|2325|2331|2325|2330.8|2324.8|2
1626874530000|2021-07-21 13:35:30|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626874560000|2021-07-21 13:36:00|2331.5|2325.5|2331.3|2325.3|2331.5|2325.5|2331.3|2325.3|2
1626874570000|2021-07-21 13:36:10|2331|2325|2331.3|2325.3|2331.3|2325.3|2331|2325|2
1626874600000|2021-07-21 13:36:40|2331|2325|2331|2325|2331|2325|2331|2325|1
1626874620000|2021-07-21 13:37:00|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626874660000|2021-07-21 13:37:40|2330.8|2324.8|2331.3|2325.3|2331.3|2325.3|2330.8|2324.8|2
1626874670000|2021-07-21 13:37:50|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626874730000|2021-07-21 13:38:50|2331.3|2325.3|2331|2325|2331.3|2325.3|2331|2325|2
1626874750000|2021-07-21 13:39:10|2330.5|2324.5|2331|2325|2331|2325|2330.5|2324.5|3
1626874760000|2021-07-21 13:39:20|2330.8|2324.8|2330|2324|2330.8|2324.8|2330|2324|2
1626874770000|2021-07-21 13:39:30|2330.5|2324.5|2331|2325|2331|2325|2330.5|2324.5|3
1626874810000|2021-07-21 13:40:10|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626874840000|2021-07-21 13:40:40|2331|2325|2331|2325|2331|2325|2331|2325|1
1626874880000|2021-07-21 13:41:20|2331.3|2325.3|2331|2325|2331.3|2325.3|2330.8|2324.8|3
1626874890000|2021-07-21 13:41:30|2330.5|2324.5|2331|2325|2331|2325|2330.3|2324.3|3
1626874900000|2021-07-21 13:41:40|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626874930000|2021-07-21 13:42:10|2331|2325|2331|2325|2331|2325|2331|2325|1
1626874970000|2021-07-21 13:42:50|2331.3|2325.3|2331.5|2325.5|2331.5|2325.5|2331.3|2325.3|2
1626875030000|2021-07-21 13:43:50|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626875040000|2021-07-21 13:44:00|2331|2325|2330.8|2324.8|2331|2325|2330.8|2324.8|2
1626875050000|2021-07-21 13:44:10|2331.5|2325.5|2331|2325|2331.5|2325.5|2330.3|2324.3|7
1626875120000|2021-07-21 13:45:20|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626875130000|2021-07-21 13:45:30|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626875160000|2021-07-21 13:46:00|2331.8|2325.8|2331.5|2325.5|2331.8|2325.8|2331.5|2325.5|2
1626875170000|2021-07-21 13:46:10|2331|2325|2331.3|2325.3|2331.3|2325.3|2331|2325|2
1626875180000|2021-07-21 13:46:20|2331|2325|2331.3|2325.3|2331.3|2325.3|2331|2325|2
1626875200000|2021-07-21 13:46:40|2331|2325|2331|2325|2331|2325|2331|2325|1
1626875250000|2021-07-21 13:47:30|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626875260000|2021-07-21 13:47:40|2331|2325|2331|2325|2331|2325|2330.8|2324.8|3
1626875290000|2021-07-21 13:48:10|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|2331.3|2325.3|1
1626875310000|2021-07-21 13:48:30|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626875330000|2021-07-21 13:48:50|2331.8|2325.8|2332.3|2326.3|2332.3|2326.3|2331.8|2325.8|2
1626875350000|2021-07-21 13:49:10|2332.5|2326.5|2332.3|2326.3|2332.5|2326.5|2332.3|2326.3|2
1626875370000|2021-07-21 13:49:30|2332.5|2326.5|2332.3|2326.3|2332.5|2326.5|2332.3|2326.3|2
1626875400000|2021-07-21 13:50:00|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626875410000|2021-07-21 13:50:10|2332|2326|2332|2326|2332|2326|2332|2326|1
1626875420000|2021-07-21 13:50:20|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332|2326|3
1626875450000|2021-07-21 13:50:50|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626875460000|2021-07-21 13:51:00|2333|2327|2332.5|2326.5|2333|2327|2332.5|2326.5|4
1626875470000|2021-07-21 13:51:10|2333.3|2327.3|2332.5|2326.5|2333.3|2327.3|2332.5|2326.5|2
1626875480000|2021-07-21 13:51:20|2331.8|2325.8|2332.3|2326.3|2332.3|2326.3|2331.8|2325.8|3
1626875490000|2021-07-21 13:51:30|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626875500000|2021-07-21 13:51:40|2332.3|2326.3|2331.8|2325.8|2332.3|2326.3|2331.8|2325.8|2
1626875510000|2021-07-21 13:51:50|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.3|2325.3|5
1626875520000|2021-07-21 13:52:00|2331.3|2325.3|2331.5|2325.5|2331.5|2325.5|2331.3|2325.3|2
1626875530000|2021-07-21 13:52:10|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626875540000|2021-07-21 13:52:20|2332|2326|2332.3|2326.3|2332.3|2326.3|2332|2326|2
1626875560000|2021-07-21 13:52:40|2332|2326|2332|2326|2332|2326|2332|2326|1
1626875570000|2021-07-21 13:52:50|2331.8|2325.8|2332.3|2326.3|2332.5|2326.5|2331.8|2325.8|3
1626875590000|2021-07-21 13:53:10|2332.5|2326.5|2332.3|2326.3|2332.5|2326.5|2332.3|2326.3|4
1626875600000|2021-07-21 13:53:20|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626875610000|2021-07-21 13:53:30|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626875620000|2021-07-21 13:53:40|2331.8|2325.8|2332.3|2326.3|2332.3|2326.3|2331.8|2325.8|3
1626875630000|2021-07-21 13:53:50|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626875770000|2021-07-21 13:56:10|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626875790000|2021-07-21 13:56:30|2332|2326|2332|2326|2332|2326|2332|2326|1
1626875800000|2021-07-21 13:56:40|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626875820000|2021-07-21 13:57:00|2332|2326|2332|2326|2332.3|2326.3|2332|2326|3
1626875840000|2021-07-21 13:57:20|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626875850000|2021-07-21 13:57:30|2332|2326|2332|2326|2332|2326|2332|2326|1
1626875900000|2021-07-21 13:58:20|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626875940000|2021-07-21 13:59:00|2332|2326|2330.8|2324.8|2332|2326|2330.8|2324.8|5
1626875950000|2021-07-21 13:59:10|2331|2325|2331|2325|2331|2325|2331|2325|1
1626875960000|2021-07-21 13:59:20|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626875970000|2021-07-21 13:59:30|2330.5|2324.5|2330.8|2324.8|2330.8|2324.8|2330.5|2324.5|2
1626875990000|2021-07-21 13:59:50|2331|2325|2331.3|2325.3|2331.3|2325.3|2331|2325|2
1626876000000|2021-07-21 14:00:00|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626876020000|2021-07-21 14:00:20|2331.3|2325.3|2330.8|2324.8|2331.3|2325.3|2330.8|2324.8|3
1626876030000|2021-07-21 14:00:30|2331|2325|2331.3|2325.3|2331.3|2325.3|2331|2325|2
1626876050000|2021-07-21 14:00:50|2331.5|2325.5|2332|2326|2332|2326|2331.5|2325.5|3
1626876060000|2021-07-21 14:01:00|2331.5|2325.5|2331.8|2325.8|2331.8|2325.8|2331.5|2325.5|2
1626876090000|2021-07-21 14:01:30|2332|2326|2332|2326|2332|2326|2332|2326|1
1626876120000|2021-07-21 14:02:00|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626876150000|2021-07-21 14:02:30|2331.5|2325.5|2331.8|2325.8|2331.8|2325.8|2331.5|2325.5|2
1626876170000|2021-07-21 14:02:50|2332|2326|2332.5|2326.5|2332.5|2326.5|2332|2326|2
1626876210000|2021-07-21 14:03:30|2332|2326|2332|2326|2332|2326|2332|2326|1
1626876220000|2021-07-21 14:03:40|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626876230000|2021-07-21 14:03:50|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626876240000|2021-07-21 14:04:00|2331.8|2325.8|2332|2326|2332|2326|2331.8|2325.8|4
1626876260000|2021-07-21 14:04:20|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626876270000|2021-07-21 14:04:30|2332|2326|2331.8|2325.8|2332|2326|2331.8|2325.8|2
1626876300000|2021-07-21 14:05:00|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|1
1626876310000|2021-07-21 14:05:10|2331.8|2325.8|2332.3|2326.3|2332.3|2326.3|2331.8|2325.8|3
1626876330000|2021-07-21 14:05:30|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626876350000|2021-07-21 14:05:50|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626876360000|2021-07-21 14:06:00|2331.8|2325.8|2332|2326|2332.3|2326.3|2331.8|2325.8|3
1626876390000|2021-07-21 14:06:30|2331.8|2325.8|2331.3|2325.3|2331.8|2325.8|2331.3|2325.3|2
1626876410000|2021-07-21 14:06:50|2331.5|2325.5|2331.5|2325.5|2331.5|2325.5|2331.3|2325.3|3
1626876430000|2021-07-21 14:07:10|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|2331.8|2325.8|1
1626876460000|2021-07-21 14:07:40|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626876470000|2021-07-21 14:07:50|2332.5|2326.5|2332.8|2326.8|2332.8|2326.8|2332.5|2326.5|2
1626876490000|2021-07-21 14:08:10|2333|2327|2333|2327|2333|2327|2333|2327|1
1626876500000|2021-07-21 14:08:20|2333.3|2327.3|2333|2327|2333.3|2327.3|2333|2327|2
1626876550000|2021-07-21 14:09:10|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333|2327|3
1626876560000|2021-07-21 14:09:20|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1626876570000|2021-07-21 14:09:30|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|1
1626876590000|2021-07-21 14:09:50|2334|2328|2334.3|2328.3|2334.3|2328.3|2334|2328|2
1626876600000|2021-07-21 14:10:00|2334.5|2328.5|2335|2329|2335|2329|2334.5|2328.5|3
1626876610000|2021-07-21 14:10:10|2335.3|2329.3|2335|2329|2335.3|2329.3|2335|2329|2
1626876620000|2021-07-21 14:10:20|2335.8|2329.8|2335|2329|2335.8|2329.8|2335|2329|2
1626876640000|2021-07-21 14:10:40|2335.5|2329.5|2335.3|2329.3|2335.5|2329.5|2335.3|2329.3|2
1626876650000|2021-07-21 14:10:50|2335|2329|2334.3|2328.3|2335|2329|2334|2328|5
1626876660000|2021-07-21 14:11:00|2334.5|2328.5|2332.8|2326.8|2335|2329|2332.5|2326.5|6
1626876670000|2021-07-21 14:11:10|2332.5|2326.5|2332|2326|2332.5|2326.5|2331.3|2325.3|4
1626876680000|2021-07-21 14:11:20|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332|2326|3
1626876690000|2021-07-21 14:11:30|2332.5|2326.5|2332.8|2326.8|2332.8|2326.8|2332.3|2326.3|4
1626876700000|2021-07-21 14:11:40|2333|2327|2333|2327|2333|2327|2333|2327|1
1626876720000|2021-07-21 14:12:00|2333.3|2327.3|2332.8|2326.8|2333.3|2327.3|2332.8|2326.8|2
1626876730000|2021-07-21 14:12:10|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626876740000|2021-07-21 14:12:20|2332.8|2326.8|2332.5|2326.5|2332.8|2326.8|2332.5|2326.5|2
1626876750000|2021-07-21 14:12:30|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|2332.3|2326.3|1
1626876760000|2021-07-21 14:12:40|2332|2326|2332.3|2326.3|2332.5|2326.5|2332|2326|4
1626876770000|2021-07-21 14:12:50|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626876780000|2021-07-21 14:13:00|2332.8|2326.8|2333|2327|2333|2327|2332.8|2326.8|2
1626876790000|2021-07-21 14:13:10|2332.8|2326.8|2331.8|2325.8|2332.8|2326.8|2331.8|2325.8|5
1626876800000|2021-07-21 14:13:20|2332|2326|2332|2326|2332.3|2326.3|2331.8|2325.8|5
1626876810000|2021-07-21 14:13:30|2331.8|2325.8|2331.8|2325.8|2332|2326|2331.5|2325.5|5
1626876820000|2021-07-21 14:13:40|2331.5|2325.5|2331.8|2325.8|2331.8|2325.8|2331.5|2325.5|2
1626876840000|2021-07-21 14:14:00|2332|2326|2332|2326|2332.3|2326.3|2331.8|2325.8|5
1626876850000|2021-07-21 14:14:10|2331.8|2325.8|2331.3|2325.3|2331.8|2325.8|2331.3|2325.3|2
1626876860000|2021-07-21 14:14:20|2331|2325|2330.3|2324.3|2331|2325|2330|2324|3
1626876870000|2021-07-21 14:14:30|2330|2324|2330|2324|2330.3|2324.3|2330|2324|3
1626876880000|2021-07-21 14:14:40|2330.3|2324.3|2330|2324|2330.3|2324.3|2330|2324|2
1626876890000|2021-07-21 14:14:50|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626876900000|2021-07-21 14:15:00|2330|2324|2329.8|2323.8|2330|2324|2329.8|2323.8|2
1626876930000|2021-07-21 14:15:30|2329.5|2323.5|2329.3|2323.3|2329.5|2323.5|2328.8|2322.8|4
1626876940000|2021-07-21 14:15:40|2329|2323|2329|2323|2329|2323|2329|2323|1
1626876950000|2021-07-21 14:15:50|2329.3|2323.3|2329.8|2323.8|2329.8|2323.8|2329.3|2323.3|2
1626876960000|2021-07-21 14:16:00|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626877010000|2021-07-21 14:16:50|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|2329.3|2323.3|1
1626877020000|2021-07-21 14:17:00|2329.5|2323.5|2329.8|2323.8|2329.8|2323.8|2329.5|2323.5|2
1626877050000|2021-07-21 14:17:30|2329.5|2323.5|2329.3|2323.3|2329.5|2323.5|2329.3|2323.3|2
1626877080000|2021-07-21 14:18:00|2328.8|2322.8|2329.3|2323.3|2329.3|2323.3|2328.8|2322.8|2
1626877140000|2021-07-21 14:19:00|2329|2323|2329|2323|2329|2323|2329|2323|1
1626877170000|2021-07-21 14:19:30|2328.5|2322.5|2327.5|2321.5|2328.5|2322.5|2327.3|2321.3|4
1626877210000|2021-07-21 14:20:10|2328|2322|2328|2322|2328|2322|2328|2322|1
1626877230000|2021-07-21 14:20:30|2327.5|2321.5|2327|2321|2327.5|2321.5|2327|2321|4
1626877240000|2021-07-21 14:20:40|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.5|2320.5|5
1626877250000|2021-07-21 14:20:50|2326.5|2320.5|2326.5|2320.5|2326.8|2320.8|2326.3|2320.3|9
1626877290000|2021-07-21 14:21:30|2326.8|2320.8|2326.3|2320.3|2326.8|2320.8|2326.3|2320.3|3
1626877300000|2021-07-21 14:21:40|2326|2320|2325.5|2319.5|2326|2320|2325.5|2319.5|5
1626877310000|2021-07-21 14:21:50|2325.3|2319.3|2325|2319|2325.3|2319.3|2325|2319|2
1626877320000|2021-07-21 14:22:00|2324|2318|2323.8|2317.8|2324|2318|2323.5|2317.5|3
1626877330000|2021-07-21 14:22:10|2323|2317|2323.5|2317.5|2323.5|2317.5|2323|2317|2
1626877350000|2021-07-21 14:22:30|2323.8|2317.8|2324|2318|2324.3|2318.3|2323.8|2317.8|4
1626877360000|2021-07-21 14:22:40|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.5|2317.5|3
1626877370000|2021-07-21 14:22:50|2323|2317|2323.8|2317.8|2323.8|2317.8|2323|2317|2
1626877380000|2021-07-21 14:23:00|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626877390000|2021-07-21 14:23:10|2323.3|2317.3|2322.8|2316.8|2323.3|2317.3|2322.8|2316.8|3
1626877420000|2021-07-21 14:23:40|2323|2317|2323.3|2317.3|2323.3|2317.3|2323|2317|2
1626877430000|2021-07-21 14:23:50|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|2323.5|2317.5|1
1626877490000|2021-07-21 14:24:50|2323.3|2317.3|2322.3|2316.3|2323.3|2317.3|2322.3|2316.3|2
1626877520000|2021-07-21 14:25:20|2322|2316|2322.3|2316.3|2322.3|2316.3|2322|2316|2
1626877580000|2021-07-21 14:26:20|2322|2316|2322|2316|2322|2316|2322|2316|1
1626877630000|2021-07-21 14:27:10|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626877650000|2021-07-21 14:27:30|2322|2316|2322.5|2316.5|2322.5|2316.5|2322|2316|3
1626877670000|2021-07-21 14:27:50|2322.3|2316.3|2321.5|2315.5|2322.3|2316.3|2321.3|2315.3|4
1626877680000|2021-07-21 14:28:00|2321.8|2315.8|2322.3|2316.3|2322.3|2316.3|2321.8|2315.8|3
1626877690000|2021-07-21 14:28:10|2322.5|2316.5|2322.5|2316.5|2323|2317|2322.5|2316.5|4
1626877720000|2021-07-21 14:28:40|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|2322.3|2316.3|1
1626877730000|2021-07-21 14:28:50|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|1
1626877790000|2021-07-21 14:29:50|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|2322.8|2316.8|1
1626877810000|2021-07-21 14:30:10|2322.5|2316.5|2322.5|2316.5|2322.5|2316.5|2322|2316|4
1626877890000|2021-07-21 14:31:30|2322.8|2316.8|2324|2318|2324|2318|2322.8|2316.8|2
1626877900000|2021-07-21 14:31:40|2323.8|2317.8|2323.5|2317.5|2323.8|2317.8|2323.5|2317.5|2
1626877910000|2021-07-21 14:31:50|2323.8|2317.8|2324|2318|2324|2318|2323.8|2317.8|2
1626877920000|2021-07-21 14:32:00|2324.3|2318.3|2324.5|2318.5|2324.5|2318.5|2324.3|2318.3|2
1626877930000|2021-07-21 14:32:10|2324.8|2318.8|2324.3|2318.3|2324.8|2318.8|2324.3|2318.3|3
1626877940000|2021-07-21 14:32:20|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|2323.8|2317.8|1
1626877950000|2021-07-21 14:32:30|2324|2318|2324.3|2318.3|2324.3|2318.3|2324|2318|2
1626877960000|2021-07-21 14:32:40|2324.5|2318.5|2324.5|2318.5|2324.8|2318.8|2324.3|2318.3|5
1626877970000|2021-07-21 14:32:50|2324.8|2318.8|2325.3|2319.3|2325.5|2319.5|2324.8|2318.8|3
1626877980000|2021-07-21 14:33:00|2325|2319|2325|2319|2325|2319|2324.8|2318.8|3
1626877990000|2021-07-21 14:33:10|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626878030000|2021-07-21 14:33:50|2324.5|2318.5|2324.3|2318.3|2324.5|2318.5|2324.3|2318.3|2
1626878050000|2021-07-21 14:34:10|2324|2318|2323.8|2317.8|2324|2318|2323.8|2317.8|2
1626878060000|2021-07-21 14:34:20|2324|2318|2324.3|2318.3|2324.3|2318.3|2324|2318|2
1626878070000|2021-07-21 14:34:30|2324.5|2318.5|2325|2319|2325|2319|2324.5|2318.5|2
1626878080000|2021-07-21 14:34:40|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626878090000|2021-07-21 14:34:50|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626878100000|2021-07-21 14:35:00|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626878110000|2021-07-21 14:35:10|2324|2318|2324|2318|2324|2318|2324|2318|1
1626878130000|2021-07-21 14:35:30|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|2324.3|2318.3|1
1626878140000|2021-07-21 14:35:40|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|2324.5|2318.5|1
1626878150000|2021-07-21 14:35:50|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|2324.8|2318.8|1
1626878160000|2021-07-21 14:36:00|2325|2319|2325.3|2319.3|2325.3|2319.3|2324.8|2318.8|4
1626878170000|2021-07-21 14:36:10|2325.5|2319.5|2325.3|2319.3|2325.5|2319.5|2325.3|2319.3|2
1626878210000|2021-07-21 14:36:50|2325.5|2319.5|2326.5|2320.5|2326.5|2320.5|2325.5|2319.5|4
1626878220000|2021-07-21 14:37:00|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626878230000|2021-07-21 14:37:10|2326.5|2320.5|2326.3|2320.3|2326.5|2320.5|2326.3|2320.3|2
1626878250000|2021-07-21 14:37:30|2326|2320|2326.3|2320.3|2326.3|2320.3|2326|2320|2
1626878270000|2021-07-21 14:37:50|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626878280000|2021-07-21 14:38:00|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|2326.8|2320.8|1
1626878310000|2021-07-21 14:38:30|2327|2321|2327|2321|2327|2321|2327|2321|1
1626878320000|2021-07-21 14:38:40|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626878330000|2021-07-21 14:38:50|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|2327.5|2321.5|1
1626878340000|2021-07-21 14:39:00|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626878370000|2021-07-21 14:39:30|2327|2321|2327|2321|2327|2321|2327|2321|1
1626878380000|2021-07-21 14:39:40|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|6
1626878390000|2021-07-21 14:39:50|2327.3|2321.3|2327.5|2321.5|2327.5|2321.5|2327.3|2321.3|2
1626878430000|2021-07-21 14:40:30|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|2327.3|2321.3|1
1626878460000|2021-07-21 14:41:00|2327|2321|2326.8|2320.8|2327|2321|2326.8|2320.8|2
1626878470000|2021-07-21 14:41:10|2326.5|2320.5|2326.3|2320.3|2326.5|2320.5|2326|2320|4
1626878480000|2021-07-21 14:41:20|2326|2320|2326.3|2320.3|2326.3|2320.3|2326|2320|2
1626878520000|2021-07-21 14:42:00|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|2326.5|2320.5|1
1626878550000|2021-07-21 14:42:30|2326.3|2320.3|2326|2320|2326.3|2320.3|2325.8|2319.8|3
1626878560000|2021-07-21 14:42:40|2326.3|2320.3|2325.8|2319.8|2326.3|2320.3|2325.8|2319.8|2
1626878580000|2021-07-21 14:43:00|2326.3|2320.3|2323.8|2317.8|2326.3|2320.3|2323.8|2317.8|7
1626878590000|2021-07-21 14:43:10|2325|2319|2325.3|2319.3|2325.3|2319.3|2325|2319|2
1626878600000|2021-07-21 14:43:20|2325.5|2319.5|2326.3|2320.3|2326.3|2320.3|2325.5|2319.5|2
1626878610000|2021-07-21 14:43:30|2326|2320|2326|2320|2326|2320|2326|2320|1
1626878680000|2021-07-21 14:44:40|2327|2321|2328.3|2322.3|2328.3|2322.3|2327|2321|2
1626878700000|2021-07-21 14:45:00|2328|2322|2327.8|2321.8|2328|2322|2327.8|2321.8|2
1626878710000|2021-07-21 14:45:10|2327.5|2321.5|2327.8|2321.8|2327.8|2321.8|2327.5|2321.5|2
1626878720000|2021-07-21 14:45:20|2329|2323|2329.8|2323.8|2329.8|2323.8|2329|2323|2
1626878730000|2021-07-21 14:45:30|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626878780000|2021-07-21 14:46:20|2329.8|2323.8|2330|2324|2330|2324|2329.8|2323.8|2
1626878790000|2021-07-21 14:46:30|2329.8|2323.8|2330|2324|2330|2324|2329.8|2323.8|2
1626878800000|2021-07-21 14:46:40|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|2330.3|2324.3|1
1626878820000|2021-07-21 14:47:00|2330|2324|2329.8|2323.8|2330|2324|2329.8|2323.8|4
1626878860000|2021-07-21 14:47:40|2329.5|2323.5|2329.5|2323.5|2329.8|2323.8|2329.5|2323.5|3
1626878880000|2021-07-21 14:48:00|2330|2324|2330.3|2324.3|2330.3|2324.3|2330|2324|2
1626878920000|2021-07-21 14:48:40|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626878940000|2021-07-21 14:49:00|2330.3|2324.3|2329.8|2323.8|2330.3|2324.3|2329.8|2323.8|5
1626878980000|2021-07-21 14:49:40|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626879010000|2021-07-21 14:50:10|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626879020000|2021-07-21 14:50:20|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|2329.5|2323.5|1
1626879060000|2021-07-21 14:51:00|2329.8|2323.8|2330.5|2324.5|2330.5|2324.5|2329.8|2323.8|2
1626879070000|2021-07-21 14:51:10|2330.3|2324.3|2330|2324|2330.5|2324.5|2330|2324|4
1626879080000|2021-07-21 14:51:20|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|2329.8|2323.8|1
1626879120000|2021-07-21 14:52:00|2329.5|2323.5|2329.8|2323.8|2329.8|2323.8|2329.5|2323.5|2
1626879180000|2021-07-21 14:53:00|2330|2324|2329.5|2323.5|2330|2324|2329.5|2323.5|3
1626879200000|2021-07-21 14:53:20|2330.5|2324.5|2330.8|2324.8|2331|2325|2330|2324|5
1626879210000|2021-07-21 14:53:30|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|2330.5|2324.5|1
1626879270000|2021-07-21 14:54:30|2331|2325|2331.5|2325.5|2332.3|2326.3|2331|2325|6
1626879300000|2021-07-21 14:55:00|2331.8|2325.8|2332.8|2326.8|2332.8|2326.8|2331.8|2325.8|2
1626879340000|2021-07-21 14:55:40|2333|2327|2332.3|2326.3|2333|2327|2332.3|2326.3|2
1626879360000|2021-07-21 14:56:00|2332.5|2326.5|2332.3|2326.3|2332.5|2326.5|2332.3|2326.3|2
1626879370000|2021-07-21 14:56:10|2332|2326|2331.3|2325.3|2332|2326|2331.3|2325.3|4
1626879380000|2021-07-21 14:56:20|2331.5|2325.5|2332.3|2326.3|2332.5|2326.5|2331.5|2325.5|4
1626879390000|2021-07-21 14:56:30|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|2332.5|2326.5|1
1626879450000|2021-07-21 14:57:30|2332.3|2326.3|2331.8|2325.8|2332.3|2326.3|2331.8|2325.8|2
1626879460000|2021-07-21 14:57:40|2332|2326|2332.3|2326.3|2332.3|2326.3|2332|2326|2
1626879470000|2021-07-21 14:57:50|2332|2326|2332|2326|2332|2326|2332|2326|1
1626879490000|2021-07-21 14:58:10|2331.8|2325.8|2331|2325|2331.8|2325.8|2331|2325|3
1626879510000|2021-07-21 14:58:30|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626879520000|2021-07-21 14:58:40|2331|2325|2331|2325|2331|2325|2331|2325|1
1626879530000|2021-07-21 14:58:50|2330.8|2324.8|2330.3|2324.3|2330.8|2324.8|2330.3|2324.3|3
1626879540000|2021-07-21 14:59:00|2330.5|2324.5|2330.3|2324.3|2330.5|2324.5|2330.3|2324.3|2
1626879560000|2021-07-21 14:59:20|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626879570000|2021-07-21 14:59:30|2331|2325|2331|2325|2331.3|2325.3|2331|2325|3
1626879590000|2021-07-21 14:59:50|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|2330.8|2324.8|1
1626879600000|2021-07-21 15:00:00|2331.5|2325.5|2333.5|2327.5|2334|2328|2331.5|2325.5|12
1626879610000|2021-07-21 15:00:10|2333.3|2327.3|2334|2328|2334|2328|2333|2327|6
1626879620000|2021-07-21 15:00:20|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|1
1626879630000|2021-07-21 15:00:30|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|1
1626879650000|2021-07-21 15:00:50|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2333.5|2327.5|5
1626879670000|2021-07-21 15:01:10|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|2334.5|2328.5|1
1626879680000|2021-07-21 15:01:20|2334.3|2328.3|2334.3|2328.3|2334.3|2328.3|2334|2328|3
1626879690000|2021-07-21 15:01:30|2334|2328|2334.5|2328.5|2334.5|2328.5|2334|2328|4
1626879700000|2021-07-21 15:01:40|2334.3|2328.3|2333.8|2327.8|2334.3|2328.3|2333.8|2327.8|3
1626879710000|2021-07-21 15:01:50|2334|2328|2334|2328|2334|2328|2334|2328|1
1626879720000|2021-07-21 15:02:00|2333.8|2327.8|2334|2328|2334|2328|2333.8|2327.8|2
1626879730000|2021-07-21 15:02:10|2333.8|2327.8|2336.5|2330.5|2336.5|2330.5|2333.8|2327.8|5
1626879740000|2021-07-21 15:02:20|2336.4|2330.4|2336.8|2330.8|2337.3|2331.3|2336.4|2330.4|6
1626879750000|2021-07-21 15:02:30|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|1
1626879780000|2021-07-21 15:03:00|2337|2331|2337.5|2331.5|2337.8|2331.8|2337|2331|3
1626879790000|2021-07-21 15:03:10|2337.8|2331.8|2339|2333|2339.3|2333.3|2337.8|2331.8|3
1626879800000|2021-07-21 15:03:20|2338.8|2332.8|2339|2333|2339|2333|2338.8|2332.8|2
1626879810000|2021-07-21 15:03:30|2338.8|2332.8|2339.3|2333.3|2339.3|2333.3|2338.8|2332.8|2
1626879820000|2021-07-21 15:03:40|2339|2333|2339|2333|2339|2333|2339|2333|1
1626879830000|2021-07-21 15:03:50|2338.8|2332.8|2338.3|2332.3|2338.8|2332.8|2337.3|2331.3|6
1626879860000|2021-07-21 15:04:20|2338|2332|2338|2332|2338.8|2332.8|2337.8|2331.8|7
1626879880000|2021-07-21 15:04:40|2338.5|2332.5|2338.5|2332.5|2339|2333|2338.5|2332.5|3
1626879890000|2021-07-21 15:04:50|2338.3|2332.3|2338|2332|2338.3|2332.3|2338|2332|2
1626879910000|2021-07-21 15:05:10|2338.5|2332.5|2340|2334|2340|2334|2338.5|2332.5|3
1626879920000|2021-07-21 15:05:20|2340.5|2334.5|2341.3|2335.3|2341.3|2335.3|2340.5|2334.5|4
1626879930000|2021-07-21 15:05:30|2341.5|2335.5|2340.8|2334.8|2341.5|2335.5|2340.8|2334.8|3
1626879950000|2021-07-21 15:05:50|2341|2335|2341.5|2335.5|2341.5|2335.5|2341|2335|2
1626879960000|2021-07-21 15:06:00|2341.3|2335.3|2341.5|2335.5|2341.5|2335.5|2341.3|2335.3|4
1626879980000|2021-07-21 15:06:20|2341.8|2335.8|2341.5|2335.5|2342|2336|2341.5|2335.5|4
1626880000000|2021-07-21 15:06:40|2341.8|2335.8|2341.8|2335.8|2342|2336|2341.8|2335.8|3
1626880010000|2021-07-21 15:06:50|2342|2336|2344.8|2338.8|2344.8|2338.8|2342|2336|10
1626880020000|2021-07-21 15:07:00|2343.8|2337.8|2346|2340|2346.3|2340.3|2343.8|2337.8|8
1626880030000|2021-07-21 15:07:10|2346.3|2340.3|2348.6|2342.6|2350.6|2344.6|2346.3|2340.3|12
1626880040000|2021-07-21 15:07:20|2347.4|2341.4|2344.4|2338.4|2347.4|2341.4|2344.4|2338.4|8
1626880050000|2021-07-21 15:07:30|2344.1|2338.1|2341.6|2335.6|2344.1|2338.1|2341.6|2335.6|7
1626880060000|2021-07-21 15:07:40|2343.4|2337.4|2343.9|2337.9|2343.9|2337.9|2343.1|2337.1|6
1626880070000|2021-07-21 15:07:50|2343.1|2337.1|2342.6|2336.6|2343.1|2337.1|2342.6|2336.6|2
1626880080000|2021-07-21 15:08:00|2342.1|2336.1|2340.9|2334.9|2342.1|2336.1|2340.9|2334.9|4
1626880090000|2021-07-21 15:08:10|2341.1|2335.1|2341.5|2335.5|2341.5|2335.5|2341|2335|5
1626880100000|2021-07-21 15:08:20|2341.3|2335.3|2341.3|2335.3|2341.3|2335.3|2341.3|2335.3|1
1626880110000|2021-07-21 15:08:30|2341|2335|2341.3|2335.3|2341.3|2335.3|2341|2335|2
1626880120000|2021-07-21 15:08:40|2341|2335|2340.5|2334.5|2341.3|2335.3|2340.5|2334.5|5
1626880140000|2021-07-21 15:09:00|2340|2334|2342.5|2336.5|2342.5|2336.5|2340|2334|3
1626880160000|2021-07-21 15:09:20|2342.8|2336.8|2343.8|2337.8|2344.3|2338.3|2342.8|2336.8|3
1626880170000|2021-07-21 15:09:30|2344.3|2338.3|2345.8|2339.8|2345.8|2339.8|2344.3|2338.3|2
1626880180000|2021-07-21 15:09:40|2346|2340|2346|2340|2346.8|2340.8|2345.3|2339.3|8
1626880190000|2021-07-21 15:09:50|2346.3|2340.3|2346|2340|2347.5|2341.5|2344.3|2338.3|11
1626880200000|2021-07-21 15:10:00|2345|2339|2346.3|2340.3|2346.3|2340.3|2345|2339|3
1626880210000|2021-07-21 15:10:10|2346|2340|2346.8|2340.8|2346.8|2340.8|2346|2340|2
1626880220000|2021-07-21 15:10:20|2346.5|2340.5|2346.8|2340.8|2346.8|2340.8|2345|2339|6
1626880230000|2021-07-21 15:10:30|2348|2342|2347|2341|2348|2342|2347|2341|3
1626880240000|2021-07-21 15:10:40|2346.8|2340.8|2348|2342|2348|2342|2346.8|2340.8|5
1626880250000|2021-07-21 15:10:50|2348.3|2342.3|2346.8|2340.8|2349|2343|2346.8|2340.8|6
1626880260000|2021-07-21 15:11:00|2347.5|2341.5|2346.8|2340.8|2347.5|2341.5|2346.5|2340.5|4
1626880270000|2021-07-21 15:11:10|2346.3|2340.3|2346.5|2340.5|2346.5|2340.5|2345.5|2339.5|5
1626880290000|2021-07-21 15:11:30|2346.8|2340.8|2346.3|2340.3|2346.8|2340.8|2346|2340|6
1626880300000|2021-07-21 15:11:40|2346|2340|2346.3|2340.3|2346.5|2340.5|2346|2340|4
1626880320000|2021-07-21 15:12:00|2346.5|2340.5|2346.8|2340.8|2346.8|2340.8|2346.3|2340.3|4
1626880330000|2021-07-21 15:12:10|2347|2341|2346|2340|2347|2341|2346|2340|5
1626880340000|2021-07-21 15:12:20|2346.3|2340.3|2346.8|2340.8|2346.8|2340.8|2346.3|2340.3|6
1626880350000|2021-07-21 15:12:30|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|1
1626880360000|2021-07-21 15:12:40|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|1
1626880370000|2021-07-21 15:12:50|2346.5|2340.5|2346.8|2340.8|2346.8|2340.8|2346.5|2340.5|2
1626880390000|2021-07-21 15:13:10|2347|2341|2346|2340|2347|2341|2345.3|2339.3|6
1626880400000|2021-07-21 15:13:20|2346.5|2340.5|2347|2341|2347|2341|2346.5|2340.5|3
1626880410000|2021-07-21 15:13:30|2346.8|2340.8|2346.5|2340.5|2347|2341|2346|2340|6
1626880420000|2021-07-21 15:13:40|2346|2340|2346|2340|2346|2340|2345.8|2339.8|3
1626880430000|2021-07-21 15:13:50|2346.3|2340.3|2346.5|2340.5|2346.5|2340.5|2346.3|2340.3|2
1626880440000|2021-07-21 15:14:00|2347|2341|2346.5|2340.5|2347.3|2341.3|2346.5|2340.5|4
1626880450000|2021-07-21 15:14:10|2346.3|2340.3|2346|2340|2346.5|2340.5|2345.5|2339.5|6
1626880470000|2021-07-21 15:14:30|2346.3|2340.3|2346.3|2340.3|2346.5|2340.5|2346|2340|5
1626880480000|2021-07-21 15:14:40|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|1
1626880490000|2021-07-21 15:14:50|2345.3|2339.3|2346.5|2340.5|2346.5|2340.5|2345.3|2339.3|6
1626880500000|2021-07-21 15:15:00|2346.3|2340.3|2343.3|2337.3|2346.3|2340.3|2343|2337|10
1626880510000|2021-07-21 15:15:10|2343.5|2337.5|2343.3|2337.3|2345|2339|2343.3|2337.3|6
1626880520000|2021-07-21 15:15:20|2343.5|2337.5|2345|2339|2346.3|2340.3|2343.5|2337.5|8
1626880530000|2021-07-21 15:15:30|2345.5|2339.5|2344|2338|2345.5|2339.5|2343|2337|12
1626880540000|2021-07-21 15:15:40|2344.8|2338.8|2342|2336|2345|2339|2342|2336|8
1626880550000|2021-07-21 15:15:50|2341.8|2335.8|2343|2337|2343|2337|2341.8|2335.8|8
1626880560000|2021-07-21 15:16:00|2343.3|2337.3|2341.5|2335.5|2344.5|2338.5|2340.8|2334.8|14
1626880570000|2021-07-21 15:16:10|2341.8|2335.8|2340.3|2334.3|2342|2336|2340.3|2334.3|11
1626880580000|2021-07-21 15:16:20|2339|2333|2341|2335|2341|2335|2339|2333|5
1626880590000|2021-07-21 15:16:30|2341.3|2335.3|2340|2334|2341.3|2335.3|2339.5|2333.5|9
1626880600000|2021-07-21 15:16:40|2339.8|2333.8|2340.5|2334.5|2340.8|2334.8|2339|2333|10
1626880610000|2021-07-21 15:16:50|2340.8|2334.8|2338|2332|2340.8|2334.8|2337|2331|8
1626880620000|2021-07-21 15:17:00|2337.8|2331.8|2338.3|2332.3|2338.8|2332.8|2337.8|2331.8|7
1626880630000|2021-07-21 15:17:10|2338|2332|2336|2330|2338|2332|2334.3|2328.3|13
1626880640000|2021-07-21 15:17:20|2336.3|2330.3|2335.8|2329.8|2336.8|2330.8|2335.3|2329.3|8
1626880650000|2021-07-21 15:17:30|2336|2330|2335.8|2329.8|2336.8|2330.8|2335.8|2329.8|9
1626880660000|2021-07-21 15:17:40|2336.5|2330.5|2338|2332|2338.3|2332.3|2336|2330|12
1626880670000|2021-07-21 15:17:50|2338.3|2332.3|2336|2330|2338.3|2332.3|2336|2330|6
1626880680000|2021-07-21 15:18:00|2336.5|2330.5|2337.8|2331.8|2339|2333|2336.5|2330.5|16
1626880690000|2021-07-21 15:18:10|2336.3|2330.3|2337.3|2331.3|2337.8|2331.8|2336.3|2330.3|9
1626880700000|2021-07-21 15:18:20|2337.5|2331.5|2337.3|2331.3|2338.3|2332.3|2336|2330|16
1626880710000|2021-07-21 15:18:30|2337|2331|2337.5|2331.5|2337.5|2331.5|2336.3|2330.3|11
1626880720000|2021-07-21 15:18:40|2337.3|2331.3|2336.5|2330.5|2338|2332|2336.5|2330.5|8
1626880730000|2021-07-21 15:18:50|2336.8|2330.8|2337.8|2331.8|2338.3|2332.3|2336.8|2330.8|14
1626880740000|2021-07-21 15:19:00|2338|2332|2338|2332|2338.8|2332.8|2335.3|2329.3|14
1626880750000|2021-07-21 15:19:10|2338.3|2332.3|2337.5|2331.5|2338.3|2332.3|2336.5|2330.5|7
1626880760000|2021-07-21 15:19:20|2337.8|2331.8|2338.3|2332.3|2338.3|2332.3|2337.5|2331.5|6
1626880770000|2021-07-21 15:19:30|2338|2332|2337.3|2331.3|2338.3|2332.3|2337.3|2331.3|5
1626880780000|2021-07-21 15:19:40|2337.5|2331.5|2337.8|2331.8|2338.3|2332.3|2337.5|2331.5|12
1626880790000|2021-07-21 15:19:50|2338|2332|2338|2332|2338|2332|2336.5|2330.5|8
1626880800000|2021-07-21 15:20:00|2337.8|2331.8|2337.5|2331.5|2337.8|2331.8|2337.5|2331.5|2
1626880810000|2021-07-21 15:20:10|2337.3|2331.3|2336.8|2330.8|2337.3|2331.3|2336.3|2330.3|7
1626880820000|2021-07-21 15:20:20|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|1
1626880830000|2021-07-21 15:20:30|2336|2330|2334.3|2328.3|2336|2330|2334|2328|6
1626880840000|2021-07-21 15:20:40|2334|2328|2333.5|2327.5|2334|2328|2333.5|2327.5|3
1626880860000|2021-07-21 15:21:00|2333.8|2327.8|2335|2329|2335|2329|2333.8|2327.8|6
1626880870000|2021-07-21 15:21:10|2336|2330|2335.8|2329.8|2336|2330|2335.5|2329.5|5
1626880880000|2021-07-21 15:21:20|2335.3|2329.3|2335.8|2329.8|2335.8|2329.8|2335|2329|3
1626880910000|2021-07-21 15:21:50|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1626880920000|2021-07-21 15:22:00|2335|2329|2335.3|2329.3|2335.3|2329.3|2335|2329|2
1626880930000|2021-07-21 15:22:10|2335.5|2329.5|2335.3|2329.3|2335.8|2329.8|2335.3|2329.3|3
1626880940000|2021-07-21 15:22:20|2335|2329|2334.8|2328.8|2335|2329|2334.8|2328.8|2
1626880950000|2021-07-21 15:22:30|2334.5|2328.5|2333.5|2327.5|2334.5|2328.5|2333.5|2327.5|2
1626880960000|2021-07-21 15:22:40|2333.3|2327.3|2333.5|2327.5|2333.5|2327.5|2333.3|2327.3|2
1626880970000|2021-07-21 15:22:50|2333.8|2327.8|2333.8|2327.8|2333.8|2327.8|2333.3|2327.3|5
1626880990000|2021-07-21 15:23:10|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|2333.5|2327.5|1
1626881010000|2021-07-21 15:23:30|2333.3|2327.3|2332.5|2326.5|2333.3|2327.3|2331|2325|10
1626881030000|2021-07-21 15:23:50|2332.3|2326.3|2332.5|2326.5|2332.5|2326.5|2332|2326|4
1626881040000|2021-07-21 15:24:00|2332.8|2326.8|2332.8|2326.8|2332.8|2326.8|2332.5|2326.5|3
1626881050000|2021-07-21 15:24:10|2333|2327|2333|2327|2333.3|2327.3|2333|2327|3
1626881060000|2021-07-21 15:24:20|2332.8|2326.8|2332|2326|2332.8|2326.8|2332|2326|3
1626881070000|2021-07-21 15:24:30|2331.5|2325.5|2332.8|2326.8|2332.8|2326.8|2331.5|2325.5|6
1626881080000|2021-07-21 15:24:40|2333|2327|2333.5|2327.5|2333.5|2327.5|2332.8|2326.8|3
1626881090000|2021-07-21 15:24:50|2333.3|2327.3|2333|2327|2333.5|2327.5|2333|2327|6
1626881100000|2021-07-21 15:25:00|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|2333.3|2327.3|1
1626881110000|2021-07-21 15:25:10|2333.5|2327.5|2335.5|2329.5|2335.5|2329.5|2333.5|2327.5|11
1626881120000|2021-07-21 15:25:20|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1626881130000|2021-07-21 15:25:30|2335|2329|2335|2329|2335|2329|2335|2329|1
1626881140000|2021-07-21 15:25:40|2334.5|2328.5|2335|2329|2335|2329|2334.5|2328.5|2
1626881160000|2021-07-21 15:26:00|2335.5|2329.5|2337.3|2331.3|2337.8|2331.8|2335.5|2329.5|8
1626881190000|2021-07-21 15:26:30|2337.5|2331.5|2337.3|2331.3|2337.8|2331.8|2337|2331|5
1626881210000|2021-07-21 15:26:50|2337.5|2331.5|2337.8|2331.8|2337.8|2331.8|2337.5|2331.5|2
1626881220000|2021-07-21 15:27:00|2337.3|2331.3|2337|2331|2337.3|2331.3|2337|2331|2
1626881230000|2021-07-21 15:27:10|2337.5|2331.5|2336.5|2330.5|2337.5|2331.5|2336.5|2330.5|2
1626881240000|2021-07-21 15:27:20|2336.3|2330.3|2336|2330|2336.3|2330.3|2335.8|2329.8|4
1626881250000|2021-07-21 15:27:30|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|1
1626881270000|2021-07-21 15:27:50|2336|2330|2335.5|2329.5|2336|2330|2335.5|2329.5|3
1626881280000|2021-07-21 15:28:00|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|2335.8|2329.8|1
1626881290000|2021-07-21 15:28:10|2336|2330|2335.8|2329.8|2336|2330|2335.8|2329.8|2
1626881330000|2021-07-21 15:28:50|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|2335.5|2329.5|1
1626881340000|2021-07-21 15:29:00|2336.3|2330.3|2336.8|2330.8|2336.8|2330.8|2336|2330|3
1626881350000|2021-07-21 15:29:10|2336.3|2330.3|2337.5|2331.5|2337.5|2331.5|2336|2330|5
1626881360000|2021-07-21 15:29:20|2337.8|2331.8|2337.8|2331.8|2338|2332|2337.8|2331.8|3
1626881370000|2021-07-21 15:29:30|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|2337|2331|4
1626881390000|2021-07-21 15:29:50|2337.3|2331.3|2336.5|2330.5|2337.3|2331.3|2336.5|2330.5|3
1626881400000|2021-07-21 15:30:00|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|1
1626881470000|2021-07-21 15:31:10|2335|2329|2334.5|2328.5|2335|2329|2334.5|2328.5|2
1626881480000|2021-07-21 15:31:20|2334.8|2328.8|2334.5|2328.5|2334.8|2328.8|2334.5|2328.5|2
1626881550000|2021-07-21 15:32:30|2334.8|2328.8|2334.5|2328.5|2334.8|2328.8|2334.5|2328.5|2
1626881570000|2021-07-21 15:32:50|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|2335.3|2329.3|1
1626881580000|2021-07-21 15:33:00|2335|2329|2335|2329|2335|2329|2335|2329|1
1626881640000|2021-07-21 15:34:00|2334.5|2328.5|2334.8|2328.8|2334.8|2328.8|2334.5|2328.5|2
1626881650000|2021-07-21 15:34:10|2335|2329|2335|2329|2335|2329|2335|2329|1
1626881820000|2021-07-21 15:37:00|2334.8|2328.8|2334.5|2328.5|2334.8|2328.8|2334.5|2328.5|2
1626881840000|2021-07-21 15:37:20|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|2334.8|2328.8|1
1626881850000|2021-07-21 15:37:30|2335|2329|2335.3|2329.3|2335.3|2329.3|2335|2329|2
1626881910000|2021-07-21 15:38:30|2335.5|2329.5|2336.5|2330.5|2336.5|2330.5|2335.5|2329.5|2
1626881970000|2021-07-21 15:39:30|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|2336.3|2330.3|1
1626882000000|2021-07-21 15:40:00|2336.5|2330.5|2336.8|2330.8|2336.8|2330.8|2336.5|2330.5|2
1626882010000|2021-07-21 15:40:10|2337|2331|2337.3|2331.3|2337.3|2331.3|2337|2331|2
1626882030000|2021-07-21 15:40:30|2337.8|2331.8|2338|2332|2338|2332|2337.8|2331.8|2
1626882050000|2021-07-21 15:40:50|2338.3|2332.3|2339.5|2333.5|2339.8|2333.8|2338.3|2332.3|4
1626882060000|2021-07-21 15:41:00|2339.8|2333.8|2341|2335|2341|2335|2339.8|2333.8|3
1626882070000|2021-07-21 15:41:10|2341.3|2335.3|2341.3|2335.3|2341.5|2335.5|2341|2335|5
1626882120000|2021-07-21 15:42:00|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|2341.5|2335.5|1
1626882160000|2021-07-21 15:42:40|2341.8|2335.8|2341.5|2335.5|2341.8|2335.8|2341.5|2335.5|2
1626882190000|2021-07-21 15:43:10|2341.8|2335.8|2342.3|2336.3|2342.3|2336.3|2341.8|2335.8|3
1626882240000|2021-07-21 15:44:00|2342|2336|2342|2336|2342|2336|2342|2336|1
1626882250000|2021-07-21 15:44:10|2341.8|2335.8|2340|2334|2341.8|2335.8|2340|2334|3
1626882280000|2021-07-21 15:44:40|2340.3|2334.3|2339.8|2333.8|2340.5|2334.5|2339.8|2333.8|3
1626882300000|2021-07-21 15:45:00|2340|2334|2340.8|2334.8|2340.8|2334.8|2340|2334|2
1626882310000|2021-07-21 15:45:10|2340.5|2334.5|2338.8|2332.8|2340.5|2334.5|2338.8|2332.8|4
1626882320000|2021-07-21 15:45:20|2338.5|2332.5|2338.5|2332.5|2338.5|2332.5|2338.5|2332.5|1
1626882350000|2021-07-21 15:45:50|2338.3|2332.3|2338.5|2332.5|2338.5|2332.5|2338.3|2332.3|2
1626882400000|2021-07-21 15:46:40|2339.5|2333.5|2339.5|2333.5|2339.5|2333.5|2339.5|2333.5|1
1626882470000|2021-07-21 15:47:50|2339.3|2333.3|2336.3|2330.3|2339.3|2333.3|2336.3|2330.3|4
1626882500000|2021-07-21 15:48:20|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|1
1626882510000|2021-07-21 15:48:30|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|1
1626882540000|2021-07-21 15:49:00|2337|2331|2337.3|2331.3|2337.3|2331.3|2337|2331|2
1626882560000|2021-07-21 15:49:20|2337|2331|2336.8|2330.8|2337|2331|2336.5|2330.5|4
1626882670000|2021-07-21 15:51:10|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|2337.3|2331.3|1
1626882680000|2021-07-21 15:51:20|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|1
1626882780000|2021-07-21 15:53:00|2337.8|2331.8|2337.8|2331.8|2337.8|2331.8|2337.8|2331.8|1
1626882790000|2021-07-21 15:53:10|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|2337.5|2331.5|1
1626882840000|2021-07-21 15:54:00|2338.5|2332.5|2338.5|2332.5|2338.5|2332.5|2338.5|2332.5|1
1626882860000|2021-07-21 15:54:20|2338.8|2332.8|2339|2333|2339|2333|2338.8|2332.8|2
1626882870000|2021-07-21 15:54:30|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|2338.8|2332.8|1
1626882910000|2021-07-21 15:55:10|2338.3|2332.3|2338.8|2332.8|2338.8|2332.8|2338.3|2332.3|2
1626882930000|2021-07-21 15:55:30|2338.5|2332.5|2338.8|2332.8|2338.8|2332.8|2338.5|2332.5|2
1626883020000|2021-07-21 15:57:00|2339|2333|2339.3|2333.3|2339.3|2333.3|2339|2333|2
1626883120000|2021-07-21 15:58:40|2339|2333|2339|2333|2339|2333|2339|2333|1
1626883140000|2021-07-21 15:59:00|2338.8|2332.8|2337.3|2331.3|2338.8|2332.8|2337.3|2331.3|2
1626883150000|2021-07-21 15:59:10|2337.5|2331.5|2337.3|2331.3|2337.5|2331.5|2337.3|2331.3|2
1626883160000|2021-07-21 15:59:20|2337|2331|2337|2331|2337|2331|2337|2331|1
1626883170000|2021-07-21 15:59:30|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|2336.8|2330.8|1
1626883180000|2021-07-21 15:59:40|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|2336.5|2330.5|1
1626883190000|2021-07-21 15:59:50|2336.8|2330.8|2337.3|2331.3|2337.3|2331.3|2336.8|2330.8|2
1626883260000|2021-07-21 16:01:00|2336.8|2330.8|2336.3|2330.3|2336.8|2330.8|2336.3|2330.3|2
1626883280000|2021-07-21 16:01:20|2336|2330|2336.3|2330.3|2336.3|2330.3|2336|2330|2
1626883300000|2021-07-21 16:01:40|2336.5|2330.5|2336.8|2330.8|2336.8|2330.8|2336.5|2330.5|2
1626883330000|2021-07-21 16:02:10|2337|2331|2337.8|2331.8|2337.8|2331.8|2337|2331|2
1626883350000|2021-07-21 16:02:30|2338|2332|2338|2332|2338|2332|2338|2332|1
1626883380000|2021-07-21 16:03:00|2338.3|2332.3|2339.8|2333.8|2339.8|2333.8|2338.3|2332.3|7
1626883390000|2021-07-21 16:03:10|2340|2334|2340.3|2334.3|2340.5|2334.5|2340|2334|3
1626883400000|2021-07-21 16:03:20|2340.8|2334.8|2341.5|2335.5|2341.5|2335.5|2340.8|2334.8|7
1626883410000|2021-07-21 16:03:30|2341.8|2335.8|2342|2336|2342.3|2336.3|2341.8|2335.8|3
1626883440000|2021-07-21 16:04:00|2342.3|2336.3|2341.5|2335.5|2342.3|2336.3|2341.5|2335.5|3
1626883460000|2021-07-21 16:04:20|2341.8|2335.8|2343.8|2337.8|2343.8|2337.8|2341.8|2335.8|2
1626883470000|2021-07-21 16:04:30|2344|2338|2344|2338|2344|2338|2343.8|2337.8|3
1626883480000|2021-07-21 16:04:40|2343|2337|2343.8|2337.8|2343.8|2337.8|2343|2337|3
1626883490000|2021-07-21 16:04:50|2343|2337|2342.8|2336.8|2343|2337|2342.8|2336.8|2
1626883510000|2021-07-21 16:05:10|2343.3|2337.3|2343.3|2337.3|2343.3|2337.3|2343.3|2337.3|1
1626883560000|2021-07-21 16:06:00|2343|2337|2343.3|2337.3|2343.3|2337.3|2342.5|2336.5|4
1626883570000|2021-07-21 16:06:10|2342.5|2336.5|2342.8|2336.8|2342.8|2336.8|2342.5|2336.5|2
1626883590000|2021-07-21 16:06:30|2343|2337|2343|2337|2343|2337|2343|2337|1
1626883610000|2021-07-21 16:06:50|2342.8|2336.8|2342.8|2336.8|2342.8|2336.8|2342.8|2336.8|1
1626883620000|2021-07-21 16:07:00|2343|2337|2343.3|2337.3|2343.3|2337.3|2343|2337|2
1626883640000|2021-07-21 16:07:20|2342.8|2336.8|2342.8|2336.8|2342.8|2336.8|2342.8|2336.8|1
1626883710000|2021-07-21 16:08:30|2343|2337|2343|2337|2343|2337|2343|2337|1
1626883810000|2021-07-21 16:10:10|2343.3|2337.3|2344.5|2338.5|2344.5|2338.5|2343.3|2337.3|2
1626883820000|2021-07-21 16:10:20|2344.8|2338.8|2344.3|2338.3|2344.8|2338.8|2344.3|2338.3|3
1626883830000|2021-07-21 16:10:30|2344.8|2338.8|2344.8|2338.8|2344.8|2338.8|2344.8|2338.8|1
1626883870000|2021-07-21 16:11:10|2344.5|2338.5|2344.5|2338.5|2344.5|2338.5|2344.5|2338.5|1
1626883890000|2021-07-21 16:11:30|2344|2338|2344.8|2338.8|2344.8|2338.8|2344|2338|2
1626884110000|2021-07-21 16:15:10|2344.5|2338.5|2344.3|2338.3|2344.5|2338.5|2344|2338|3
1626884200000|2021-07-21 16:16:40|2344|2338|2344|2338|2344.3|2338.3|2344|2338|3
1626884220000|2021-07-21 16:17:00|2343.8|2337.8|2342|2336|2343.8|2337.8|2342|2336|2
1626884300000|2021-07-21 16:18:20|2341.5|2335.5|2340.8|2334.8|2341.5|2335.5|2340.8|2334.8|2
1626884310000|2021-07-21 16:18:30|2340.3|2334.3|2339.8|2333.8|2340.3|2334.3|2339.5|2333.5|3
1626884320000|2021-07-21 16:18:40|2340|2334|2340|2334|2340|2334|2340|2334|1
1626884360000|2021-07-21 16:19:20|2341|2335|2340.5|2334.5|2341|2335|2340.5|2334.5|2
1626884380000|2021-07-21 16:19:40|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|2340.8|2334.8|1
1626884390000|2021-07-21 16:19:50|2340.5|2334.5|2340.3|2334.3|2340.5|2334.5|2340.3|2334.3|2
1626884560000|2021-07-21 16:22:40|2340|2334|2340|2334|2340.3|2334.3|2340|2334|3
1626884570000|2021-07-21 16:22:50|2339.8|2333.8|2339.8|2333.8|2339.8|2333.8|2339.8|2333.8|1
1626884580000|2021-07-21 16:23:00|2339.5|2333.5|2339.8|2333.8|2339.8|2333.8|2339.5|2333.5|2
1626884620000|2021-07-21 16:23:40|2340|2334|2340|2334|2340|2334|2340|2334|1
1626884640000|2021-07-21 16:24:00|2339.8|2333.8|2340|2334|2340|2334|2339.8|2333.8|2
1626885100000|2021-07-21 16:31:40|2341.3|2335.3|2342.5|2336.5|2342.5|2336.5|2341.3|2335.3|2
1626885130000|2021-07-21 16:32:10|2342.3|2336.3|2344.5|2338.5|2344.5|2338.5|2342.3|2336.3|4
1626885160000|2021-07-21 16:32:40|2344|2338|2344|2338|2344|2338|2344|2338|1
1626885200000|2021-07-21 16:33:20|2344.5|2338.5|2344.5|2338.5|2344.5|2338.5|2344.5|2338.5|1
1626885240000|2021-07-21 16:34:00|2344.3|2338.3|2344.5|2338.5|2344.5|2338.5|2344.3|2338.3|2
1626885280000|2021-07-21 16:34:40|2344.3|2338.3|2345|2339|2345|2339|2344.3|2338.3|2
1626885290000|2021-07-21 16:34:50|2345.3|2339.3|2345.3|2339.3|2345.3|2339.3|2345.3|2339.3|1
1626885300000|2021-07-21 16:35:00|2346.3|2340.3|2346.5|2340.5|2346.5|2340.5|2346.3|2340.3|2
1626885640000|2021-07-21 16:40:40|2346.3|2340.3|2344.5|2338.5|2346.3|2340.3|2344.5|2338.5|3
1626885690000|2021-07-21 16:41:30|2344.8|2338.8|2344.8|2338.8|2344.8|2338.8|2344.8|2338.8|1
1626885950000|2021-07-21 16:45:50|2345.5|2339.5|2344.5|2338.5|2346|2340|2344.5|2338.5|4
1626885980000|2021-07-21 16:46:20|2344.8|2338.8|2346.5|2340.5|2346.5|2340.5|2344.8|2338.8|3
1626885990000|2021-07-21 16:46:30|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|1
1626886000000|2021-07-21 16:46:40|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|1
1626886060000|2021-07-21 16:47:40|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|1
1626886090000|2021-07-21 16:48:10|2346|2340|2346|2340|2346|2340|2346|2340|1
1626886100000|2021-07-21 16:48:20|2346.3|2340.3|2346.5|2340.5|2346.5|2340.5|2346.3|2340.3|2
1626886260000|2021-07-21 16:51:00|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|1
1626886320000|2021-07-21 16:52:00|2346|2340|2346.3|2340.3|2346.3|2340.3|2346|2340|2
1626886410000|2021-07-21 16:53:30|2346|2340|2345.3|2339.3|2346|2340|2345.3|2339.3|2
1626886500000|2021-07-21 16:55:00|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|2345.1|2339.1|1
1626886510000|2021-07-21 16:55:10|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|2344.9|2338.9|1
1626886520000|2021-07-21 16:55:20|2344.6|2338.6|2344.9|2338.9|2344.9|2338.9|2344.6|2338.6|2
1626886530000|2021-07-21 16:55:30|2344.6|2338.6|2344.6|2338.6|2344.6|2338.6|2344.6|2338.6|1
1626886710000|2021-07-21 16:58:30|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|2344.4|2338.4|1
1626886720000|2021-07-21 16:58:40|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|2344.1|2338.1|1
1626886730000|2021-07-21 16:58:50|2343.9|2337.9|2343.6|2337.6|2343.9|2337.9|2343.4|2337.4|3
1626886740000|2021-07-21 16:59:00|2343.4|2337.4|2344.4|2338.4|2344.4|2338.4|2343.4|2337.4|4
1626886750000|2021-07-21 16:59:10|2343.9|2337.9|2344.4|2338.4|2344.4|2338.4|2343.9|2337.9|3
1626886760000|2021-07-21 16:59:20|2344.9|2338.9|2345.1|2339.1|2345.1|2339.1|2344.9|2338.9|4
1626912120000|2021-07-22 00:02:00|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|1
1626912150000|2021-07-22 00:02:30|2346.3|2340.3|2344.8|2338.8|2346.3|2340.3|2344.8|2338.8|3
1626912160000|2021-07-22 00:02:40|2345.3|2339.3|2345.3|2339.3|2345.3|2339.3|2345.3|2339.3|1
1626912190000|2021-07-22 00:03:10|2345|2339|2345|2339|2345|2339|2345|2339|1
1626912200000|2021-07-22 00:03:20|2345.3|2339.3|2345.3|2339.3|2345.3|2339.3|2345.3|2339.3|1
1626912230000|2021-07-22 00:03:50|2345|2339|2345|2339|2345|2339|2345|2339|1
1626912270000|2021-07-22 00:04:30|2345.3|2339.3|2345.3|2339.3|2345.3|2339.3|2345.3|2339.3|1
1626913810000|2021-07-22 00:30:10|2345|2339|2345|2339|2345|2339|2345|2339|1
1626913950000|2021-07-22 00:32:30|2344.8|2338.8|2344.8|2338.8|2344.8|2338.8|2344.8|2338.8|1
1626914160000|2021-07-22 00:36:00|2345|2339|2345|2339|2345|2339|2345|2339|1
1626914210000|2021-07-22 00:36:50|2345.3|2339.3|2345|2339|2345.3|2339.3|2345|2339|2
1626915190000|2021-07-22 00:53:10|2345.3|2339.3|2346.3|2340.3|2346.3|2340.3|2345.3|2339.3|2
1626915210000|2021-07-22 00:53:30|2345.5|2339.5|2346|2340|2346|2340|2345.5|2339.5|2
1626915290000|2021-07-22 00:54:50|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|1
1626915600000|2021-07-22 01:00:00|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|1
1626915650000|2021-07-22 01:00:50|2347|2341|2347|2341|2347|2341|2347|2341|1
1626915670000|2021-07-22 01:01:10|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|1
1626915710000|2021-07-22 01:01:50|2347|2341|2347|2341|2347|2341|2347|2341|1
1626915720000|2021-07-22 01:02:00|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347|2341|3
1626915750000|2021-07-22 01:02:30|2347|2341|2347|2341|2347|2341|2347|2341|1
1626915840000|2021-07-22 01:04:00|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|1
1626915850000|2021-07-22 01:04:10|2347|2341|2347|2341|2347|2341|2347|2341|1
1626915890000|2021-07-22 01:04:50|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|1
1626916040000|2021-07-22 01:07:20|2346.8|2340.8|2347.8|2341.8|2347.8|2341.8|2346.8|2340.8|2
1626916110000|2021-07-22 01:08:30|2347|2341|2347|2341|2347|2341|2347|2341|1
1626916130000|2021-07-22 01:08:50|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|1
1626916220000|2021-07-22 01:10:20|2346.8|2340.8|2347.3|2341.3|2347.3|2341.3|2346.8|2340.8|2
1626916240000|2021-07-22 01:10:40|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|1
1626916280000|2021-07-22 01:11:20|2347.3|2341.3|2347|2341|2347.3|2341.3|2347|2341|2
1626916380000|2021-07-22 01:13:00|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|1
1626916470000|2021-07-22 01:14:30|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|1
1626916560000|2021-07-22 01:16:00|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|1
1626916610000|2021-07-22 01:16:50|2347|2341|2347|2341|2347|2341|2347|2341|1
1626916640000|2021-07-22 01:17:20|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|1
1626916670000|2021-07-22 01:17:50|2347|2341|2347|2341|2347|2341|2347|2341|1
1626916820000|2021-07-22 01:20:20|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|1
1626916910000|2021-07-22 01:21:50|2347|2341|2347|2341|2347|2341|2347|2341|1
1626917060000|2021-07-22 01:24:20|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|1
1626917400000|2021-07-22 01:30:00|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|1
1626917600000|2021-07-22 01:33:20|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|1
1626917800000|2021-07-22 01:36:40|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|1
1626917830000|2021-07-22 01:37:10|2347|2341|2347|2341|2347|2341|2347|2341|1
1626917840000|2021-07-22 01:37:20|2346.8|2340.8|2346.5|2340.5|2346.8|2340.8|2346.3|2340.3|6
1626917850000|2021-07-22 01:37:30|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|1
1626917860000|2021-07-22 01:37:40|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|1
1626917880000|2021-07-22 01:38:00|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|1
1626917890000|2021-07-22 01:38:10|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|1
1626917900000|2021-07-22 01:38:20|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|1
1626917950000|2021-07-22 01:39:10|2346.5|2340.5|2346.8|2340.8|2346.8|2340.8|2346.5|2340.5|2
1626918060000|2021-07-22 01:41:00|2346.5|2340.5|2346.8|2340.8|2346.8|2340.8|2346.5|2340.5|2
1626918100000|2021-07-22 01:41:40|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|1
1626918290000|2021-07-22 01:44:50|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|1
1626918310000|2021-07-22 01:45:10|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|2346.5|2340.5|1
1626920520000|2021-07-22 02:22:00|2346.3|2340.3|2346.5|2340.5|2346.5|2340.5|2346.3|2340.3|2
1626920920000|2021-07-22 02:28:40|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|1
1626920980000|2021-07-22 02:29:40|2347|2341|2347|2341|2347|2341|2347|2341|1
1626921540000|2021-07-22 02:39:00|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|1
1626921570000|2021-07-22 02:39:30|2346.5|2340.5|2346.3|2340.3|2346.5|2340.5|2346.3|2340.3|2
1626921970000|2021-07-22 02:46:10|2345.5|2339.5|2345.5|2339.5|2345.5|2339.5|2345.5|2339.5|1
1626921980000|2021-07-22 02:46:20|2345.3|2339.3|2345.3|2339.3|2345.3|2339.3|2345.3|2339.3|1
1626922170000|2021-07-22 02:49:30|2344.5|2338.5|2344.3|2338.3|2344.5|2338.5|2344.3|2338.3|2
1626922190000|2021-07-22 02:49:50|2344.5|2338.5|2344.3|2338.3|2344.5|2338.5|2344.3|2338.3|2
1626922200000|2021-07-22 02:50:00|2344.5|2338.5|2344.3|2338.3|2344.5|2338.5|2344.3|2338.3|2
1626922230000|2021-07-22 02:50:30|2344.5|2338.5|2344.8|2338.8|2344.8|2338.8|2344.5|2338.5|2
1626922240000|2021-07-22 02:50:40|2344.5|2338.5|2343.8|2337.8|2344.5|2338.5|2343.8|2337.8|4
1626922250000|2021-07-22 02:50:50|2344.3|2338.3|2343.8|2337.8|2344.3|2338.3|2343.5|2337.5|4
1626922260000|2021-07-22 02:51:00|2344|2338|2344|2338|2344.3|2338.3|2343.8|2337.8|4
1626922490000|2021-07-22 02:54:50|2343.8|2337.8|2343.8|2337.8|2343.8|2337.8|2343.8|2337.8|1
1626922670000|2021-07-22 02:57:50|2344|2338|2344|2338|2344|2338|2344|2338|1
1626922820000|2021-07-22 03:00:20|2344.3|2338.3|2344.3|2338.3|2344.3|2338.3|2344.3|2338.3|1
1626922860000|2021-07-22 03:01:00|2344|2338|2344|2338|2344.3|2338.3|2344|2338|3
1626922970000|2021-07-22 03:02:50|2344.3|2338.3|2344.3|2338.3|2344.3|2338.3|2344.3|2338.3|1
1626923140000|2021-07-22 03:05:40|2344.5|2338.5|2344.8|2338.8|2344.8|2338.8|2344.5|2338.5|2
1626923150000|2021-07-22 03:05:50|2345.5|2339.5|2346|2340|2346|2340|2345.5|2339.5|2
1626923200000|2021-07-22 03:06:40|2345.8|2339.8|2345.8|2339.8|2345.8|2339.8|2345.8|2339.8|1
1626923230000|2021-07-22 03:07:10|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|2346.3|2340.3|1
1626923290000|2021-07-22 03:08:10|2346|2340|2346|2340|2346|2340|2346|2340|1
1626923390000|2021-07-22 03:09:50|2346.3|2340.3|2346.3|2340.3|2346.8|2340.8|2346|2340|5
1626923620000|2021-07-22 03:13:40|2346.5|2340.5|2346.3|2340.3|2346.5|2340.5|2346.3|2340.3|2
1626923630000|2021-07-22 03:13:50|2346.8|2340.8|2346.5|2340.5|2347|2341|2346.5|2340.5|3
1626923710000|2021-07-22 03:15:10|2347|2341|2347|2341|2347|2341|2347|2341|1
1626923800000|2021-07-22 03:16:40|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|1
1626924030000|2021-07-22 03:20:30|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|1
1626924090000|2021-07-22 03:21:30|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|1
1626924150000|2021-07-22 03:22:30|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|1
1626924160000|2021-07-22 03:22:40|2349.3|2343.3|2349|2343|2349.3|2343.3|2349|2343|2
1626924230000|2021-07-22 03:23:50|2349.3|2343.3|2349.3|2343.3|2349.3|2343.3|2349.3|2343.3|1
1626924270000|2021-07-22 03:24:30|2349.5|2343.5|2349.8|2343.8|2350|2344|2349.5|2343.5|3
1626924290000|2021-07-22 03:24:50|2350|2344|2350.5|2344.5|2350.5|2344.5|2350|2344|3
1626924300000|2021-07-22 03:25:00|2350.3|2344.3|2349.8|2343.8|2350.3|2344.3|2349.8|2343.8|2
1626924310000|2021-07-22 03:25:10|2350|2344|2350|2344|2350|2344|2350|2344|1
1626924380000|2021-07-22 03:26:20|2349.8|2343.8|2350|2344|2350|2344|2349.8|2343.8|2
1626924390000|2021-07-22 03:26:30|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|1
1626924420000|2021-07-22 03:27:00|2350|2344|2350|2344|2350|2344|2350|2344|1
1626924440000|2021-07-22 03:27:20|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|1
1626924460000|2021-07-22 03:27:40|2350|2344|2350|2344|2350|2344|2350|2344|1
1626924480000|2021-07-22 03:28:00|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|1
1626924510000|2021-07-22 03:28:30|2350.3|2344.3|2350.3|2344.3|2350.5|2344.5|2350|2344|4
1626924530000|2021-07-22 03:28:50|2350|2344|2350|2344|2350|2344|2350|2344|1
1626924580000|2021-07-22 03:29:40|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|1
1626924630000|2021-07-22 03:30:30|2349.5|2343.5|2348|2342|2349.5|2343.5|2348|2342|2
1626924650000|2021-07-22 03:30:50|2349|2343|2349|2343|2349|2343|2349|2343|1
1626924750000|2021-07-22 03:32:30|2349.3|2343.3|2349|2343|2349.3|2343.3|2349|2343|2
1626924980000|2021-07-22 03:36:20|2349.3|2343.3|2349.5|2343.5|2349.5|2343.5|2349|2343|3
1626924990000|2021-07-22 03:36:30|2349.3|2343.3|2349.5|2343.5|2349.5|2343.5|2349.3|2343.3|2
1626925010000|2021-07-22 03:36:50|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|1
1626925220000|2021-07-22 03:40:20|2350.3|2344.3|2350.3|2344.3|2350.8|2344.8|2349.8|2343.8|4
1626925280000|2021-07-22 03:41:20|2350|2344|2350|2344|2350|2344|2350|2344|1
1626925460000|2021-07-22 03:44:20|2350.8|2344.8|2351|2345|2351|2345|2350.5|2344.5|3
1626925700000|2021-07-22 03:48:20|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|1
1626926010000|2021-07-22 03:53:30|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|1
1626926030000|2021-07-22 03:53:50|2352|2346|2352|2346|2352|2346|2352|2346|1
1626926040000|2021-07-22 03:54:00|2352.3|2346.3|2352.3|2346.3|2352.3|2346.3|2352.3|2346.3|1
1626926610000|2021-07-22 04:03:30|2352|2346|2351.5|2345.5|2352|2346|2351.5|2345.5|2
1626926650000|2021-07-22 04:04:10|2352|2346|2351.5|2345.5|2352|2346|2351.5|2345.5|3
1626926890000|2021-07-22 04:08:10|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|1
1626927310000|2021-07-22 04:15:10|2352|2346|2352|2346|2352.3|2346.3|2352|2346|3
1626927320000|2021-07-22 04:15:20|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|1
1626927350000|2021-07-22 04:15:50|2352|2346|2352.3|2346.3|2352.3|2346.3|2352|2346|2
1626927360000|2021-07-22 04:16:00|2352.5|2346.5|2351.5|2345.5|2352.5|2346.5|2351.5|2345.5|3
1626927370000|2021-07-22 04:16:10|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|1
1626927470000|2021-07-22 04:17:50|2352|2346|2352|2346|2352|2346|2352|2346|1
1626927480000|2021-07-22 04:18:00|2352.3|2346.3|2352.3|2346.3|2352.3|2346.3|2352.3|2346.3|1
1626927550000|2021-07-22 04:19:10|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|1
1626927620000|2021-07-22 04:20:20|2352|2346|2351.8|2345.8|2352|2346|2351.8|2345.8|2
1626927670000|2021-07-22 04:21:10|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|1
1626927840000|2021-07-22 04:24:00|2351.8|2345.8|2352.3|2346.3|2352.3|2346.3|2351.5|2345.5|5
1626928080000|2021-07-22 04:28:00|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|1
1626928390000|2021-07-22 04:33:10|2351.3|2345.3|2351|2345|2351.3|2345.3|2351|2345|2
1626928420000|2021-07-22 04:33:40|2350.8|2344.8|2350|2344|2350.8|2344.8|2350|2344|3
1626928430000|2021-07-22 04:33:50|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|1
1626928560000|2021-07-22 04:36:00|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|1
1626929030000|2021-07-22 04:43:50|2350.8|2344.8|2351|2345|2351|2345|2350.8|2344.8|2
1626929070000|2021-07-22 04:44:30|2350.8|2344.8|2350|2344|2350.8|2344.8|2350|2344|2
1626929090000|2021-07-22 04:44:50|2349.5|2343.5|2349.3|2343.3|2349.5|2343.5|2349.3|2343.3|2
1626929270000|2021-07-22 04:47:50|2350|2344|2349.5|2343.5|2350|2344|2349.5|2343.5|2
1626929510000|2021-07-22 04:51:50|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|1
1626930700000|2021-07-22 05:11:40|2350|2344|2350|2344|2350|2344|2350|2344|1
1626931650000|2021-07-22 05:27:30|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|1
1626931760000|2021-07-22 05:29:20|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|1
1626931800000|2021-07-22 05:30:00|2350.8|2344.8|2350.3|2344.3|2351.8|2345.8|2350.3|2344.3|6
1626931810000|2021-07-22 05:30:10|2350|2344|2350|2344|2350|2344|2350|2344|1
1626931820000|2021-07-22 05:30:20|2349.8|2343.8|2350|2344|2350|2344|2349.8|2343.8|2
1626931830000|2021-07-22 05:30:30|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|1
1626931840000|2021-07-22 05:30:40|2350|2344|2349.8|2343.8|2350|2344|2349.8|2343.8|2
1626931860000|2021-07-22 05:31:00|2349.5|2343.5|2349.5|2343.5|2349.5|2343.5|2349.3|2343.3|3
1626931870000|2021-07-22 05:31:10|2349.3|2343.3|2348|2342|2349.3|2343.3|2347.8|2341.8|8
1626931880000|2021-07-22 05:31:20|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|1
1626931890000|2021-07-22 05:31:30|2348.3|2342.3|2348.5|2342.5|2348.8|2342.8|2348.3|2342.3|5
1626931900000|2021-07-22 05:31:40|2348.3|2342.3|2348.5|2342.5|2348.5|2342.5|2348.3|2342.3|4
1626931920000|2021-07-22 05:32:00|2348.8|2342.8|2348.8|2342.8|2348.8|2342.8|2348.8|2342.8|1
1626931960000|2021-07-22 05:32:40|2348.5|2342.5|2349.3|2343.3|2349.3|2343.3|2348.5|2342.5|3
1626931990000|2021-07-22 05:33:10|2348.8|2342.8|2349.8|2343.8|2350|2344|2348.8|2342.8|12
1626932000000|2021-07-22 05:33:20|2350|2344|2349.8|2343.8|2350|2344|2349.8|2343.8|4
1626932010000|2021-07-22 05:33:30|2350|2344|2349.8|2343.8|2350|2344|2349.8|2343.8|4
1626932020000|2021-07-22 05:33:40|2350|2344|2349.8|2343.8|2350|2344|2349.8|2343.8|6
1626932030000|2021-07-22 05:33:50|2350|2344|2349.8|2343.8|2350|2344|2349.8|2343.8|4
1626932040000|2021-07-22 05:34:00|2350|2344|2349.8|2343.8|2350|2344|2349.8|2343.8|6
1626932050000|2021-07-22 05:34:10|2350|2344|2349.8|2343.8|2350|2344|2349.8|2343.8|4
1626932060000|2021-07-22 05:34:20|2350|2344|2349.8|2343.8|2350|2344|2349.8|2343.8|6
1626932070000|2021-07-22 05:34:30|2350|2344|2349.8|2343.8|2350|2344|2349.8|2343.8|4
1626932080000|2021-07-22 05:34:40|2350|2344|2349.8|2343.8|2350|2344|2349.8|2343.8|2
1626932130000|2021-07-22 05:35:30|2350.8|2344.8|2350|2344|2350.8|2344.8|2350|2344|9
1626932140000|2021-07-22 05:35:40|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|1
1626932150000|2021-07-22 05:35:50|2350.8|2344.8|2351|2345|2351.5|2345.5|2350.8|2344.8|7
1626932170000|2021-07-22 05:36:10|2350.8|2344.8|2350.5|2344.5|2350.8|2344.8|2350.5|2344.5|2
1626932220000|2021-07-22 05:37:00|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|1
1626932260000|2021-07-22 05:37:40|2350.5|2344.5|2349.8|2343.8|2350.5|2344.5|2349.5|2343.5|3
1626932280000|2021-07-22 05:38:00|2348.8|2342.8|2348.3|2342.3|2348.8|2342.8|2348.3|2342.3|2
1626932290000|2021-07-22 05:38:10|2348|2342|2347.5|2341.5|2348|2342|2347.5|2341.5|2
1626932320000|2021-07-22 05:38:40|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|1
1626932350000|2021-07-22 05:39:10|2347|2341|2347|2341|2347|2341|2347|2341|1
1626932370000|2021-07-22 05:39:30|2347.3|2341.3|2346.5|2340.5|2347.8|2341.8|2346.5|2340.5|5
1626932480000|2021-07-22 05:41:20|2346.8|2340.8|2347|2341|2347|2341|2346.8|2340.8|2
1626932510000|2021-07-22 05:41:50|2346.8|2340.8|2346.3|2340.3|2346.8|2340.8|2346.3|2340.3|3
1626932520000|2021-07-22 05:42:00|2346.8|2340.8|2347|2341|2347|2341|2346.8|2340.8|2
1626932550000|2021-07-22 05:42:30|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|1
1626932590000|2021-07-22 05:43:10|2346.5|2340.5|2346.3|2340.3|2346.5|2340.5|2346.3|2340.3|2
1626932600000|2021-07-22 05:43:20|2347.3|2341.3|2346.8|2340.8|2347.5|2341.5|2346.8|2340.8|3
1626932610000|2021-07-22 05:43:30|2347.8|2341.8|2347|2341|2347.8|2341.8|2347|2341|2
1626932700000|2021-07-22 05:45:00|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|2346.8|2340.8|1
1626932750000|2021-07-22 05:45:50|2347|2341|2347|2341|2347|2341|2347|2341|1
1626932840000|2021-07-22 05:47:20|2347.3|2341.3|2347.5|2341.5|2348|2342|2347.3|2341.3|6
1626933080000|2021-07-22 05:51:20|2347.8|2341.8|2348|2342|2348|2342|2347.8|2341.8|2
1626933140000|2021-07-22 05:52:20|2348.3|2342.3|2348.3|2342.3|2348.3|2342.3|2348.3|2342.3|1
1626933490000|2021-07-22 05:58:10|2347.8|2341.8|2347.5|2341.5|2347.8|2341.8|2347.5|2341.5|2
1626933560000|2021-07-22 05:59:20|2347.8|2341.8|2348.3|2342.3|2348.3|2342.3|2347.8|2341.8|3
1626933790000|2021-07-22 06:03:10|2348.5|2342.5|2350.8|2344.8|2350.8|2344.8|2348.5|2342.5|5
1626933880000|2021-07-22 06:04:40|2351|2345|2352.8|2346.8|2352.8|2346.8|2351|2345|2
1626933890000|2021-07-22 06:04:50|2352.5|2346.5|2352|2346|2352.5|2346.5|2351.8|2345.8|3
1626933900000|2021-07-22 06:05:00|2351.5|2345.5|2352|2346|2352|2346|2351.5|2345.5|3
1626933910000|2021-07-22 06:05:10|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|1
1626933920000|2021-07-22 06:05:20|2352|2346|2352.3|2346.3|2352.3|2346.3|2352|2346|2
1626933940000|2021-07-22 06:05:40|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|1
1626933990000|2021-07-22 06:06:30|2352.3|2346.3|2352.3|2346.3|2352.3|2346.3|2352.3|2346.3|1
1626934010000|2021-07-22 06:06:50|2351.8|2345.8|2351.3|2345.3|2351.8|2345.8|2351.3|2345.3|2
1626934030000|2021-07-22 06:07:10|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|1
1626934060000|2021-07-22 06:07:40|2351.3|2345.3|2351|2345|2351.3|2345.3|2351|2345|2
1626934180000|2021-07-22 06:09:40|2350.8|2344.8|2350.5|2344.5|2350.8|2344.8|2350.5|2344.5|2
1626934270000|2021-07-22 06:11:10|2350.8|2344.8|2350.5|2344.5|2350.8|2344.8|2350.3|2344.3|3
1626934290000|2021-07-22 06:11:30|2350.3|2344.3|2350.5|2344.5|2350.5|2344.5|2350.3|2344.3|2
1626934320000|2021-07-22 06:12:00|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|1
1626934340000|2021-07-22 06:12:20|2350.5|2344.5|2351.5|2345.5|2351.5|2345.5|2350.5|2344.5|2
1626934350000|2021-07-22 06:12:30|2351.3|2345.3|2351|2345|2351.3|2345.3|2351|2345|2
1626934360000|2021-07-22 06:12:40|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|1
1626934390000|2021-07-22 06:13:10|2350.8|2344.8|2349|2343|2350.8|2344.8|2349|2343|2
1626934400000|2021-07-22 06:13:20|2348.8|2342.8|2348.8|2342.8|2348.8|2342.8|2348.8|2342.8|1
1626934430000|2021-07-22 06:13:50|2348.5|2342.5|2348|2342|2348.5|2342.5|2348|2342|2
1626934440000|2021-07-22 06:14:00|2348.3|2342.3|2348.3|2342.3|2348.3|2342.3|2348.3|2342.3|1
1626934450000|2021-07-22 06:14:10|2348.5|2342.5|2350|2344|2350|2344|2348.5|2342.5|2
1626934460000|2021-07-22 06:14:20|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|1
1626934510000|2021-07-22 06:15:10|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|1
1626934520000|2021-07-22 06:15:20|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|1
1626934750000|2021-07-22 06:19:10|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|1
1626934900000|2021-07-22 06:21:40|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|1
1626934950000|2021-07-22 06:22:30|2349.5|2343.5|2349.5|2343.5|2349.5|2343.5|2349.5|2343.5|1
1626934960000|2021-07-22 06:22:40|2350|2344|2350|2344|2350|2344|2350|2344|1
1626934990000|2021-07-22 06:23:10|2350.5|2344.5|2350.3|2344.3|2350.5|2344.5|2350|2344|4
1626935060000|2021-07-22 06:24:20|2350|2344|2350|2344|2350|2344|2350|2344|1
1626935080000|2021-07-22 06:24:40|2349.8|2343.8|2349.3|2343.3|2349.8|2343.8|2349.3|2343.3|2
1626935100000|2021-07-22 06:25:00|2348.8|2342.8|2349|2343|2349|2343|2348.8|2342.8|2
1626935150000|2021-07-22 06:25:50|2348.8|2342.8|2348.8|2342.8|2348.8|2342.8|2348.8|2342.8|1
1626935220000|2021-07-22 06:27:00|2349|2343|2349.3|2343.3|2349.3|2343.3|2349|2343|2
1626935250000|2021-07-22 06:27:30|2349|2343|2349|2343|2349|2343|2349|2343|1
1626935420000|2021-07-22 06:30:20|2349.3|2343.3|2349.3|2343.3|2349.3|2343.3|2349.3|2343.3|1
1626935430000|2021-07-22 06:30:30|2349|2343|2349.3|2343.3|2349.3|2343.3|2349|2343|2
1626935450000|2021-07-22 06:30:50|2349.5|2343.5|2350.5|2344.5|2350.5|2344.5|2349.5|2343.5|2
1626935460000|2021-07-22 06:31:00|2351|2345|2351|2345|2351|2345|2351|2345|1
1626935470000|2021-07-22 06:31:10|2350.8|2344.8|2350.5|2344.5|2350.8|2344.8|2350.5|2344.5|2
1626935640000|2021-07-22 06:34:00|2350.8|2344.8|2351|2345|2351|2345|2350.8|2344.8|2
1626935670000|2021-07-22 06:34:30|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|1
1626935680000|2021-07-22 06:34:40|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|1
1626935700000|2021-07-22 06:35:00|2351.8|2345.8|2352|2346|2352|2346|2351.8|2345.8|2
1626935760000|2021-07-22 06:36:00|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|1
1626935850000|2021-07-22 06:37:30|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|1
1626935880000|2021-07-22 06:38:00|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|1
1626935910000|2021-07-22 06:38:30|2352|2346|2352.3|2346.3|2352.3|2346.3|2352|2346|2
1626935940000|2021-07-22 06:39:00|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|1
1626935970000|2021-07-22 06:39:30|2352.3|2346.3|2352.3|2346.3|2352.3|2346.3|2352.3|2346.3|1
1626935980000|2021-07-22 06:39:40|2352|2346|2352|2346|2352|2346|2352|2346|1
1626935990000|2021-07-22 06:39:50|2351|2345|2350.3|2344.3|2351|2345|2350.3|2344.3|4
1626936010000|2021-07-22 06:40:10|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|1
1626936080000|2021-07-22 06:41:20|2350.3|2344.3|2349.5|2343.5|2350.3|2344.3|2349.3|2343.3|3
1626936110000|2021-07-22 06:41:50|2349.8|2343.8|2349.8|2343.8|2349.8|2343.8|2349.5|2343.5|3
1626936160000|2021-07-22 06:42:40|2349.5|2343.5|2349.3|2343.3|2349.5|2343.5|2349.3|2343.3|2
1626936180000|2021-07-22 06:43:00|2349.5|2343.5|2349.8|2343.8|2349.8|2343.8|2349.5|2343.5|2
1626936220000|2021-07-22 06:43:40|2349.5|2343.5|2348.8|2342.8|2349.5|2343.5|2348.8|2342.8|2
1626936240000|2021-07-22 06:44:00|2348.5|2342.5|2348|2342|2348.5|2342.5|2348|2342|2
1626936330000|2021-07-22 06:45:30|2348.5|2342.5|2348.5|2342.5|2348.5|2342.5|2348.5|2342.5|1
1626936370000|2021-07-22 06:46:10|2349|2343|2348.5|2342.5|2349|2343|2348.5|2342.5|2
1626936390000|2021-07-22 06:46:30|2348|2342|2347.8|2341.8|2348|2342|2347.8|2341.8|2
1626936400000|2021-07-22 06:46:40|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|1
1626936410000|2021-07-22 06:46:50|2347|2341|2348.8|2342.8|2348.8|2342.8|2347|2341|4
1626936470000|2021-07-22 06:47:50|2349|2343|2349|2343|2349|2343|2349|2343|1
1626936530000|2021-07-22 06:48:50|2349.3|2343.3|2350.3|2344.3|2350.3|2344.3|2349.3|2343.3|2
1626936550000|2021-07-22 06:49:10|2349.8|2343.8|2350.8|2344.8|2350.8|2344.8|2349.8|2343.8|2
1626936560000|2021-07-22 06:49:20|2350.3|2344.3|2350.8|2344.8|2350.8|2344.8|2350.3|2344.3|2
1626936650000|2021-07-22 06:50:50|2351|2345|2351|2345|2351|2345|2351|2345|1
1626936800000|2021-07-22 06:53:20|2350.8|2344.8|2351|2345|2351|2345|2350.8|2344.8|2
1626936860000|2021-07-22 06:54:20|2350.8|2344.8|2351|2345|2351|2345|2350.8|2344.8|2
1626936900000|2021-07-22 06:55:00|2350.8|2344.8|2351|2345|2351|2345|2350.8|2344.8|2
1626936910000|2021-07-22 06:55:10|2350.8|2344.8|2350.5|2344.5|2350.8|2344.8|2350.5|2344.5|2
1626936940000|2021-07-22 06:55:40|2350.8|2344.8|2350.5|2344.5|2350.8|2344.8|2350.5|2344.5|2
1626936950000|2021-07-22 06:55:50|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|1
1626937030000|2021-07-22 06:57:10|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|1
1626937080000|2021-07-22 06:58:00|2351|2345|2350.8|2344.8|2351|2345|2350.8|2344.8|2
1626937150000|2021-07-22 06:59:10|2351|2345|2350.8|2344.8|2351|2345|2350.8|2344.8|2
1626937190000|2021-07-22 06:59:50|2350.3|2344.3|2350.5|2344.5|2350.5|2344.5|2350.3|2344.3|2
1626937200000|2021-07-22 07:00:00|2350.3|2344.3|2352|2346|2352|2346|2350.3|2344.3|4
1626937210000|2021-07-22 07:00:10|2351.8|2345.8|2352.3|2346.3|2352.3|2346.3|2351.8|2345.8|3
1626937220000|2021-07-22 07:00:20|2352|2346|2352|2346|2352.3|2346.3|2352|2346|3
1626937240000|2021-07-22 07:00:40|2351.8|2345.8|2351.5|2345.5|2351.8|2345.8|2351.5|2345.5|2
1626937250000|2021-07-22 07:00:50|2351.8|2345.8|2351.5|2345.5|2351.8|2345.8|2351.5|2345.5|2
1626937260000|2021-07-22 07:01:00|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|1
1626937300000|2021-07-22 07:01:40|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|2350.8|2344.8|3
1626937310000|2021-07-22 07:01:50|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|1
1626937330000|2021-07-22 07:02:10|2351|2345|2350.8|2344.8|2351|2345|2350.8|2344.8|2
1626937350000|2021-07-22 07:02:30|2351|2345|2351|2345|2351|2345|2351|2345|1
1626937430000|2021-07-22 07:03:50|2351.3|2345.3|2351.3|2345.3|2351.5|2345.5|2351.3|2345.3|3
1626937440000|2021-07-22 07:04:00|2351|2345|2350.8|2344.8|2351|2345|2350.8|2344.8|2
1626937450000|2021-07-22 07:04:10|2351|2345|2351|2345|2351|2345|2351|2345|1
1626937600000|2021-07-22 07:06:40|2351.3|2345.3|2351|2345|2351.3|2345.3|2351|2345|2
1626937690000|2021-07-22 07:08:10|2351.3|2345.3|2351|2345|2351.3|2345.3|2351|2345|2
1626937740000|2021-07-22 07:09:00|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|1
1626937780000|2021-07-22 07:09:40|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|1
1626937810000|2021-07-22 07:10:10|2351.3|2345.3|2351.5|2345.5|2351.5|2345.5|2351.3|2345.3|2
1626937860000|2021-07-22 07:11:00|2352|2346|2352.3|2346.3|2352.3|2346.3|2352|2346|2
1626937870000|2021-07-22 07:11:10|2352|2346|2351.3|2345.3|2352|2346|2351.3|2345.3|2
1626937910000|2021-07-22 07:11:50|2351|2345|2351.3|2345.3|2351.3|2345.3|2351|2345|2
1626937920000|2021-07-22 07:12:00|2351|2345|2351|2345|2351|2345|2351|2345|1
1626937940000|2021-07-22 07:12:20|2351.3|2345.3|2351|2345|2351.3|2345.3|2351|2345|2
1626937980000|2021-07-22 07:13:00|2350.8|2344.8|2350.5|2344.5|2350.8|2344.8|2350.5|2344.5|2
1626937990000|2021-07-22 07:13:10|2350.3|2344.3|2350|2344|2350.3|2344.3|2349.8|2343.8|4
1626938010000|2021-07-22 07:13:30|2349.5|2343.5|2349.5|2343.5|2349.5|2343.5|2349|2343|3
1626938020000|2021-07-22 07:13:40|2348.3|2342.3|2348.3|2342.3|2348.3|2342.3|2348.3|2342.3|1
1626938030000|2021-07-22 07:13:50|2348|2342|2348.3|2342.3|2348.3|2342.3|2348|2342|2
1626938040000|2021-07-22 07:14:00|2348|2342|2347.8|2341.8|2348|2342|2347.8|2341.8|2
1626938060000|2021-07-22 07:14:20|2347.5|2341.5|2347.8|2341.8|2347.8|2341.8|2347.5|2341.5|2
1626938080000|2021-07-22 07:14:40|2348.3|2342.3|2348.3|2342.3|2348.3|2342.3|2348.3|2342.3|1
1626938090000|2021-07-22 07:14:50|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|1
1626938110000|2021-07-22 07:15:10|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|2347.3|2341.3|3
1626938120000|2021-07-22 07:15:20|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|1
1626938130000|2021-07-22 07:15:30|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|1
1626938140000|2021-07-22 07:15:40|2347.8|2341.8|2347.5|2341.5|2347.8|2341.8|2347.5|2341.5|2
1626938150000|2021-07-22 07:15:50|2347.8|2341.8|2347.5|2341.5|2348.3|2342.3|2347.3|2341.3|6
1626938160000|2021-07-22 07:16:00|2348|2342|2348|2342|2348|2342|2348|2342|1
1626938200000|2021-07-22 07:16:40|2347.5|2341.5|2346.8|2340.8|2347.5|2341.5|2346.5|2340.5|5
1626938240000|2021-07-22 07:17:20|2347|2341|2348.5|2342.5|2348.5|2342.5|2347|2341|6
1626938250000|2021-07-22 07:17:30|2348.3|2342.3|2347.5|2341.5|2348.3|2342.3|2347.3|2341.3|4
1626938260000|2021-07-22 07:17:40|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|1
1626938270000|2021-07-22 07:17:50|2348.3|2342.3|2348.3|2342.3|2348.3|2342.3|2348.3|2342.3|1
1626938280000|2021-07-22 07:18:00|2348.8|2342.8|2347.8|2341.8|2348.8|2342.8|2347.8|2341.8|3
1626938290000|2021-07-22 07:18:10|2347.3|2341.3|2346.8|2340.8|2347.3|2341.3|2346.8|2340.8|2
1626938300000|2021-07-22 07:18:20|2346.3|2340.3|2346.3|2340.3|2346.5|2340.5|2346.3|2340.3|3
1626938310000|2021-07-22 07:18:30|2345.8|2339.8|2346.5|2340.5|2346.5|2340.5|2345.8|2339.8|3
1626938320000|2021-07-22 07:18:40|2346.8|2340.8|2347|2341|2347|2341|2346.8|2340.8|2
1626938340000|2021-07-22 07:19:00|2346.8|2340.8|2347.5|2341.5|2348|2342|2346.8|2340.8|5
1626938350000|2021-07-22 07:19:10|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|1
1626938390000|2021-07-22 07:19:50|2347|2341|2347|2341|2347|2341|2347|2341|1
1626938400000|2021-07-22 07:20:00|2346.8|2340.8|2347|2341|2347|2341|2346.8|2340.8|2
1626938410000|2021-07-22 07:20:10|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|1
1626938440000|2021-07-22 07:20:40|2346.8|2340.8|2347.3|2341.3|2347.3|2341.3|2346.5|2340.5|3
1626938480000|2021-07-22 07:21:20|2347|2341|2347.3|2341.3|2347.3|2341.3|2346.5|2340.5|5
1626938520000|2021-07-22 07:22:00|2347|2341|2346.8|2340.8|2347|2341|2346.8|2340.8|2
1626938530000|2021-07-22 07:22:10|2346.5|2340.5|2346.8|2340.8|2346.8|2340.8|2346.5|2340.5|2
1626938560000|2021-07-22 07:22:40|2347.3|2341.3|2347|2341|2347.3|2341.3|2347|2341|2
1626938570000|2021-07-22 07:22:50|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|1
1626938590000|2021-07-22 07:23:10|2347.8|2341.8|2348|2342|2348|2342|2347.8|2341.8|2
1626938610000|2021-07-22 07:23:30|2347.8|2341.8|2348.3|2342.3|2348.3|2342.3|2347.8|2341.8|2
1626938620000|2021-07-22 07:23:40|2348|2342|2348|2342|2348|2342|2348|2342|1
1626938660000|2021-07-22 07:24:20|2347.8|2341.8|2348|2342|2348|2342|2347.8|2341.8|2
1626938670000|2021-07-22 07:24:30|2347.8|2341.8|2348|2342|2348|2342|2347.5|2341.5|3
1626938720000|2021-07-22 07:25:20|2347.8|2341.8|2347.5|2341.5|2347.8|2341.8|2347.5|2341.5|4
1626938730000|2021-07-22 07:25:30|2347.8|2341.8|2348|2342|2348|2342|2347.8|2341.8|2
1626938740000|2021-07-22 07:25:40|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|1
1626938760000|2021-07-22 07:26:00|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|1
1626938770000|2021-07-22 07:26:10|2347.3|2341.3|2347.5|2341.5|2347.5|2341.5|2347.3|2341.3|2
1626938780000|2021-07-22 07:26:20|2347.3|2341.3|2347.5|2341.5|2347.5|2341.5|2347|2341|8
1626938790000|2021-07-22 07:26:30|2347.8|2341.8|2348.3|2342.3|2348.3|2342.3|2347.8|2341.8|3
1626938800000|2021-07-22 07:26:40|2348.5|2342.5|2348.5|2342.5|2348.5|2342.5|2348.5|2342.5|1
1626938810000|2021-07-22 07:26:50|2348.3|2342.3|2347.5|2341.5|2348.3|2342.3|2347.5|2341.5|3
1626938820000|2021-07-22 07:27:00|2348|2342|2348.3|2342.3|2348.3|2342.3|2348|2342|2
1626938830000|2021-07-22 07:27:10|2348|2342|2348|2342|2348|2342|2348|2342|1
1626938850000|2021-07-22 07:27:30|2348.3|2342.3|2348.3|2342.3|2348.3|2342.3|2348.3|2342.3|1
1626938860000|2021-07-22 07:27:40|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|1
1626938880000|2021-07-22 07:28:00|2347.5|2341.5|2346.8|2340.8|2347.5|2341.5|2346.8|2340.8|2
1626938900000|2021-07-22 07:28:20|2346.5|2340.5|2347|2341|2347|2341|2346.5|2340.5|3
1626938910000|2021-07-22 07:28:30|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|1
1626938920000|2021-07-22 07:28:40|2346.8|2340.8|2347.3|2341.3|2347.5|2341.5|2346.8|2340.8|3
1626938930000|2021-07-22 07:28:50|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|1
1626938940000|2021-07-22 07:29:00|2347.3|2341.3|2347.3|2341.3|2347.3|2341.3|2347|2341|3
1626938950000|2021-07-22 07:29:10|2347|2341|2347.3|2341.3|2347.3|2341.3|2347|2341|2
1626938960000|2021-07-22 07:29:20|2347.5|2341.5|2347.3|2341.3|2347.5|2341.5|2347.3|2341.3|2
1626938970000|2021-07-22 07:29:30|2347.5|2341.5|2347.3|2341.3|2347.5|2341.5|2347.3|2341.3|2
1626938990000|2021-07-22 07:29:50|2347|2341|2347|2341|2347|2341|2347|2341|1
1626939000000|2021-07-22 07:30:00|2347.3|2341.3|2347.5|2341.5|2347.5|2341.5|2347.3|2341.3|2
1626939030000|2021-07-22 07:30:30|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|1
1626939050000|2021-07-22 07:30:50|2348|2342|2347.8|2341.8|2348|2342|2347.8|2341.8|2
1626939170000|2021-07-22 07:32:50|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|2347.5|2341.5|1
1626939200000|2021-07-22 07:33:20|2347.3|2341.3|2347.5|2341.5|2347.5|2341.5|2347.3|2341.3|2
1626939210000|2021-07-22 07:33:30|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|2347.8|2341.8|1
1626939250000|2021-07-22 07:34:10|2348.3|2342.3|2349.3|2343.3|2349.3|2343.3|2348.3|2342.3|2
1626939260000|2021-07-22 07:34:20|2349.5|2343.5|2349.5|2343.5|2349.5|2343.5|2349.5|2343.5|1
1626939270000|2021-07-22 07:34:30|2349.8|2343.8|2350.5|2344.5|2350.5|2344.5|2349.8|2343.8|4
1626939280000|2021-07-22 07:34:40|2351.8|2345.8|2351|2345|2351.8|2345.8|2350.8|2344.8|3
1626939290000|2021-07-22 07:34:50|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|1
1626939300000|2021-07-22 07:35:00|2351.3|2345.3|2350.8|2344.8|2351.3|2345.3|2350.8|2344.8|3
1626939310000|2021-07-22 07:35:10|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.3|2344.3|3
1626939390000|2021-07-22 07:36:30|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|1
1626939450000|2021-07-22 07:37:30|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|2350.5|2344.5|1
1626939470000|2021-07-22 07:37:50|2351|2345|2351.3|2345.3|2351.3|2345.3|2351|2345|2
1626939500000|2021-07-22 07:38:20|2351|2345|2350.8|2344.8|2351|2345|2350.8|2344.8|2
1626939510000|2021-07-22 07:38:30|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|1
1626939520000|2021-07-22 07:38:40|2351|2345|2350.8|2344.8|2351|2345|2350.8|2344.8|2
1626939530000|2021-07-22 07:38:50|2351|2345|2351.3|2345.3|2351.3|2345.3|2351|2345|2
1626939570000|2021-07-22 07:39:30|2351|2345|2350.5|2344.5|2351|2345|2350.5|2344.5|2
1626939580000|2021-07-22 07:39:40|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|1
1626939600000|2021-07-22 07:40:00|2351|2345|2351|2345|2351|2345|2351|2345|1
1626939630000|2021-07-22 07:40:30|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|1
1626939640000|2021-07-22 07:40:40|2351.5|2345.5|2351.8|2345.8|2351.8|2345.8|2351.5|2345.5|2
1626939650000|2021-07-22 07:40:50|2352|2346|2351.8|2345.8|2352|2346|2351.8|2345.8|2
1626939670000|2021-07-22 07:41:10|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|1
1626939680000|2021-07-22 07:41:20|2351.3|2345.3|2351.5|2345.5|2351.5|2345.5|2351.3|2345.3|2
1626939710000|2021-07-22 07:41:50|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|1
1626939730000|2021-07-22 07:42:10|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|1
1626939750000|2021-07-22 07:42:30|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|1
1626939800000|2021-07-22 07:43:20|2352|2346|2352|2346|2352|2346|2352|2346|1
1626939860000|2021-07-22 07:44:20|2352.3|2346.3|2352.3|2346.3|2352.3|2346.3|2352.3|2346.3|1
1626939870000|2021-07-22 07:44:30|2351.8|2345.8|2350.8|2344.8|2352|2346|2350.8|2344.8|3
1626939890000|2021-07-22 07:44:50|2351|2345|2351|2345|2351|2345|2351|2345|1
1626939900000|2021-07-22 07:45:00|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|1
1626939910000|2021-07-22 07:45:10|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|1
1626939990000|2021-07-22 07:46:30|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|2351.8|2345.8|1
1626940060000|2021-07-22 07:47:40|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|1
1626940070000|2021-07-22 07:47:50|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|1
1626940160000|2021-07-22 07:49:20|2351.3|2345.3|2351|2345|2351.3|2345.3|2351|2345|2
1626940220000|2021-07-22 07:50:20|2351.5|2345.5|2351.8|2345.8|2352|2346|2351.5|2345.5|3
1626940280000|2021-07-22 07:51:20|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|1
1626940290000|2021-07-22 07:51:30|2351.8|2345.8|2352|2346|2352|2346|2351.8|2345.8|2
1626940310000|2021-07-22 07:51:50|2352.3|2346.3|2352|2346|2352.3|2346.3|2352|2346|2
1626940320000|2021-07-22 07:52:00|2352.3|2346.3|2352.3|2346.3|2352.3|2346.3|2352.3|2346.3|1
1626940370000|2021-07-22 07:52:50|2352|2346|2352|2346|2352|2346|2352|2346|1
1626940400000|2021-07-22 07:53:20|2351.8|2345.8|2351|2345|2351.8|2345.8|2351|2345|3
1626940460000|2021-07-22 07:54:20|2351.5|2345.5|2351.3|2345.3|2351.5|2345.5|2351.3|2345.3|2
1626940510000|2021-07-22 07:55:10|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|2351.5|2345.5|1
1626940520000|2021-07-22 07:55:20|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|1
1626940530000|2021-07-22 07:55:30|2351|2345|2351|2345|2351|2345|2351|2345|1
1626940650000|2021-07-22 07:57:30|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|1
1626940690000|2021-07-22 07:58:10|2351|2345|2351|2345|2351|2345|2351|2345|1
1626940700000|2021-07-22 07:58:20|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|2350.8|2344.8|1
1626940720000|2021-07-22 07:58:40|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|2350.3|2344.3|1
1626940760000|2021-07-22 07:59:20|2350|2344|2349.8|2343.8|2350|2344|2349.8|2343.8|2
1626940940000|2021-07-22 08:02:20|2350|2344|2350|2344|2350|2344|2349.8|2343.8|3
1626941020000|2021-07-22 08:03:40|2350.3|2344.3|2350.5|2344.5|2350.5|2344.5|2350.3|2344.3|2
1626941080000|2021-07-22 08:04:40|2350.8|2344.8|2351|2345|2351|2345|2350.8|2344.8|2
1626941090000|2021-07-22 08:04:50|2351.3|2345.3|2350.8|2344.8|2351.3|2345.3|2350.3|2344.3|3
1626941100000|2021-07-22 08:05:00|2350|2344|2349.8|2343.8|2350|2344|2349.8|2343.8|2
1626941110000|2021-07-22 08:05:10|2350|2344|2350|2344|2350|2344|2350|2344|1
1626941120000|2021-07-22 08:05:20|2350.3|2344.3|2350.5|2344.5|2350.5|2344.5|2350.3|2344.3|2
1626941180000|2021-07-22 08:06:20|2351|2345|2351.5|2345.5|2351.8|2345.8|2351|2345|4
1626941240000|2021-07-22 08:07:20|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|2351.3|2345.3|1
1626941340000|2021-07-22 08:09:00|2351|2345|2350.5|2344.5|2351|2345|2350.5|2344.5|3
1626941370000|2021-07-22 08:09:30|2350.8|2344.8|2351|2345|2351|2345|2350.8|2344.8|2
1626941380000|2021-07-22 08:09:40|2351.5|2345.5|2351.8|2345.8|2351.8|2345.8|2351.5|2345.5|2
1626941390000|2021-07-22 08:09:50|2352|2346|2352|2346|2352|2346|2352|2346|1
1626941400000|2021-07-22 08:10:00|2351.5|2345.5|2352|2346|2352|2346|2351.5|2345.5|2
1626941410000|2021-07-22 08:10:10|2352.3|2346.3|2352.3|2346.3|2352.3|2346.3|2352.3|2346.3|1
1626941650000|2021-07-22 08:14:10|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|1
1626941700000|2021-07-22 08:15:00|2352|2346|2351.8|2345.8|2352|2346|2351.3|2345.3|4
1626941710000|2021-07-22 08:15:10|2351.5|2345.5|2352.3|2346.3|2352.3|2346.3|2351.5|2345.5|4
1626941730000|2021-07-22 08:15:30|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|2352.5|2346.5|1
1626941810000|2021-07-22 08:16:50|2352.8|2346.8|2356.1|2350.1|2356.1|2350.1|2352.8|2346.8|4
1626941820000|2021-07-22 08:17:00|2356.5|2350.5|2360.4|2354.4|2360.4|2354.4|2356.5|2350.5|5
1626941830000|2021-07-22 08:17:10|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|2360.6|2354.6|1
1626941850000|2021-07-22 08:17:30|2361.1|2355.1|2361.6|2355.6|2361.6|2355.6|2361.1|2355.1|2
1626941860000|2021-07-22 08:17:40|2361.8|2355.8|2361.8|2355.8|2361.8|2355.8|2361.8|2355.8|1
1626941880000|2021-07-22 08:18:00|2362|2356|2362.3|2356.3|2362.3|2356.3|2362|2356|2
1626941890000|2021-07-22 08:18:10|2362.5|2356.5|2364.8|2358.8|2364.8|2358.8|2362.5|2356.5|4
1626941920000|2021-07-22 08:18:40|2364.5|2358.5|2361.8|2355.8|2364.5|2358.5|2361.8|2355.8|9
1626941930000|2021-07-22 08:18:50|2362.5|2356.5|2361.8|2355.8|2362.5|2356.5|2361.5|2355.5|3
1626941940000|2021-07-22 08:19:00|2361|2355|2360.5|2354.5|2361|2355|2360.5|2354.5|3
1626941950000|2021-07-22 08:19:10|2359.5|2353.5|2358.5|2352.5|2359.5|2353.5|2358.5|2352.5|2
1626941960000|2021-07-22 08:19:20|2358.8|2352.8|2360|2354|2360|2354|2358.8|2352.8|2
1626941970000|2021-07-22 08:19:30|2358.8|2352.8|2358.3|2352.3|2358.8|2352.8|2358.3|2352.3|2
1626941980000|2021-07-22 08:19:40|2358.5|2352.5|2359|2353|2359|2353|2358.5|2352.5|4
1626942000000|2021-07-22 08:20:00|2358.8|2352.8|2357|2351|2358.8|2352.8|2357|2351|2
1626942010000|2021-07-22 08:20:10|2357.3|2351.3|2357.3|2351.3|2357.3|2351.3|2357.3|2351.3|1
1626942020000|2021-07-22 08:20:20|2357.5|2351.5|2356.8|2350.8|2357.5|2351.5|2356.5|2350.5|3
1626942030000|2021-07-22 08:20:30|2356.5|2350.5|2355|2349|2356.5|2350.5|2355|2349|3
1626942050000|2021-07-22 08:20:50|2355.3|2349.3|2356.5|2350.5|2356.5|2350.5|2355.3|2349.3|3
1626942060000|2021-07-22 08:21:00|2357.3|2351.3|2357.3|2351.3|2357.5|2351.5|2357.3|2351.3|3
1626942070000|2021-07-22 08:21:10|2357|2351|2356.5|2350.5|2357|2351|2356.5|2350.5|4
1626942100000|2021-07-22 08:21:40|2356.3|2350.3|2356.3|2350.3|2356.3|2350.3|2355.8|2349.8|4
1626942110000|2021-07-22 08:21:50|2356.5|2350.5|2356.5|2350.5|2356.5|2350.5|2356.5|2350.5|1
1626942130000|2021-07-22 08:22:10|2357|2351|2358|2352|2358|2352|2357|2351|4
1626942140000|2021-07-22 08:22:20|2358.3|2352.3|2359.3|2353.3|2359.3|2353.3|2358.3|2352.3|2
1626942160000|2021-07-22 08:22:40|2359.5|2353.5|2359.8|2353.8|2360|2354|2359.5|2353.5|3
1626942170000|2021-07-22 08:22:50|2359.5|2353.5|2359.3|2353.3|2359.5|2353.5|2359.3|2353.3|2
1626942180000|2021-07-22 08:23:00|2359|2353|2359.3|2353.3|2359.3|2353.3|2359|2353|2
1626942220000|2021-07-22 08:23:40|2359|2353|2359|2353|2359|2353|2358.8|2352.8|3
1626942230000|2021-07-22 08:23:50|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|1
1626942270000|2021-07-22 08:24:30|2359.5|2353.5|2360|2354|2360|2354|2359.5|2353.5|2
1626942300000|2021-07-22 08:25:00|2359.8|2353.8|2359.5|2353.5|2359.8|2353.8|2359.5|2353.5|2
1626942310000|2021-07-22 08:25:10|2359.3|2353.3|2358|2352|2359.3|2353.3|2358|2352|4
1626942320000|2021-07-22 08:25:20|2358.3|2352.3|2358.5|2352.5|2358.5|2352.5|2358.3|2352.3|2
1626942330000|2021-07-22 08:25:30|2358.3|2352.3|2358.3|2352.3|2358.3|2352.3|2358.3|2352.3|1
1626942370000|2021-07-22 08:26:10|2358.8|2352.8|2358.8|2352.8|2358.8|2352.8|2358.8|2352.8|1
1626942380000|2021-07-22 08:26:20|2359|2353|2359.5|2353.5|2359.5|2353.5|2359|2353|2
1626942410000|2021-07-22 08:26:50|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|1
1626942420000|2021-07-22 08:27:00|2360|2354|2360.5|2354.5|2360.5|2354.5|2360|2354|3
1626942450000|2021-07-22 08:27:30|2360.8|2354.8|2361|2355|2361|2355|2360.8|2354.8|2
1626942510000|2021-07-22 08:28:30|2360.8|2354.8|2360.8|2354.8|2360.8|2354.8|2360.8|2354.8|1
1626942530000|2021-07-22 08:28:50|2361|2355|2362.3|2356.3|2362.3|2356.3|2361|2355|3
1626942590000|2021-07-22 08:29:50|2362.5|2356.5|2363.3|2357.3|2363.3|2357.3|2362.5|2356.5|2
1626942600000|2021-07-22 08:30:00|2363.8|2357.8|2364|2358|2364|2358|2363.8|2357.8|2
1626942610000|2021-07-22 08:30:10|2364.3|2358.3|2364.5|2358.5|2364.5|2358.5|2364.3|2358.3|2
1626942620000|2021-07-22 08:30:20|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|1
1626942630000|2021-07-22 08:30:30|2365|2359|2366.8|2360.8|2366.8|2360.8|2365|2359|4
1626942640000|2021-07-22 08:30:40|2367|2361|2367.3|2361.3|2367.3|2361.3|2367|2361|2
1626942650000|2021-07-22 08:30:50|2367|2361|2366.8|2360.8|2367|2361|2366.8|2360.8|2
1626942670000|2021-07-22 08:31:10|2367|2361|2367|2361|2367|2361|2367|2361|1
1626942680000|2021-07-22 08:31:20|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1626942710000|2021-07-22 08:31:50|2367.8|2361.8|2368.3|2362.3|2368.3|2362.3|2367.8|2361.8|3
1626942720000|2021-07-22 08:32:00|2368.5|2362.5|2368.5|2362.5|2368.8|2362.8|2368.5|2362.5|3
1626942730000|2021-07-22 08:32:10|2368.3|2362.3|2368|2362|2368.3|2362.3|2368|2362|2
1626942740000|2021-07-22 08:32:20|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|1
1626942760000|2021-07-22 08:32:40|2367.8|2361.8|2368.3|2362.3|2368.3|2362.3|2367.8|2361.8|2
1626942770000|2021-07-22 08:32:50|2368.8|2362.8|2369.3|2363.3|2369.3|2363.3|2368.5|2362.5|4
1626942780000|2021-07-22 08:33:00|2369|2363|2368.3|2362.3|2369|2363|2368.3|2362.3|2
1626942840000|2021-07-22 08:34:00|2368.5|2362.5|2368.3|2362.3|2368.5|2362.5|2368.3|2362.3|2
1626942850000|2021-07-22 08:34:10|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1626942860000|2021-07-22 08:34:20|2368.8|2362.8|2369|2363|2369|2363|2368.8|2362.8|2
1626942870000|2021-07-22 08:34:30|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|2
1626942880000|2021-07-22 08:34:40|2369.8|2363.8|2369.3|2363.3|2369.8|2363.8|2369|2363|4
1626942890000|2021-07-22 08:34:50|2367|2361|2367|2361|2367|2361|2367|2361|1
1626942900000|2021-07-22 08:35:00|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2366.3|2360.3|3
1626942920000|2021-07-22 08:35:20|2367|2361|2367|2361|2367|2361|2367|2361|1
1626942940000|2021-07-22 08:35:40|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1626942970000|2021-07-22 08:36:10|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1626942980000|2021-07-22 08:36:20|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1626942990000|2021-07-22 08:36:30|2366.5|2360.5|2366|2360|2366.5|2360.5|2366|2360|3
1626943000000|2021-07-22 08:36:40|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1626943010000|2021-07-22 08:36:50|2366.5|2360.5|2367|2361|2367|2361|2366.5|2360.5|3
1626943020000|2021-07-22 08:37:00|2367.3|2361.3|2366.3|2360.3|2367.3|2361.3|2366.3|2360.3|2
1626943030000|2021-07-22 08:37:10|2366|2360|2366|2360|2366|2360|2366|2360|1
1626943060000|2021-07-22 08:37:40|2365.5|2359.5|2364|2358|2365.5|2359.5|2364|2358|3
1626943080000|2021-07-22 08:38:00|2364.8|2358.8|2364|2358|2364.8|2358.8|2364|2358|2
1626943100000|2021-07-22 08:38:20|2364.3|2358.3|2365.5|2359.5|2365.5|2359.5|2364.3|2358.3|4
1626943110000|2021-07-22 08:38:30|2365.8|2359.8|2366.3|2360.3|2366.3|2360.3|2365.8|2359.8|2
1626943130000|2021-07-22 08:38:50|2366.5|2360.5|2366.5|2360.5|2366.8|2360.8|2366.5|2360.5|3
1626943140000|2021-07-22 08:39:00|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1626943160000|2021-07-22 08:39:20|2366.8|2360.8|2365.8|2359.8|2366.8|2360.8|2365.8|2359.8|4
1626943190000|2021-07-22 08:39:50|2366|2360|2366.3|2360.3|2366.3|2360.3|2366|2360|2
1626943200000|2021-07-22 08:40:00|2366.5|2360.5|2367.3|2361.3|2367.3|2361.3|2366.5|2360.5|4
1626943210000|2021-07-22 08:40:10|2367|2361|2367|2361|2367|2361|2367|2361|1
1626943220000|2021-07-22 08:40:20|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1626943230000|2021-07-22 08:40:30|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|1
1626943240000|2021-07-22 08:40:40|2365.5|2359.5|2365|2359|2365.5|2359.5|2365|2359|2
1626943270000|2021-07-22 08:41:10|2364.8|2358.8|2364.3|2358.3|2364.8|2358.8|2364.3|2358.3|2
1626943280000|2021-07-22 08:41:20|2364.5|2358.5|2365.5|2359.5|2365.5|2359.5|2364.5|2358.5|3
1626943290000|2021-07-22 08:41:30|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|1
1626943300000|2021-07-22 08:41:40|2366|2360|2366.8|2360.8|2366.8|2360.8|2366|2360|5
1626943310000|2021-07-22 08:41:50|2366.5|2360.5|2365.3|2359.3|2366.8|2360.8|2364.5|2358.5|7
1626943320000|2021-07-22 08:42:00|2365.5|2359.5|2366|2360|2366|2360|2365.5|2359.5|3
1626943330000|2021-07-22 08:42:10|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1626943340000|2021-07-22 08:42:20|2365.3|2359.3|2365|2359|2365.5|2359.5|2365|2359|3
1626943350000|2021-07-22 08:42:30|2364.8|2358.8|2364.3|2358.3|2364.8|2358.8|2364.3|2358.3|2
1626943370000|2021-07-22 08:42:50|2364.5|2358.5|2365.3|2359.3|2365.3|2359.3|2364.5|2358.5|2
1626943380000|2021-07-22 08:43:00|2365.5|2359.5|2366|2360|2366|2360|2365|2359|6
1626943390000|2021-07-22 08:43:10|2365.8|2359.8|2365.5|2359.5|2365.8|2359.8|2364.5|2358.5|4
1626943400000|2021-07-22 08:43:20|2365.8|2359.8|2365.5|2359.5|2365.8|2359.8|2365.5|2359.5|2
1626943410000|2021-07-22 08:43:30|2365.3|2359.3|2365|2359|2365.3|2359.3|2364.5|2358.5|3
1626943430000|2021-07-22 08:43:50|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|1
1626943440000|2021-07-22 08:44:00|2365|2359|2364.8|2358.8|2365|2359|2364.8|2358.8|2
1626943450000|2021-07-22 08:44:10|2365|2359|2366.3|2360.3|2366.3|2360.3|2365|2359|4
1626943470000|2021-07-22 08:44:30|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|2
1626943480000|2021-07-22 08:44:40|2366.5|2360.5|2366.3|2360.3|2367|2361|2366|2360|5
1626943530000|2021-07-22 08:45:30|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|2
1626943540000|2021-07-22 08:45:40|2367|2361|2367|2361|2367|2361|2367|2361|1
1626943560000|2021-07-22 08:46:00|2367.3|2361.3|2367.5|2361.5|2367.5|2361.5|2367.3|2361.3|2
1626943650000|2021-07-22 08:47:30|2367.3|2361.3|2366.8|2360.8|2367.3|2361.3|2366.8|2360.8|2
1626943680000|2021-07-22 08:48:00|2367|2361|2367|2361|2367|2361|2367|2361|1
1626943720000|2021-07-22 08:48:40|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1626943810000|2021-07-22 08:50:10|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|1
1626943820000|2021-07-22 08:50:20|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1626943840000|2021-07-22 08:50:40|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|1
1626943850000|2021-07-22 08:50:50|2366.3|2360.3|2365.5|2359.5|2366.3|2360.3|2365.5|2359.5|2
1626943860000|2021-07-22 08:51:00|2365.8|2359.8|2365.5|2359.5|2365.8|2359.8|2365.5|2359.5|2
1626943890000|2021-07-22 08:51:30|2365.3|2359.3|2365|2359|2365.3|2359.3|2365|2359|2
1626943910000|2021-07-22 08:51:50|2364.8|2358.8|2364.5|2358.5|2364.8|2358.8|2364.5|2358.5|2
1626943920000|2021-07-22 08:52:00|2364.8|2358.8|2365|2359|2365|2359|2364.8|2358.8|2
1626943940000|2021-07-22 08:52:20|2365.3|2359.3|2365.5|2359.5|2365.5|2359.5|2365.3|2359.3|2
1626943950000|2021-07-22 08:52:30|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|1
1626943960000|2021-07-22 08:52:40|2366|2360|2364.8|2358.8|2366|2360|2364.8|2358.8|4
1626943980000|2021-07-22 08:53:00|2363.5|2357.5|2361.8|2355.8|2363.5|2357.5|2361.8|2355.8|2
1626944000000|2021-07-22 08:53:20|2362.3|2356.3|2362.3|2356.3|2362.3|2356.3|2362.3|2356.3|1
1626944010000|2021-07-22 08:53:30|2362.5|2356.5|2362.8|2356.8|2362.8|2356.8|2362.5|2356.5|2
1626944020000|2021-07-22 08:53:40|2363|2357|2363|2357|2363|2357|2363|2357|1
1626944030000|2021-07-22 08:53:50|2363.3|2357.3|2363.5|2357.5|2363.5|2357.5|2363.3|2357.3|2
1626944050000|2021-07-22 08:54:10|2363.8|2357.8|2363.3|2357.3|2363.8|2357.8|2363.3|2357.3|2
1626944060000|2021-07-22 08:54:20|2362.3|2356.3|2361.5|2355.5|2362.3|2356.3|2361.5|2355.5|2
1626944100000|2021-07-22 08:55:00|2361.8|2355.8|2361.8|2355.8|2361.8|2355.8|2361.8|2355.8|1
1626944110000|2021-07-22 08:55:10|2362|2356|2362|2356|2362|2356|2362|2356|1
1626944130000|2021-07-22 08:55:30|2362.3|2356.3|2362.5|2356.5|2362.5|2356.5|2362.3|2356.3|2
1626944150000|2021-07-22 08:55:50|2362.8|2356.8|2364.8|2358.8|2364.8|2358.8|2362.8|2356.8|3
1626944160000|2021-07-22 08:56:00|2365|2359|2365.3|2359.3|2365.3|2359.3|2365|2359|2
1626944180000|2021-07-22 08:56:20|2365.5|2359.5|2366|2360|2366|2360|2365.5|2359.5|2
1626944190000|2021-07-22 08:56:30|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|1
1626944240000|2021-07-22 08:57:20|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1626944250000|2021-07-22 08:57:30|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1626944270000|2021-07-22 08:57:50|2367|2361|2366|2360|2367|2361|2366|2360|2
1626944300000|2021-07-22 08:58:20|2366.3|2360.3|2366.8|2360.8|2366.8|2360.8|2366.3|2360.3|3
1626944320000|2021-07-22 08:58:40|2366.5|2360.5|2366.8|2360.8|2366.8|2360.8|2366.5|2360.5|2
1626944340000|2021-07-22 08:59:00|2367|2361|2367|2361|2367|2361|2367|2361|1
1626944350000|2021-07-22 08:59:10|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1626944400000|2021-07-22 09:00:00|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1626944410000|2021-07-22 09:00:10|2367|2361|2366.8|2360.8|2367|2361|2366.5|2360.5|3
1626944420000|2021-07-22 09:00:20|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|1
1626944460000|2021-07-22 09:01:00|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1626944480000|2021-07-22 09:01:20|2367|2361|2367.3|2361.3|2367.3|2361.3|2366.8|2360.8|3
1626944570000|2021-07-22 09:02:50|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1626944580000|2021-07-22 09:03:00|2367|2361|2366.8|2360.8|2367|2361|2366.8|2360.8|2
1626944590000|2021-07-22 09:03:10|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|1
1626944610000|2021-07-22 09:03:30|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1626944620000|2021-07-22 09:03:40|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|2366.5|2360.5|1
1626944630000|2021-07-22 09:03:50|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|2366.8|2360.8|1
1626944640000|2021-07-22 09:04:00|2367|2361|2367.3|2361.3|2367.3|2361.3|2367|2361|2
1626944760000|2021-07-22 09:06:00|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1626944780000|2021-07-22 09:06:20|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|4
1626944810000|2021-07-22 09:06:50|2367|2361|2366.3|2360.3|2367|2361|2366.3|2360.3|3
1626944820000|2021-07-22 09:07:00|2366.5|2360.5|2367.3|2361.3|2367.3|2361.3|2366.5|2360.5|3
1626944830000|2021-07-22 09:07:10|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1626944840000|2021-07-22 09:07:20|2367|2361|2366.8|2360.8|2367|2361|2366.8|2360.8|2
1626944850000|2021-07-22 09:07:30|2367|2361|2367|2361|2367|2361|2367|2361|1
1626944890000|2021-07-22 09:08:10|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1626944920000|2021-07-22 09:08:40|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1626945050000|2021-07-22 09:10:50|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1626945080000|2021-07-22 09:11:20|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|1
1626945120000|2021-07-22 09:12:00|2367.8|2361.8|2366.8|2360.8|2367.8|2361.8|2366.5|2360.5|5
1626945130000|2021-07-22 09:12:10|2367.5|2361.5|2368.3|2362.3|2368.5|2362.5|2367.5|2361.5|3
1626945140000|2021-07-22 09:12:20|2368.5|2362.5|2368.3|2362.3|2368.5|2362.5|2368.3|2362.3|2
1626945150000|2021-07-22 09:12:30|2368|2362|2368|2362|2368|2362|2368|2362|1
1626945160000|2021-07-22 09:12:40|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|1
1626945170000|2021-07-22 09:12:50|2368.5|2362.5|2368.3|2362.3|2368.5|2362.5|2368.3|2362.3|2
1626945180000|2021-07-22 09:13:00|2367.8|2361.8|2368.3|2362.3|2368.3|2362.3|2367.8|2361.8|2
1626945190000|2021-07-22 09:13:10|2368.5|2362.5|2368.3|2362.3|2368.5|2362.5|2368.3|2362.3|2
1626945200000|2021-07-22 09:13:20|2368.5|2362.5|2369.5|2363.5|2369.5|2363.5|2368.5|2362.5|3
1626945210000|2021-07-22 09:13:30|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1626945220000|2021-07-22 09:13:40|2370|2364|2370|2364|2370|2364|2370|2364|1
1626945230000|2021-07-22 09:13:50|2370.3|2364.3|2370.8|2364.8|2370.8|2364.8|2370.3|2364.3|3
1626945250000|2021-07-22 09:14:10|2371.3|2365.3|2371.5|2365.5|2371.5|2365.5|2371.3|2365.3|2
1626945260000|2021-07-22 09:14:20|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1626945280000|2021-07-22 09:14:40|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1626945290000|2021-07-22 09:14:50|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1626945300000|2021-07-22 09:15:00|2371.5|2365.5|2372|2366|2372.3|2366.3|2371.5|2365.5|3
1626945330000|2021-07-22 09:15:30|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1626945370000|2021-07-22 09:16:10|2372|2366|2372|2366|2372|2366|2372|2366|1
1626945390000|2021-07-22 09:16:30|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1626945420000|2021-07-22 09:17:00|2372.5|2366.5|2374|2368|2374|2368|2372.5|2366.5|4
1626945430000|2021-07-22 09:17:10|2374.3|2368.3|2376.3|2370.3|2376.3|2370.3|2374.3|2368.3|5
1626945440000|2021-07-22 09:17:20|2376|2370|2375.3|2369.3|2376|2370|2375|2369|3
1626945450000|2021-07-22 09:17:30|2375|2369|2375|2369|2375|2369|2375|2369|1
1626945460000|2021-07-22 09:17:40|2376|2370|2374.8|2368.8|2376|2370|2374.5|2368.5|6
1626945480000|2021-07-22 09:18:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1626945520000|2021-07-22 09:18:40|2374.8|2368.8|2376|2370|2376|2370|2374.8|2368.8|2
1626945530000|2021-07-22 09:18:50|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1626945540000|2021-07-22 09:19:00|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1626945560000|2021-07-22 09:19:20|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1626945570000|2021-07-22 09:19:30|2376|2370|2376|2370|2376|2370|2376|2370|1
1626945580000|2021-07-22 09:19:40|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1626945610000|2021-07-22 09:20:10|2376|2370|2376|2370|2376|2370|2376|2370|1
1626945630000|2021-07-22 09:20:30|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1626945640000|2021-07-22 09:20:40|2375.8|2369.8|2375|2369|2375.8|2369.8|2375|2369|3
1626945650000|2021-07-22 09:20:50|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1626945660000|2021-07-22 09:21:00|2375.3|2369.3|2374.5|2368.5|2375.3|2369.3|2374.5|2368.5|2
1626945670000|2021-07-22 09:21:10|2374.8|2368.8|2375|2369|2375|2369|2374.8|2368.8|2
1626945680000|2021-07-22 09:21:20|2375.3|2369.3|2373.5|2367.5|2375.3|2369.3|2373.5|2367.5|5
1626945690000|2021-07-22 09:21:30|2374|2368|2373.5|2367.5|2374|2368|2373.5|2367.5|3
1626945700000|2021-07-22 09:21:40|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1626945710000|2021-07-22 09:21:50|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1626945730000|2021-07-22 09:22:10|2373.8|2367.8|2372.3|2366.3|2373.8|2367.8|2372|2366|4
1626945740000|2021-07-22 09:22:20|2372.5|2366.5|2370.8|2364.8|2373|2367|2370.8|2364.8|6
1626945750000|2021-07-22 09:22:30|2370.5|2364.5|2369.3|2363.3|2370.5|2364.5|2369.3|2363.3|6
1626945760000|2021-07-22 09:22:40|2368|2362|2368.5|2362.5|2368.5|2362.5|2368|2362|2
1626945770000|2021-07-22 09:22:50|2368.3|2362.3|2367.8|2361.8|2368.3|2362.3|2367.8|2361.8|3
1626945790000|2021-07-22 09:23:10|2368|2362|2368|2362|2368|2362|2368|2362|1
1626945810000|2021-07-22 09:23:30|2367.3|2361.3|2367|2361|2367.3|2361.3|2367|2361|2
1626945820000|2021-07-22 09:23:40|2367.3|2361.3|2367.8|2361.8|2367.8|2361.8|2367.3|2361.3|3
1626945830000|2021-07-22 09:23:50|2368|2362|2368.5|2362.5|2368.5|2362.5|2368|2362|3
1626945840000|2021-07-22 09:24:00|2368.8|2362.8|2369.8|2363.8|2369.8|2363.8|2368.8|2362.8|4
1626945850000|2021-07-22 09:24:10|2370|2364|2370|2364|2370.8|2364.8|2370|2364|4
1626945860000|2021-07-22 09:24:20|2369.5|2363.5|2368.8|2362.8|2369.5|2363.5|2368.8|2362.8|2
1626945880000|2021-07-22 09:24:40|2369|2363|2369.5|2363.5|2369.5|2363.5|2369|2363|3
1626945890000|2021-07-22 09:24:50|2369.3|2363.3|2369.8|2363.8|2369.8|2363.8|2369.3|2363.3|2
1626945900000|2021-07-22 09:25:00|2370|2364|2370.5|2364.5|2370.5|2364.5|2370|2364|3
1626945910000|2021-07-22 09:25:10|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1626945930000|2021-07-22 09:25:30|2371|2365|2371|2365|2371|2365|2371|2365|1
1626945950000|2021-07-22 09:25:50|2371.3|2365.3|2371|2365|2371.5|2365.5|2371|2365|3
1626946000000|2021-07-22 09:26:40|2371.3|2365.3|2372.5|2366.5|2372.5|2366.5|2371.3|2365.3|3
1626946010000|2021-07-22 09:26:50|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1626946020000|2021-07-22 09:27:00|2373|2367|2372|2366|2373|2367|2372|2366|3
1626946030000|2021-07-22 09:27:10|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.3|2365.3|4
1626946040000|2021-07-22 09:27:20|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1626946050000|2021-07-22 09:27:30|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1626946060000|2021-07-22 09:27:40|2372|2366|2369.6|2363.6|2372|2366|2369.6|2363.6|3
1626946070000|2021-07-22 09:27:50|2369.4|2363.4|2368.8|2362.8|2369.4|2363.4|2368.5|2362.5|7
1626946080000|2021-07-22 09:28:00|2368.5|2362.5|2369|2363|2369|2363|2368.5|2362.5|2
1626946090000|2021-07-22 09:28:10|2368.8|2362.8|2370|2364|2370|2364|2368.8|2362.8|3
1626946100000|2021-07-22 09:28:20|2369.8|2363.8|2370.5|2364.5|2370.5|2364.5|2369.8|2363.8|3
1626946110000|2021-07-22 09:28:30|2370.3|2364.3|2370.5|2364.5|2371.5|2365.5|2370.3|2364.3|8
1626946120000|2021-07-22 09:28:40|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1626946130000|2021-07-22 09:28:50|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1626946150000|2021-07-22 09:29:10|2369.3|2363.3|2369|2363|2369.3|2363.3|2369|2363|2
1626946160000|2021-07-22 09:29:20|2369.3|2363.3|2368.5|2362.5|2369.5|2363.5|2368.5|2362.5|7
1626946170000|2021-07-22 09:29:30|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|2368.3|2362.3|1
1626946180000|2021-07-22 09:29:40|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1626946190000|2021-07-22 09:29:50|2368.8|2362.8|2368.8|2362.8|2369.3|2363.3|2368.8|2362.8|5
1626946200000|2021-07-22 09:30:00|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|2368.5|2362.5|1
1626946220000|2021-07-22 09:30:20|2368.8|2362.8|2369.3|2363.3|2369.3|2363.3|2368.8|2362.8|2
1626946250000|2021-07-22 09:30:50|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1626946260000|2021-07-22 09:31:00|2369|2363|2368.8|2362.8|2369|2363|2368.8|2362.8|2
1626946270000|2021-07-22 09:31:10|2369|2363|2369|2363|2369|2363|2369|2363|1
1626946290000|2021-07-22 09:31:30|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1626946300000|2021-07-22 09:31:40|2369.5|2363.5|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|3
1626946310000|2021-07-22 09:31:50|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1626946330000|2021-07-22 09:32:10|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1626946380000|2021-07-22 09:33:00|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1626946400000|2021-07-22 09:33:20|2369|2363|2369|2363|2369|2363|2369|2363|1
1626946410000|2021-07-22 09:33:30|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1626946420000|2021-07-22 09:33:40|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1626946430000|2021-07-22 09:33:50|2369|2363|2369|2363|2369|2363|2369|2363|1
1626946480000|2021-07-22 09:34:40|2369.3|2363.3|2369.5|2363.5|2369.5|2363.5|2369.3|2363.3|2
1626946530000|2021-07-22 09:35:30|2370|2364|2370.3|2364.3|2370.3|2364.3|2370|2364|2
1626946590000|2021-07-22 09:36:30|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1626946600000|2021-07-22 09:36:40|2370.8|2364.8|2373|2367|2373|2367|2370.8|2364.8|5
1626946620000|2021-07-22 09:37:00|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|2
1626946630000|2021-07-22 09:37:10|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1626946640000|2021-07-22 09:37:20|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1626946650000|2021-07-22 09:37:30|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|2
1626946680000|2021-07-22 09:38:00|2373.8|2367.8|2374|2368|2374|2368|2373.8|2367.8|2
1626946700000|2021-07-22 09:38:20|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1626946710000|2021-07-22 09:38:30|2374|2368|2373.3|2367.3|2374|2368|2373.3|2367.3|2
1626946720000|2021-07-22 09:38:40|2373|2367|2373|2367|2373|2367|2373|2367|1
1626946730000|2021-07-22 09:38:50|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1626946740000|2021-07-22 09:39:00|2373|2367|2373|2367|2373|2367|2373|2367|1
1626946750000|2021-07-22 09:39:10|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1626946760000|2021-07-22 09:39:20|2373|2367|2373|2367|2373|2367|2373|2367|1
1626946770000|2021-07-22 09:39:30|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1626946800000|2021-07-22 09:40:00|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1626946820000|2021-07-22 09:40:20|2372.8|2366.8|2372.5|2366.5|2373|2367|2372.5|2366.5|3
1626946850000|2021-07-22 09:40:50|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1626946860000|2021-07-22 09:41:00|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1626946880000|2021-07-22 09:41:20|2372|2366|2372|2366|2372|2366|2372|2366|1
1626946890000|2021-07-22 09:41:30|2372.3|2366.3|2372.8|2366.8|2372.8|2366.8|2372.3|2366.3|3
1626946930000|2021-07-22 09:42:10|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1626946960000|2021-07-22 09:42:40|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1626946990000|2021-07-22 09:43:10|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1626947010000|2021-07-22 09:43:30|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1626947040000|2021-07-22 09:44:00|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1626947070000|2021-07-22 09:44:30|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1626947080000|2021-07-22 09:44:40|2373|2367|2373|2367|2373|2367|2373|2367|1
1626947120000|2021-07-22 09:45:20|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1626947130000|2021-07-22 09:45:30|2373.5|2367.5|2372.5|2366.5|2373.5|2367.5|2372.3|2366.3|3
1626947150000|2021-07-22 09:45:50|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1626947160000|2021-07-22 09:46:00|2373|2367|2373|2367|2373|2367|2373|2367|1
1626947170000|2021-07-22 09:46:10|2372.8|2366.8|2373.5|2367.5|2373.5|2367.5|2372.8|2366.8|3
1626947200000|2021-07-22 09:46:40|2373.3|2367.3|2373.8|2367.8|2374|2368|2373.3|2367.3|4
1626947230000|2021-07-22 09:47:10|2374|2368|2374|2368|2374|2368|2374|2368|1
1626947280000|2021-07-22 09:48:00|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1626947290000|2021-07-22 09:48:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1626947310000|2021-07-22 09:48:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1626947330000|2021-07-22 09:48:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1626947360000|2021-07-22 09:49:20|2373.8|2367.8|2373|2367|2373.8|2367.8|2373|2367|3
1626947370000|2021-07-22 09:49:30|2373.3|2367.3|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|3
1626947410000|2021-07-22 09:50:10|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1626947440000|2021-07-22 09:50:40|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1626947460000|2021-07-22 09:51:00|2373.3|2367.3|2373|2367|2373.3|2367.3|2373|2367|2
1626947510000|2021-07-22 09:51:50|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1626947520000|2021-07-22 09:52:00|2373.3|2367.3|2372.8|2366.8|2373.3|2367.3|2372.8|2366.8|2
1626947570000|2021-07-22 09:52:50|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1626947600000|2021-07-22 09:53:20|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|3
1626947620000|2021-07-22 09:53:40|2373.3|2367.3|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|3
1626947630000|2021-07-22 09:53:50|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1626947650000|2021-07-22 09:54:10|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373|2367|3
1626947670000|2021-07-22 09:54:30|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1626947700000|2021-07-22 09:55:00|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1626947730000|2021-07-22 09:55:30|2373|2367|2373.8|2367.8|2373.8|2367.8|2373|2367|4
1626947760000|2021-07-22 09:56:00|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1626947780000|2021-07-22 09:56:20|2373.5|2367.5|2372.8|2366.8|2373.5|2367.5|2372.8|2366.8|2
1626947810000|2021-07-22 09:56:50|2373|2367|2373|2367|2373|2367|2373|2367|1
1626947830000|2021-07-22 09:57:10|2372.8|2366.8|2373|2367|2373|2367|2372.8|2366.8|2
1626947840000|2021-07-22 09:57:20|2373.3|2367.3|2373.8|2367.8|2373.8|2367.8|2373.3|2367.3|2
1626947850000|2021-07-22 09:57:30|2374|2368|2373.5|2367.5|2374.3|2368.3|2373.5|2367.5|3
1626947860000|2021-07-22 09:57:40|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1626947910000|2021-07-22 09:58:30|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1626948010000|2021-07-22 10:00:10|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1626948030000|2021-07-22 10:00:30|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1626948120000|2021-07-22 10:02:00|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1626948240000|2021-07-22 10:04:00|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1626948310000|2021-07-22 10:05:10|2373.3|2367.3|2372.3|2366.3|2373.3|2367.3|2372.3|2366.3|2
1626948320000|2021-07-22 10:05:20|2372|2366|2372|2366|2372|2366|2371.8|2365.8|3
1626948330000|2021-07-22 10:05:30|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|2
1626948400000|2021-07-22 10:06:40|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1626948440000|2021-07-22 10:07:20|2371.5|2365.5|2370.5|2364.5|2371.5|2365.5|2370.5|2364.5|2
1626948560000|2021-07-22 10:09:20|2370.8|2364.8|2371.5|2365.5|2371.5|2365.5|2370.8|2364.8|4
1626948580000|2021-07-22 10:09:40|2371.8|2365.8|2372|2366|2372|2366|2371.8|2365.8|2
1626948600000|2021-07-22 10:10:00|2371.8|2365.8|2371.5|2365.5|2371.8|2365.8|2371.5|2365.5|2
1626948630000|2021-07-22 10:10:30|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1626948670000|2021-07-22 10:11:10|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.3|2365.3|3
1626948800000|2021-07-22 10:13:20|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1626948820000|2021-07-22 10:13:40|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|2371.3|2365.3|1
1626948870000|2021-07-22 10:14:30|2370.3|2364.3|2369.8|2363.8|2370.3|2364.3|2369.8|2363.8|2
1626948970000|2021-07-22 10:16:10|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1626949000000|2021-07-22 10:16:40|2369|2363|2369|2363|2369|2363|2369|2363|1
1626949010000|2021-07-22 10:16:50|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1626949030000|2021-07-22 10:17:10|2369|2363|2370|2364|2370|2364|2369|2363|3
1626949050000|2021-07-22 10:17:30|2369.8|2363.8|2368.5|2362.5|2369.8|2363.8|2368.5|2362.5|3
1626949060000|2021-07-22 10:17:40|2367.8|2361.8|2367.5|2361.5|2367.8|2361.8|2367.5|2361.5|2
1626949110000|2021-07-22 10:18:30|2367.3|2361.3|2366.3|2360.3|2367.3|2361.3|2366.3|2360.3|3
1626949170000|2021-07-22 10:19:30|2366.5|2360.5|2367.5|2361.5|2367.5|2361.5|2366.5|2360.5|3
1626949200000|2021-07-22 10:20:00|2367.3|2361.3|2366.8|2360.8|2367.3|2361.3|2366.8|2360.8|2
1626949220000|2021-07-22 10:20:20|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|2367.8|2361.8|1
1626949240000|2021-07-22 10:20:40|2367.5|2361.5|2367.8|2361.8|2367.8|2361.8|2367.5|2361.5|2
1626949250000|2021-07-22 10:20:50|2367.5|2361.5|2366.8|2360.8|2367.5|2361.5|2366.8|2360.8|3
1626949260000|2021-07-22 10:21:00|2366.5|2360.5|2366.3|2360.3|2366.5|2360.5|2366.3|2360.3|2
1626949270000|2021-07-22 10:21:10|2366|2360|2366|2360|2366|2360|2366|2360|1
1626949290000|2021-07-22 10:21:30|2365.8|2359.8|2365.5|2359.5|2365.8|2359.8|2365.5|2359.5|2
1626949300000|2021-07-22 10:21:40|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|1
1626949330000|2021-07-22 10:22:10|2365|2359|2364.8|2358.8|2365|2359|2364.8|2358.8|2
1626949340000|2021-07-22 10:22:20|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1626949360000|2021-07-22 10:22:40|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|1
1626949380000|2021-07-22 10:23:00|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|2364.5|2358.5|1
1626949390000|2021-07-22 10:23:10|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|2364.3|2358.3|1
1626949400000|2021-07-22 10:23:20|2364|2358|2363.8|2357.8|2364|2358|2363.5|2357.5|3
1626949440000|2021-07-22 10:24:00|2363.5|2357.5|2363.3|2357.3|2363.5|2357.5|2363.3|2357.3|2
1626949450000|2021-07-22 10:24:10|2363|2357|2361.8|2355.8|2363|2357|2361.8|2355.8|3
1626949460000|2021-07-22 10:24:20|2362|2356|2362|2356|2362|2356|2362|2356|1
1626949480000|2021-07-22 10:24:40|2361.8|2355.8|2361.8|2355.8|2361.8|2355.8|2361.5|2355.5|3
1626949490000|2021-07-22 10:24:50|2361.3|2355.3|2361.5|2355.5|2361.5|2355.5|2361.3|2355.3|2
1626949510000|2021-07-22 10:25:10|2361.8|2355.8|2362.8|2356.8|2363.5|2357.5|2361.8|2355.8|6
1626949530000|2021-07-22 10:25:30|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|2362.5|2356.5|1
1626949550000|2021-07-22 10:25:50|2362.3|2356.3|2362.3|2356.3|2362.3|2356.3|2362.3|2356.3|1
1626949560000|2021-07-22 10:26:00|2362|2356|2361.5|2355.5|2362|2356|2361.5|2355.5|2
1626949580000|2021-07-22 10:26:20|2361.3|2355.3|2360.3|2354.3|2361.3|2355.3|2360.3|2354.3|4
1626949590000|2021-07-22 10:26:30|2360|2354|2360|2354|2360|2354|2359.8|2353.8|3
1626949600000|2021-07-22 10:26:40|2360.3|2354.3|2360.3|2354.3|2360.3|2354.3|2360.3|2354.3|1
1626949630000|2021-07-22 10:27:10|2360.5|2354.5|2358.8|2352.8|2360.5|2354.5|2358.8|2352.8|2
1626949650000|2021-07-22 10:27:30|2358.5|2352.5|2358.5|2352.5|2358.5|2352.5|2358.5|2352.5|1
1626949660000|2021-07-22 10:27:40|2358.3|2352.3|2358.3|2352.3|2358.3|2352.3|2358.3|2352.3|1
1626949670000|2021-07-22 10:27:50|2358.5|2352.5|2358.8|2352.8|2358.8|2352.8|2358.5|2352.5|2
1626949680000|2021-07-22 10:28:00|2358.5|2352.5|2358|2352|2358.5|2352.5|2358|2352|3
1626949690000|2021-07-22 10:28:10|2358.3|2352.3|2358.3|2352.3|2358.3|2352.3|2358.3|2352.3|1
1626949700000|2021-07-22 10:28:20|2358.5|2352.5|2358.5|2352.5|2358.5|2352.5|2358.5|2352.5|1
1626949720000|2021-07-22 10:28:40|2358.3|2352.3|2358.5|2352.5|2358.5|2352.5|2357.8|2351.8|4
1626949730000|2021-07-22 10:28:50|2360.3|2354.3|2360.3|2354.3|2360.3|2354.3|2360.3|2354.3|1
1626949750000|2021-07-22 10:29:10|2360.5|2354.5|2360.3|2354.3|2360.5|2354.5|2360.3|2354.3|2
1626949770000|2021-07-22 10:29:30|2360|2354|2359.8|2353.8|2360|2354|2359.8|2353.8|2
1626949780000|2021-07-22 10:29:40|2360|2354|2359.8|2353.8|2360|2354|2359.8|2353.8|2
1626949790000|2021-07-22 10:29:50|2359.5|2353.5|2359.5|2353.5|2359.5|2353.5|2359.5|2353.5|1
1626949830000|2021-07-22 10:30:30|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|1
1626949880000|2021-07-22 10:31:20|2359|2353|2357.5|2351.5|2359|2353|2357.5|2351.5|2
1626949960000|2021-07-22 10:32:40|2357.3|2351.3|2356|2350|2357.3|2351.3|2356|2350|3
1626949980000|2021-07-22 10:33:00|2355.8|2349.8|2354.5|2348.5|2355.8|2349.8|2354.5|2348.5|3
1626949990000|2021-07-22 10:33:10|2354.8|2348.8|2354.5|2348.5|2354.8|2348.8|2354.5|2348.5|2
1626950010000|2021-07-22 10:33:30|2354.3|2348.3|2354.3|2348.3|2354.3|2348.3|2354.3|2348.3|1
1626950020000|2021-07-22 10:33:40|2354.5|2348.5|2354.5|2348.5|2354.5|2348.5|2354.5|2348.5|1
1626950030000|2021-07-22 10:33:50|2355.3|2349.3|2356.3|2350.3|2356.3|2350.3|2355.3|2349.3|2
1626950060000|2021-07-22 10:34:20|2356|2350|2356|2350|2356|2350|2356|2350|1
1626950090000|2021-07-22 10:34:50|2356.3|2350.3|2356.3|2350.3|2356.3|2350.3|2356.3|2350.3|1
1626950100000|2021-07-22 10:35:00|2355.8|2349.8|2355.8|2349.8|2355.8|2349.8|2355.8|2349.8|1
1626950150000|2021-07-22 10:35:50|2357|2351|2357.8|2351.8|2357.8|2351.8|2357|2351|2
1626950160000|2021-07-22 10:36:00|2358|2352|2358.5|2352.5|2358.5|2352.5|2358|2352|2
1626950190000|2021-07-22 10:36:30|2358.8|2352.8|2359|2353|2359|2353|2358.8|2352.8|2
1626950210000|2021-07-22 10:36:50|2358|2352|2358.5|2352.5|2358.5|2352.5|2358|2352|2
1626950220000|2021-07-22 10:37:00|2359|2353|2359|2353|2359|2353|2359|2353|1
1626950230000|2021-07-22 10:37:10|2358.5|2352.5|2358.3|2352.3|2358.5|2352.5|2358.3|2352.3|2
1626950250000|2021-07-22 10:37:30|2357.8|2351.8|2358.3|2352.3|2358.3|2352.3|2357.8|2351.8|2
1626950320000|2021-07-22 10:38:40|2358.5|2352.5|2358.3|2352.3|2358.5|2352.5|2358.3|2352.3|2
1626950350000|2021-07-22 10:39:10|2359.5|2353.5|2359.8|2353.8|2359.8|2353.8|2359.5|2353.5|2
1626950360000|2021-07-22 10:39:20|2359.3|2353.3|2359|2353|2359.3|2353.3|2359|2353|2
1626950390000|2021-07-22 10:39:50|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|1
1626950450000|2021-07-22 10:40:50|2359|2353|2359|2353|2359|2353|2358.5|2352.5|4
1626950460000|2021-07-22 10:41:00|2359.3|2353.3|2359|2353|2359.8|2353.8|2359|2353|6
1626950490000|2021-07-22 10:41:30|2359.5|2353.5|2359.5|2353.5|2359.5|2353.5|2359.5|2353.5|1
1626950500000|2021-07-22 10:41:40|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|2359.3|2353.3|1
1626950540000|2021-07-22 10:42:20|2359|2353|2359|2353|2359|2353|2359|2353|1
1626950700000|2021-07-22 10:45:00|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|1
1626950710000|2021-07-22 10:45:10|2359|2353|2359.3|2353.3|2359.3|2353.3|2359|2353|2
1626950760000|2021-07-22 10:46:00|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|2359.8|2353.8|1
1626950800000|2021-07-22 10:46:40|2360|2354|2360|2354|2360|2354|2360|2354|1
1626950840000|2021-07-22 10:47:20|2360.3|2354.3|2362.8|2356.8|2362.8|2356.8|2360.3|2354.3|3
1626950850000|2021-07-22 10:47:30|2362.5|2356.5|2362.8|2356.8|2362.8|2356.8|2362.5|2356.5|2
1626950890000|2021-07-22 10:48:10|2363|2357|2363.5|2357.5|2363.5|2357.5|2363|2357|2
1626950900000|2021-07-22 10:48:20|2363|2357|2363|2357|2363|2357|2363|2357|1
1626950910000|2021-07-22 10:48:30|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|1
1626950940000|2021-07-22 10:49:00|2363.8|2357.8|2363.5|2357.5|2363.8|2357.8|2363.5|2357.5|2
1626950980000|2021-07-22 10:49:40|2363.3|2357.3|2362.5|2356.5|2363.3|2357.3|2362.5|2356.5|3
1626951140000|2021-07-22 10:52:20|2362.3|2356.3|2362|2356|2362.3|2356.3|2362|2356|2
1626951180000|2021-07-22 10:53:00|2362.3|2356.3|2362.8|2356.8|2362.8|2356.8|2362.3|2356.3|2
1626951210000|2021-07-22 10:53:30|2363|2357|2363|2357|2363|2357|2363|2357|1
1626951220000|2021-07-22 10:53:40|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|1
1626951250000|2021-07-22 10:54:10|2364.5|2358.5|2365|2359|2365|2359|2364.5|2358.5|2
1626951300000|2021-07-22 10:55:00|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|1
1626951310000|2021-07-22 10:55:10|2365|2359|2365.5|2359.5|2365.5|2359.5|2365|2359|2
1626951410000|2021-07-22 10:56:50|2365.8|2359.8|2366.3|2360.3|2366.3|2360.3|2365.8|2359.8|3
1626951490000|2021-07-22 10:58:10|2366.5|2360.5|2367.8|2361.8|2367.8|2361.8|2366.5|2360.5|3
1626951500000|2021-07-22 10:58:20|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|2367.5|2361.5|1
1626951640000|2021-07-22 11:00:40|2368.5|2362.5|2365.5|2359.5|2368.5|2362.5|2365.5|2359.5|6
1626951650000|2021-07-22 11:00:50|2365.8|2359.8|2366|2360|2366|2360|2365.5|2359.5|4
1626951680000|2021-07-22 11:01:20|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|1
1626951870000|2021-07-22 11:04:30|2365.8|2359.8|2365.5|2359.5|2365.8|2359.8|2365.5|2359.5|2
1626951890000|2021-07-22 11:04:50|2365.8|2359.8|2365.5|2359.5|2365.8|2359.8|2365.5|2359.5|2
1626951910000|2021-07-22 11:05:10|2366.8|2360.8|2367|2361|2367|2361|2366.8|2360.8|2
1626951920000|2021-07-22 11:05:20|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|2367.3|2361.3|1
1626951950000|2021-07-22 11:05:50|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1626951980000|2021-07-22 11:06:20|2367.5|2361.5|2367.8|2361.8|2367.8|2361.8|2367.5|2361.5|2
1626951990000|2021-07-22 11:06:30|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1626952000000|2021-07-22 11:06:40|2367.8|2361.8|2367.3|2361.3|2367.8|2361.8|2367.3|2361.3|2
1626952020000|2021-07-22 11:07:00|2367.5|2361.5|2367.8|2361.8|2367.8|2361.8|2367.5|2361.5|2
1626952070000|2021-07-22 11:07:50|2367|2361|2366.8|2360.8|2367|2361|2366.8|2360.8|2
1626952130000|2021-07-22 11:08:50|2367.3|2361.3|2367|2361|2367.3|2361.3|2367|2361|2
1626952150000|2021-07-22 11:09:10|2366.8|2360.8|2366|2360|2366.8|2360.8|2366|2360|2
1626952180000|2021-07-22 11:09:40|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|2365.8|2359.8|1
1626952200000|2021-07-22 11:10:00|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|2365.5|2359.5|1
1626952330000|2021-07-22 11:12:10|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|1
1626952360000|2021-07-22 11:12:40|2365|2359|2363.8|2357.8|2365|2359|2363.8|2357.8|3
1626952370000|2021-07-22 11:12:50|2364|2358|2365.5|2359.5|2365.5|2359.5|2364|2358|5
1626952380000|2021-07-22 11:13:00|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|2365.3|2359.3|1
1626952400000|2021-07-22 11:13:20|2365|2359|2365|2359|2365|2359|2365|2359|1
1626952450000|2021-07-22 11:14:10|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|2364.8|2358.8|1
1626952460000|2021-07-22 11:14:20|2364.5|2358.5|2363|2357|2364.5|2358.5|2363|2357|2
1626952470000|2021-07-22 11:14:30|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|2363.3|2357.3|1
1626952510000|2021-07-22 11:15:10|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|2363.5|2357.5|1
1626952530000|2021-07-22 11:15:30|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|2363.8|2357.8|1
1626952540000|2021-07-22 11:15:40|2364|2358|2364|2358|2364|2358|2364|2358|1
1626952570000|2021-07-22 11:16:10|2364.3|2358.3|2364.5|2358.5|2364.5|2358.5|2364.3|2358.3|2
1626952610000|2021-07-22 11:16:50|2364.8|2358.8|2365.5|2359.5|2365.5|2359.5|2364.8|2358.8|4
1626952630000|2021-07-22 11:17:10|2365.8|2359.8|2367.5|2361.5|2367.5|2361.5|2365.8|2359.8|2
1626952640000|2021-07-22 11:17:20|2367.8|2361.8|2368|2362|2368|2362|2367.8|2361.8|2
1626952650000|2021-07-22 11:17:30|2368.3|2362.3|2368.5|2362.5|2368.5|2362.5|2368.3|2362.3|2
1626952660000|2021-07-22 11:17:40|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|2368.8|2362.8|1
1626952740000|2021-07-22 11:19:00|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|2
1626952790000|2021-07-22 11:19:50|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|2
1626952840000|2021-07-22 11:20:40|2370|2364|2370|2364|2370|2364|2370|2364|1
1626952850000|2021-07-22 11:20:50|2370.3|2364.3|2370.3|2364.3|2370.5|2364.5|2370.3|2364.3|3
1626952880000|2021-07-22 11:21:20|2370|2364|2370|2364|2370|2364|2370|2364|1
1626952890000|2021-07-22 11:21:30|2369.3|2363.3|2369.8|2363.8|2370|2364|2369.3|2363.3|5
1626952920000|2021-07-22 11:22:00|2370|2364|2370|2364|2370|2364|2370|2364|1
1626952930000|2021-07-22 11:22:10|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1626952980000|2021-07-22 11:23:00|2370|2364|2371.3|2365.3|2371.3|2365.3|2370|2364|3
1626952990000|2021-07-22 11:23:10|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1626953030000|2021-07-22 11:23:50|2371.5|2365.5|2372|2366|2372|2366|2371.5|2365.5|2
1626953040000|2021-07-22 11:24:00|2372.3|2366.3|2373.3|2367.3|2373.5|2367.5|2372.3|2366.3|3
1626953060000|2021-07-22 11:24:20|2374.3|2368.3|2373.5|2367.5|2374.3|2368.3|2373.5|2367.5|2
1626953070000|2021-07-22 11:24:30|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1626953080000|2021-07-22 11:24:40|2373.5|2367.5|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|3
1626953110000|2021-07-22 11:25:10|2372.8|2366.8|2372.3|2366.3|2372.8|2366.8|2372.3|2366.3|2
1626953150000|2021-07-22 11:25:50|2372|2366|2372|2366|2372|2366|2372|2366|1
1626953220000|2021-07-22 11:27:00|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1626953290000|2021-07-22 11:28:10|2372|2366|2372|2366|2372|2366|2372|2366|1
1626953310000|2021-07-22 11:28:30|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|2
1626953320000|2021-07-22 11:28:40|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1626953350000|2021-07-22 11:29:10|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1626953400000|2021-07-22 11:30:00|2372|2366|2371.8|2365.8|2372|2366|2371.8|2365.8|2
1626953410000|2021-07-22 11:30:10|2372|2366|2372|2366|2372|2366|2372|2366|1
1626953450000|2021-07-22 11:30:50|2371.8|2365.8|2370.5|2364.5|2371.8|2365.8|2370.5|2364.5|2
1626953460000|2021-07-22 11:31:00|2370.8|2364.8|2371|2365|2371|2365|2370.8|2364.8|2
1626953480000|2021-07-22 11:31:20|2371.3|2365.3|2372.3|2366.3|2372.3|2366.3|2371.3|2365.3|2
1626953500000|2021-07-22 11:31:40|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1626953560000|2021-07-22 11:32:40|2372.8|2366.8|2372.5|2366.5|2372.8|2366.8|2372.5|2366.5|2
1626953610000|2021-07-22 11:33:30|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1626953620000|2021-07-22 11:33:40|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1626953670000|2021-07-22 11:34:30|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|3
1626953680000|2021-07-22 11:34:40|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1626953690000|2021-07-22 11:34:50|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1626953720000|2021-07-22 11:35:20|2374.3|2368.3|2375.3|2369.3|2375.3|2369.3|2374.3|2368.3|2
1626953740000|2021-07-22 11:35:40|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1626953800000|2021-07-22 11:36:40|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1626953860000|2021-07-22 11:37:40|2374.5|2368.5|2375.5|2369.5|2375.5|2369.5|2374.5|2368.5|3
1626954000000|2021-07-22 11:40:00|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1626954010000|2021-07-22 11:40:10|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1626954040000|2021-07-22 11:40:40|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1626954050000|2021-07-22 11:40:50|2377|2371|2376.5|2370.5|2377|2371|2376.5|2370.5|2
1626954060000|2021-07-22 11:41:00|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1626954110000|2021-07-22 11:41:50|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1626954140000|2021-07-22 11:42:20|2375.3|2369.3|2373.8|2367.8|2375.3|2369.3|2373.8|2367.8|2
1626954150000|2021-07-22 11:42:30|2374|2368|2374|2368|2374|2368|2374|2368|1
1626954170000|2021-07-22 11:42:50|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1626954230000|2021-07-22 11:43:50|2373.3|2367.3|2371.8|2365.8|2373.3|2367.3|2371.3|2365.3|5
1626954240000|2021-07-22 11:44:00|2372|2366|2372|2366|2372|2366|2372|2366|1
1626954250000|2021-07-22 11:44:10|2371.5|2365.5|2370|2364|2371.8|2365.8|2369.8|2363.8|6
1626954260000|2021-07-22 11:44:20|2370.3|2364.3|2370.8|2364.8|2371.3|2365.3|2370.3|2364.3|4
1626954270000|2021-07-22 11:44:30|2371|2365|2371|2365|2371|2365|2371|2365|1
1626954280000|2021-07-22 11:44:40|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1626954300000|2021-07-22 11:45:00|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1626954310000|2021-07-22 11:45:10|2370.3|2364.3|2370.5|2364.5|2370.8|2364.8|2370.3|2364.3|3
1626954320000|2021-07-22 11:45:20|2370.3|2364.3|2369.8|2363.8|2370.3|2364.3|2369.3|2363.3|5
1626954330000|2021-07-22 11:45:30|2369|2363|2370|2364|2370|2364|2369|2363|5
1626954340000|2021-07-22 11:45:40|2369.5|2363.5|2370|2364|2370|2364|2369.5|2363.5|2
1626954350000|2021-07-22 11:45:50|2369.5|2363.5|2370|2364|2370|2364|2369.5|2363.5|2
1626954360000|2021-07-22 11:46:00|2370.3|2364.3|2369.8|2363.8|2370.3|2364.3|2369.3|2363.3|4
1626954370000|2021-07-22 11:46:10|2369.3|2363.3|2369|2363|2369.3|2363.3|2369|2363|2
1626954380000|2021-07-22 11:46:20|2368.8|2362.8|2369.5|2363.5|2369.8|2363.8|2368.8|2362.8|6
1626954390000|2021-07-22 11:46:30|2369.8|2363.8|2370.3|2364.3|2370.3|2364.3|2369.5|2363.5|5
1626954400000|2021-07-22 11:46:40|2370.5|2364.5|2369.8|2363.8|2370.5|2364.5|2369.5|2363.5|4
1626954410000|2021-07-22 11:46:50|2369.5|2363.5|2369.8|2363.8|2369.8|2363.8|2369.5|2363.5|4
1626954420000|2021-07-22 11:47:00|2369.5|2363.5|2370.3|2364.3|2370.3|2364.3|2369.5|2363.5|2
1626954430000|2021-07-22 11:47:10|2371|2365|2371|2365|2371|2365|2371|2365|1
1626954440000|2021-07-22 11:47:20|2371.3|2365.3|2371.8|2365.8|2372|2366|2371.3|2365.3|3
1626954450000|2021-07-22 11:47:30|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372|2366|5
1626954460000|2021-07-22 11:47:40|2372|2366|2372|2366|2372|2366|2372|2366|1
1626954470000|2021-07-22 11:47:50|2371.5|2365.5|2371.8|2365.8|2372|2366|2371.5|2365.5|4
1626954480000|2021-07-22 11:48:00|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1626954490000|2021-07-22 11:48:10|2371.3|2365.3|2371.8|2365.8|2371.8|2365.8|2371.3|2365.3|5
1626954500000|2021-07-22 11:48:20|2372|2366|2371.3|2365.3|2372|2366|2371.3|2365.3|4
1626954520000|2021-07-22 11:48:40|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1626954530000|2021-07-22 11:48:50|2371|2365|2371|2365|2371|2365|2371|2365|1
1626954550000|2021-07-22 11:49:10|2370.8|2364.8|2371.5|2365.5|2371.5|2365.5|2370.8|2364.8|2
1626954560000|2021-07-22 11:49:20|2371.3|2365.3|2370.8|2364.8|2371.3|2365.3|2370.8|2364.8|2
1626954570000|2021-07-22 11:49:30|2371|2365|2371|2365|2371|2365|2371|2365|1
1626954580000|2021-07-22 11:49:40|2370.8|2364.8|2371.3|2365.3|2371.3|2365.3|2370.8|2364.8|3
1626954590000|2021-07-22 11:49:50|2371|2365|2370.8|2364.8|2371|2365|2370.8|2364.8|2
1626954600000|2021-07-22 11:50:00|2370.5|2364.5|2369.5|2363.5|2370.5|2364.5|2369.5|2363.5|4
1626954610000|2021-07-22 11:50:10|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1626954620000|2021-07-22 11:50:20|2370|2364|2370|2364|2370|2364|2369.8|2363.8|3
1626954630000|2021-07-22 11:50:30|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1626954640000|2021-07-22 11:50:40|2370.5|2364.5|2371|2365|2371|2365|2370.5|2364.5|2
1626954660000|2021-07-22 11:51:00|2370.8|2364.8|2370.5|2364.5|2370.8|2364.8|2370.5|2364.5|2
1626954670000|2021-07-22 11:51:10|2370.3|2364.3|2370|2364|2370.3|2364.3|2370|2364|2
1626954680000|2021-07-22 11:51:20|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1626954710000|2021-07-22 11:51:50|2370|2364|2370|2364|2370|2364|2370|2364|1
1626954730000|2021-07-22 11:52:10|2369.8|2363.8|2369.8|2363.8|2370.3|2364.3|2369.8|2363.8|3
1626954750000|2021-07-22 11:52:30|2370|2364|2370|2364|2370|2364|2370|2364|1
1626954780000|2021-07-22 11:53:00|2369.8|2363.8|2369.5|2363.5|2369.8|2363.8|2369.5|2363.5|2
1626954800000|2021-07-22 11:53:20|2369.3|2363.3|2369.5|2363.5|2369.5|2363.5|2369.3|2363.3|2
1626954830000|2021-07-22 11:53:50|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1626954840000|2021-07-22 11:54:00|2369|2363|2367.8|2361.8|2369|2363|2367.8|2361.8|2
1626954850000|2021-07-22 11:54:10|2367.5|2361.5|2367.3|2361.3|2367.5|2361.5|2367.3|2361.3|2
1626954870000|2021-07-22 11:54:30|2366.8|2360.8|2367|2361|2367|2361|2366.3|2360.3|5
1626954880000|2021-07-22 11:54:40|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2366.5|2360.5|2
1626954900000|2021-07-22 11:55:00|2366.8|2360.8|2366.5|2360.5|2366.8|2360.8|2366.5|2360.5|2
1626954980000|2021-07-22 11:56:20|2366.3|2360.3|2366|2360|2366.3|2360.3|2366|2360|2
1626954990000|2021-07-22 11:56:30|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|2366.3|2360.3|1
1626955000000|2021-07-22 11:56:40|2366.5|2360.5|2367.8|2361.8|2367.8|2361.8|2366.5|2360.5|2
1626955010000|2021-07-22 11:56:50|2367.5|2361.5|2368.3|2362.3|2368.3|2362.3|2367.5|2361.5|3
1626955020000|2021-07-22 11:57:00|2369.3|2363.3|2369.8|2363.8|2369.8|2363.8|2369.3|2363.3|2
1626955030000|2021-07-22 11:57:10|2370|2364|2370|2364|2370|2364|2370|2364|1
1626955050000|2021-07-22 11:57:30|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|2369.8|2363.8|1
1626955080000|2021-07-22 11:58:00|2369.5|2363.5|2369.3|2363.3|2369.5|2363.5|2369.3|2363.3|2
1626955090000|2021-07-22 11:58:10|2369|2363|2369|2363|2369|2363|2369|2363|1
1626955180000|2021-07-22 11:59:40|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|1
1626955190000|2021-07-22 11:59:50|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1626955220000|2021-07-22 12:00:20|2370|2364|2371.5|2365.5|2371.5|2365.5|2370|2364|3
1626955230000|2021-07-22 12:00:30|2371.3|2365.3|2370.3|2364.3|2371.3|2365.3|2370.3|2364.3|3
1626955240000|2021-07-22 12:00:40|2370|2364|2370.5|2364.5|2370.5|2364.5|2370|2364|2
1626955350000|2021-07-22 12:02:30|2370|2364|2370|2364|2370|2364|2370|2364|1
1626955360000|2021-07-22 12:02:40|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|2370.3|2364.3|1
1626955380000|2021-07-22 12:03:00|2370.5|2364.5|2370.8|2364.8|2370.8|2364.8|2370.5|2364.5|2
1626955410000|2021-07-22 12:03:30|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|2370.5|2364.5|1
1626955440000|2021-07-22 12:04:00|2370.3|2364.3|2369.8|2363.8|2370.3|2364.3|2369.8|2363.8|2
1626955450000|2021-07-22 12:04:10|2369.5|2363.5|2369|2363|2369.5|2363.5|2369|2363|2
1626955460000|2021-07-22 12:04:20|2369.3|2363.3|2369.3|2363.3|2369.3|2363.3|2368.8|2362.8|4
1626955470000|2021-07-22 12:04:30|2369|2363|2369.8|2363.8|2370|2364|2369|2363|4
1626955480000|2021-07-22 12:04:40|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|2369.5|2363.5|1
1626955500000|2021-07-22 12:05:00|2369.8|2363.8|2370.5|2364.5|2370.5|2364.5|2369.8|2363.8|3
1626955520000|2021-07-22 12:05:20|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|2370.8|2364.8|1
1626955530000|2021-07-22 12:05:30|2371|2365|2371.3|2365.3|2371.3|2365.3|2371|2365|2
1626955540000|2021-07-22 12:05:40|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1626955550000|2021-07-22 12:05:50|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1626955590000|2021-07-22 12:06:30|2372|2366|2372|2366|2372|2366|2372|2366|1
1626955600000|2021-07-22 12:06:40|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1626955610000|2021-07-22 12:06:50|2371.5|2365.5|2371.8|2365.8|2371.8|2365.8|2371.5|2365.5|2
1626955620000|2021-07-22 12:07:00|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1626955640000|2021-07-22 12:07:20|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|2371.8|2365.8|1
1626955660000|2021-07-22 12:07:40|2372|2366|2372|2366|2372|2366|2372|2366|1
1626955690000|2021-07-22 12:08:10|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|2
1626955700000|2021-07-22 12:08:20|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1626955710000|2021-07-22 12:08:30|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1626955730000|2021-07-22 12:08:50|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1626955740000|2021-07-22 12:09:00|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1626955760000|2021-07-22 12:09:20|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1626955830000|2021-07-22 12:10:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1626955840000|2021-07-22 12:10:40|2373.5|2367.5|2373|2367|2373.5|2367.5|2373|2367|2
1626955850000|2021-07-22 12:10:50|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|2373.3|2367.3|1
1626955860000|2021-07-22 12:11:00|2373|2367|2373|2367|2373|2367|2373|2367|1
1626955880000|2021-07-22 12:11:20|2373.3|2367.3|2373|2367|2373.3|2367.3|2373|2367|2
1626955890000|2021-07-22 12:11:30|2372|2366|2372.5|2366.5|2372.5|2366.5|2372|2366|2
1626955910000|2021-07-22 12:11:50|2372.3|2366.3|2371.8|2365.8|2372.5|2366.5|2371.8|2365.8|4
1626955940000|2021-07-22 12:12:20|2372|2366|2372.8|2366.8|2372.8|2366.8|2372|2366|3
1626955950000|2021-07-22 12:12:30|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1626955960000|2021-07-22 12:12:40|2373|2367|2373|2367|2373.3|2367.3|2373|2367|3
1626955970000|2021-07-22 12:12:50|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1626956040000|2021-07-22 12:14:00|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1626956050000|2021-07-22 12:14:10|2372.8|2366.8|2372.3|2366.3|2372.8|2366.8|2372|2366|5
1626956090000|2021-07-22 12:14:50|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1626956140000|2021-07-22 12:15:40|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1626956160000|2021-07-22 12:16:00|2372|2366|2371.8|2365.8|2372.3|2366.3|2371.8|2365.8|6
1626956170000|2021-07-22 12:16:10|2372|2366|2372.3|2366.3|2372.5|2366.5|2371.8|2365.8|6
1626956190000|2021-07-22 12:16:30|2372.5|2366.5|2372.5|2366.5|2373|2367|2372.3|2366.3|7
1626956200000|2021-07-22 12:16:40|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|2
1626956220000|2021-07-22 12:17:00|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1626956280000|2021-07-22 12:18:00|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1626956310000|2021-07-22 12:18:30|2372|2366|2372.3|2366.3|2372.3|2366.3|2372|2366|2
1626956340000|2021-07-22 12:19:00|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|2
1626956410000|2021-07-22 12:20:10|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1626956420000|2021-07-22 12:20:20|2373.5|2367.5|2374|2368|2374|2368|2373.5|2367.5|5
1626956430000|2021-07-22 12:20:30|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1626956440000|2021-07-22 12:20:40|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1626956450000|2021-07-22 12:20:50|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|4
1626956470000|2021-07-22 12:21:10|2374|2368|2372.8|2366.8|2374|2368|2372.8|2366.8|3
1626956490000|2021-07-22 12:21:30|2373.3|2367.3|2373.8|2367.8|2373.8|2367.8|2373.3|2367.3|2
1626956500000|2021-07-22 12:21:40|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1626956520000|2021-07-22 12:22:00|2374|2368|2374|2368|2374|2368|2374|2368|1
1626956530000|2021-07-22 12:22:10|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1626956580000|2021-07-22 12:23:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1626956590000|2021-07-22 12:23:10|2374|2368|2373.8|2367.8|2374|2368|2373.8|2367.8|2
1626956600000|2021-07-22 12:23:20|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1626956610000|2021-07-22 12:23:30|2373.3|2367.3|2372.8|2366.8|2373.3|2367.3|2372.8|2366.8|2
1626956620000|2021-07-22 12:23:40|2372.5|2366.5|2372.8|2366.8|2372.8|2366.8|2372.5|2366.5|4
1626956630000|2021-07-22 12:23:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1626956640000|2021-07-22 12:24:00|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1626956650000|2021-07-22 12:24:10|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1626956660000|2021-07-22 12:24:20|2373|2367|2373.3|2367.3|2373.3|2367.3|2372.8|2366.8|4
1626956670000|2021-07-22 12:24:30|2373|2367|2373.5|2367.5|2373.5|2367.5|2373|2367|5
1626956680000|2021-07-22 12:24:40|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|2
1626956690000|2021-07-22 12:24:50|2373.8|2367.8|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|3
1626956710000|2021-07-22 12:25:10|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1626956720000|2021-07-22 12:25:20|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.3|2367.3|5
1626956730000|2021-07-22 12:25:30|2374|2368|2374|2368|2374.5|2368.5|2374|2368|4
1626956750000|2021-07-22 12:25:50|2374.3|2368.3|2374.5|2368.5|2374.5|2368.5|2374.3|2368.3|2
1626956760000|2021-07-22 12:26:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1626956790000|2021-07-22 12:26:30|2374|2368|2374|2368|2374|2368|2374|2368|1
1626956800000|2021-07-22 12:26:40|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1626956830000|2021-07-22 12:27:10|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1626956840000|2021-07-22 12:27:20|2373.3|2367.3|2373|2367|2373.3|2367.3|2373|2367|2
1626956850000|2021-07-22 12:27:30|2373.3|2367.3|2373.8|2367.8|2373.8|2367.8|2373.3|2367.3|3
1626956860000|2021-07-22 12:27:40|2374|2368|2374|2368|2374|2368|2374|2368|1
1626956880000|2021-07-22 12:28:00|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1626956890000|2021-07-22 12:28:10|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1626956900000|2021-07-22 12:28:20|2375|2369|2375|2369|2375|2369|2375|2369|1
1626956920000|2021-07-22 12:28:40|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1626956930000|2021-07-22 12:28:50|2375.8|2369.8|2375.8|2369.8|2376|2370|2375.8|2369.8|3
1626956940000|2021-07-22 12:29:00|2375.5|2369.5|2374.5|2368.5|2375.5|2369.5|2374.5|2368.5|3
1626956950000|2021-07-22 12:29:10|2374|2368|2374|2368|2374|2368|2374|2368|1
1626956960000|2021-07-22 12:29:20|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1626957010000|2021-07-22 12:30:10|2374|2368|2374|2368|2374|2368|2373.8|2367.8|3
1626957020000|2021-07-22 12:30:20|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1626957030000|2021-07-22 12:30:30|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2373.3|2367.3|2
1626957040000|2021-07-22 12:30:40|2373.5|2367.5|2373.3|2367.3|2373.5|2367.5|2372.8|2366.8|4
1626957050000|2021-07-22 12:30:50|2373|2367|2373.3|2367.3|2373.3|2367.3|2373|2367|2
1626957060000|2021-07-22 12:31:00|2373.5|2367.5|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|5
1626957080000|2021-07-22 12:31:20|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1626957090000|2021-07-22 12:31:30|2374|2368|2374.3|2368.3|2374.3|2368.3|2374|2368|2
1626957130000|2021-07-22 12:32:10|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1626957140000|2021-07-22 12:32:20|2374|2368|2374|2368|2374|2368|2374|2368|1
1626957240000|2021-07-22 12:34:00|2374.3|2368.3|2374.8|2368.8|2374.8|2368.8|2374.3|2368.3|3
1626957260000|2021-07-22 12:34:20|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1626957270000|2021-07-22 12:34:30|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1626957280000|2021-07-22 12:34:40|2375.3|2369.3|2375.8|2369.8|2375.8|2369.8|2375.3|2369.3|2
1626957340000|2021-07-22 12:35:40|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1626957370000|2021-07-22 12:36:10|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1626957380000|2021-07-22 12:36:20|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1626957390000|2021-07-22 12:36:30|2374.8|2368.8|2374|2368|2374.8|2368.8|2374|2368|4
1626957410000|2021-07-22 12:36:50|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1626957450000|2021-07-22 12:37:30|2374|2368|2374|2368|2374|2368|2374|2368|1
1626957460000|2021-07-22 12:37:40|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1626957480000|2021-07-22 12:38:00|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1626957490000|2021-07-22 12:38:10|2374.3|2368.3|2374|2368|2374.3|2368.3|2374|2368|2
1626957500000|2021-07-22 12:38:20|2374.3|2368.3|2374.5|2368.5|2374.8|2368.8|2374.3|2368.3|3
1626957550000|2021-07-22 12:39:10|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1626957560000|2021-07-22 12:39:20|2375|2369|2375|2369|2375|2369|2375|2369|1
1626957600000|2021-07-22 12:40:00|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1626957610000|2021-07-22 12:40:10|2375.8|2369.8|2375|2369|2375.8|2369.8|2375|2369|3
1626957620000|2021-07-22 12:40:20|2374|2368|2374|2368|2374|2368|2373.8|2367.8|3
1626957630000|2021-07-22 12:40:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1626957700000|2021-07-22 12:41:40|2374.3|2368.3|2374.8|2368.8|2374.8|2368.8|2374.3|2368.3|3
1626957710000|2021-07-22 12:41:50|2375|2369|2375|2369|2375|2369|2375|2369|1
1626957750000|2021-07-22 12:42:30|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1626957760000|2021-07-22 12:42:40|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1626957770000|2021-07-22 12:42:50|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1626957790000|2021-07-22 12:43:10|2376|2370|2376.3|2370.3|2376.8|2370.8|2376|2370|4
1626957840000|2021-07-22 12:44:00|2376.5|2370.5|2377|2371|2377|2371|2376.5|2370.5|4
1626957850000|2021-07-22 12:44:10|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1626957860000|2021-07-22 12:44:20|2376.5|2370.5|2376|2370|2376.5|2370.5|2376|2370|3
1626957870000|2021-07-22 12:44:30|2375.8|2369.8|2376|2370|2376|2370|2375.8|2369.8|2
1626957880000|2021-07-22 12:44:40|2375.5|2369.5|2376.5|2370.5|2376.5|2370.5|2375.5|2369.5|3
1626957900000|2021-07-22 12:45:00|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1626957910000|2021-07-22 12:45:10|2377|2371|2377|2371|2377|2371|2376.8|2370.8|3
1626957930000|2021-07-22 12:45:30|2377.3|2371.3|2379.5|2373.5|2380|2374|2377.3|2371.3|5
1626957940000|2021-07-22 12:45:40|2378.5|2372.5|2378.3|2372.3|2378.5|2372.5|2378.3|2372.3|2
1626957950000|2021-07-22 12:45:50|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1626957960000|2021-07-22 12:46:00|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|2
1626957970000|2021-07-22 12:46:10|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|2
1626957980000|2021-07-22 12:46:20|2378.8|2372.8|2378.3|2372.3|2378.8|2372.8|2378.3|2372.3|2
1626957990000|2021-07-22 12:46:30|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1626958000000|2021-07-22 12:46:40|2378.8|2372.8|2379.3|2373.3|2379.3|2373.3|2378.8|2372.8|3
1626958010000|2021-07-22 12:46:50|2379|2373|2379|2373|2379|2373|2379|2373|1
1626958020000|2021-07-22 12:47:00|2378.8|2372.8|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|2
1626958030000|2021-07-22 12:47:10|2378.8|2372.8|2378.5|2372.5|2379.3|2373.3|2378.5|2372.5|3
1626958040000|2021-07-22 12:47:20|2378.8|2372.8|2377|2371|2378.8|2372.8|2377|2371|3
1626958050000|2021-07-22 12:47:30|2377.3|2371.3|2378|2372|2378|2372|2377.3|2371.3|4
1626958070000|2021-07-22 12:47:50|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1626958080000|2021-07-22 12:48:00|2378.8|2372.8|2378.3|2372.3|2378.8|2372.8|2378|2372|8
1626958140000|2021-07-22 12:49:00|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1626958160000|2021-07-22 12:49:20|2378.3|2372.3|2378.5|2372.5|2379|2373|2378.3|2372.3|4
1626958170000|2021-07-22 12:49:30|2378.8|2372.8|2379|2373|2379|2373|2378.8|2372.8|4
1626958180000|2021-07-22 12:49:40|2379.3|2373.3|2380|2374|2380|2374|2379.3|2373.3|3
1626958190000|2021-07-22 12:49:50|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1626958200000|2021-07-22 12:50:00|2380|2374|2379|2373|2380|2374|2379|2373|2
1626958210000|2021-07-22 12:50:10|2379.3|2373.3|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|3
1626958220000|2021-07-22 12:50:20|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.3|2373.3|3
1626958230000|2021-07-22 12:50:30|2380|2374|2380|2374|2380|2374|2380|2374|1
1626958240000|2021-07-22 12:50:40|2379.8|2373.8|2380.3|2374.3|2380.3|2374.3|2379.8|2373.8|3
1626958250000|2021-07-22 12:50:50|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1626958260000|2021-07-22 12:51:00|2380|2374|2380|2374|2380|2374|2379.8|2373.8|3
1626958290000|2021-07-22 12:51:30|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|2
1626958300000|2021-07-22 12:51:40|2379.8|2373.8|2379.8|2373.8|2380|2374|2379.8|2373.8|3
1626958310000|2021-07-22 12:51:50|2380|2374|2380|2374|2380.3|2374.3|2380|2374|3
1626958320000|2021-07-22 12:52:00|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|4
1626958330000|2021-07-22 12:52:10|2379.8|2373.8|2378.3|2372.3|2379.8|2373.8|2378.3|2372.3|6
1626958340000|2021-07-22 12:52:20|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.3|2372.3|3
1626958350000|2021-07-22 12:52:30|2378.3|2372.3|2378.3|2372.3|2378.5|2372.5|2378.3|2372.3|3
1626958360000|2021-07-22 12:52:40|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1626958370000|2021-07-22 12:52:50|2377|2371|2377|2371|2377|2371|2377|2371|1
1626958380000|2021-07-22 12:53:00|2377.3|2371.3|2377.3|2371.3|2378|2372|2377.3|2371.3|3
1626958400000|2021-07-22 12:53:20|2377|2371|2377.3|2371.3|2377.3|2371.3|2377|2371|2
1626958420000|2021-07-22 12:53:40|2377|2371|2377|2371|2377|2371|2377|2371|1
1626958430000|2021-07-22 12:53:50|2377.3|2371.3|2378|2372|2378|2372|2377.3|2371.3|3
1626958440000|2021-07-22 12:54:00|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1626958450000|2021-07-22 12:54:10|2378|2372|2377|2371|2378|2372|2377|2371|4
1626958470000|2021-07-22 12:54:30|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1626958480000|2021-07-22 12:54:40|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1626958490000|2021-07-22 12:54:50|2375.8|2369.8|2374.5|2368.5|2375.8|2369.8|2374.3|2368.3|6
1626958500000|2021-07-22 12:55:00|2375|2369|2375|2369|2375|2369|2375|2369|1
1626958510000|2021-07-22 12:55:10|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1626958520000|2021-07-22 12:55:20|2375|2369|2375|2369|2375|2369|2375|2369|1
1626958530000|2021-07-22 12:55:30|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|2
1626958540000|2021-07-22 12:55:40|2373.8|2367.8|2373.8|2367.8|2374|2368|2372.8|2366.8|8
1626958550000|2021-07-22 12:55:50|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1626958560000|2021-07-22 12:56:00|2373.8|2367.8|2373.5|2367.5|2373.8|2367.8|2373.5|2367.5|2
1626958570000|2021-07-22 12:56:10|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1626958580000|2021-07-22 12:56:20|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1626958590000|2021-07-22 12:56:30|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1626958600000|2021-07-22 12:56:40|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1626958620000|2021-07-22 12:57:00|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1626958640000|2021-07-22 12:57:20|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1626958670000|2021-07-22 12:57:50|2375|2369|2375|2369|2375|2369|2374.5|2368.5|5
1626958680000|2021-07-22 12:58:00|2374.8|2368.8|2374.5|2368.5|2374.8|2368.8|2374.5|2368.5|2
1626958700000|2021-07-22 12:58:20|2375|2369|2374.5|2368.5|2375|2369|2374.5|2368.5|2
1626958710000|2021-07-22 12:58:30|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1626958720000|2021-07-22 12:58:40|2374.5|2368.5|2374.8|2368.8|2374.8|2368.8|2374.5|2368.5|2
1626958730000|2021-07-22 12:58:50|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1626958740000|2021-07-22 12:59:00|2375|2369|2374.3|2368.3|2375|2369|2374.3|2368.3|4
1626958750000|2021-07-22 12:59:10|2374|2368|2373.5|2367.5|2374.3|2368.3|2373.3|2367.3|5
1626958760000|2021-07-22 12:59:20|2374.3|2368.3|2373.5|2367.5|2374.3|2368.3|2373.5|2367.5|3
1626958770000|2021-07-22 12:59:30|2374.3|2368.3|2374.8|2368.8|2374.8|2368.8|2374|2368|5
1626958780000|2021-07-22 12:59:40|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|4
1626958790000|2021-07-22 12:59:50|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1626958800000|2021-07-22 13:00:00|2374.5|2368.5|2373.3|2367.3|2374.5|2368.5|2372.8|2366.8|17
1626958810000|2021-07-22 13:00:10|2373.5|2367.5|2374.5|2368.5|2374.8|2368.8|2373.5|2367.5|17
1626958820000|2021-07-22 13:00:20|2374.8|2368.8|2375.8|2369.8|2375.8|2369.8|2374.8|2368.8|5
1626958830000|2021-07-22 13:00:30|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|6
1626958840000|2021-07-22 13:00:40|2375.5|2369.5|2375.8|2369.8|2376|2370|2375.5|2369.5|4
1626958850000|2021-07-22 13:00:50|2376|2370|2375.8|2369.8|2376.3|2370.3|2375.5|2369.5|6
1626958860000|2021-07-22 13:01:00|2376|2370|2375.8|2369.8|2376.3|2370.3|2375.3|2369.3|8
1626958870000|2021-07-22 13:01:10|2376|2370|2374|2368|2376|2370|2374|2368|10
1626958880000|2021-07-22 13:01:20|2373.8|2367.8|2374.8|2368.8|2374.8|2368.8|2373.5|2367.5|3
1626958890000|2021-07-22 13:01:30|2374.3|2368.3|2373.8|2367.8|2374.5|2368.5|2373.8|2367.8|8
1626958900000|2021-07-22 13:01:40|2374|2368|2373.8|2367.8|2374.5|2368.5|2373.5|2367.5|5
1626958910000|2021-07-22 13:01:50|2374|2368|2374|2368|2374|2368|2374|2368|1
1626958920000|2021-07-22 13:02:00|2373.8|2367.8|2373|2367|2374|2368|2372.3|2366.3|7
1626958930000|2021-07-22 13:02:10|2372.8|2366.8|2372|2366|2372.8|2366.8|2372|2366|5
1626958940000|2021-07-22 13:02:20|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|2
1626958950000|2021-07-22 13:02:30|2372.3|2366.3|2372.5|2366.5|2372.5|2366.5|2372.3|2366.3|2
1626958970000|2021-07-22 13:02:50|2372.8|2366.8|2372.8|2366.8|2373.3|2367.3|2371.5|2365.5|4
1626958980000|2021-07-22 13:03:00|2372.5|2366.5|2373.8|2367.8|2373.8|2367.8|2372.5|2366.5|5
1626958990000|2021-07-22 13:03:10|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|3
1626959000000|2021-07-22 13:03:20|2373.3|2367.3|2374|2368|2374.3|2368.3|2373.3|2367.3|6
1626959010000|2021-07-22 13:03:30|2375|2369|2375.8|2369.8|2375.8|2369.8|2375|2369|3
1626959020000|2021-07-22 13:03:40|2375.5|2369.5|2374.8|2368.8|2375.5|2369.5|2374.5|2368.5|5
1626959040000|2021-07-22 13:04:00|2373.8|2367.8|2374.8|2368.8|2374.8|2368.8|2373.8|2367.8|4
1626959050000|2021-07-22 13:04:10|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1626959070000|2021-07-22 13:04:30|2375.5|2369.5|2375|2369|2375.8|2369.8|2374.5|2368.5|8
1626959090000|2021-07-22 13:04:50|2374.8|2368.8|2374.3|2368.3|2374.8|2368.8|2374.3|2368.3|2
1626959110000|2021-07-22 13:05:10|2374|2368|2374|2368|2374|2368|2373.8|2367.8|3
1626959170000|2021-07-22 13:06:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1626959180000|2021-07-22 13:06:20|2374.5|2368.5|2375.5|2369.5|2375.5|2369.5|2374.5|2368.5|5
1626959200000|2021-07-22 13:06:40|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1626959210000|2021-07-22 13:06:50|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1626959220000|2021-07-22 13:07:00|2376|2370|2378.3|2372.3|2378.3|2372.3|2376|2370|4
1626959230000|2021-07-22 13:07:10|2378|2372|2378.5|2372.5|2378.5|2372.5|2378|2372|3
1626959240000|2021-07-22 13:07:20|2378.8|2372.8|2379|2373|2379.5|2373.5|2378.8|2372.8|4
1626959250000|2021-07-22 13:07:30|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.5|2372.5|3
1626959270000|2021-07-22 13:07:50|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.5|2372.5|2
1626959280000|2021-07-22 13:08:00|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.3|2372.3|4
1626959290000|2021-07-22 13:08:10|2378.5|2372.5|2379|2373|2379|2373|2378.5|2372.5|3
1626959300000|2021-07-22 13:08:20|2379.3|2373.3|2379.8|2373.8|2379.8|2373.8|2379.3|2373.3|9
1626959310000|2021-07-22 13:08:30|2379.5|2373.5|2379.8|2373.8|2379.8|2373.8|2379.5|2373.5|2
1626959330000|2021-07-22 13:08:50|2379|2373|2379.8|2373.8|2379.8|2373.8|2379|2373|3
1626959350000|2021-07-22 13:09:10|2379.5|2373.5|2380|2374|2380|2374|2379.5|2373.5|3
1626959370000|2021-07-22 13:09:30|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379|2373|4
1626959420000|2021-07-22 13:10:20|2379.8|2373.8|2380.3|2374.3|2380.3|2374.3|2379.8|2373.8|3
1626959430000|2021-07-22 13:10:30|2380.5|2374.5|2380.8|2374.8|2380.8|2374.8|2380.5|2374.5|2
1626959440000|2021-07-22 13:10:40|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1626959450000|2021-07-22 13:10:50|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|3
1626959460000|2021-07-22 13:11:00|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1626959480000|2021-07-22 13:11:20|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|2
1626959500000|2021-07-22 13:11:40|2381|2375|2381.5|2375.5|2381.5|2375.5|2381|2375|3
1626959520000|2021-07-22 13:12:00|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|2
1626959550000|2021-07-22 13:12:30|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1626959560000|2021-07-22 13:12:40|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1626959570000|2021-07-22 13:12:50|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1626959580000|2021-07-22 13:13:00|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|2
1626959590000|2021-07-22 13:13:10|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1626959610000|2021-07-22 13:13:30|2381.5|2375.5|2381|2375|2381.8|2375.8|2381|2375|4
1626959630000|2021-07-22 13:13:50|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1626959640000|2021-07-22 13:14:00|2381|2375|2381.5|2375.5|2381.5|2375.5|2381|2375|3
1626959700000|2021-07-22 13:15:00|2381.8|2375.8|2381.5|2375.5|2381.8|2375.8|2381.5|2375.5|4
1626959760000|2021-07-22 13:16:00|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1626959770000|2021-07-22 13:16:10|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1626959780000|2021-07-22 13:16:20|2382|2376|2382|2376|2382|2376|2382|2376|1
1626959790000|2021-07-22 13:16:30|2381.8|2375.8|2381.8|2375.8|2382|2376|2381.8|2375.8|3
1626959800000|2021-07-22 13:16:40|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1626959810000|2021-07-22 13:16:50|2382|2376|2382|2376|2382|2376|2382|2376|1
1626959830000|2021-07-22 13:17:10|2382.3|2376.3|2383.5|2377.5|2383.5|2377.5|2382.3|2376.3|4
1626959870000|2021-07-22 13:17:50|2383.8|2377.8|2385.4|2379.4|2385.4|2379.4|2383.8|2377.8|8
1626959880000|2021-07-22 13:18:00|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1626959900000|2021-07-22 13:18:20|2385|2379|2385|2379|2385|2379|2385|2379|1
1626959910000|2021-07-22 13:18:30|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|2
1626959970000|2021-07-22 13:19:30|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1626959980000|2021-07-22 13:19:40|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1626959990000|2021-07-22 13:19:50|2386|2380|2385.5|2379.5|2386|2380|2385.5|2379.5|2
1626960000000|2021-07-22 13:20:00|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1626960010000|2021-07-22 13:20:10|2385|2379|2385|2379|2385|2379|2385|2379|1
1626960020000|2021-07-22 13:20:20|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|3
1626960090000|2021-07-22 13:21:30|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1626960100000|2021-07-22 13:21:40|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1626960120000|2021-07-22 13:22:00|2384.8|2378.8|2384.3|2378.3|2384.8|2378.8|2384.3|2378.3|2
1626960130000|2021-07-22 13:22:10|2384.8|2378.8|2384.3|2378.3|2384.8|2378.8|2384.3|2378.3|2
1626960140000|2021-07-22 13:22:20|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1626960150000|2021-07-22 13:22:30|2385|2379|2385|2379|2385|2379|2385|2379|1
1626960160000|2021-07-22 13:22:40|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1626960190000|2021-07-22 13:23:10|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|2
1626960220000|2021-07-22 13:23:40|2385|2379|2384.5|2378.5|2385|2379|2384.3|2378.3|4
1626960270000|2021-07-22 13:24:30|2384.8|2378.8|2385|2379|2385|2379|2384.8|2378.8|2
1626960280000|2021-07-22 13:24:40|2385.3|2379.3|2385.5|2379.5|2385.5|2379.5|2385.3|2379.3|2
1626960290000|2021-07-22 13:24:50|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1626960300000|2021-07-22 13:25:00|2385|2379|2385|2379|2385|2379|2385|2379|1
1626960330000|2021-07-22 13:25:30|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1626960340000|2021-07-22 13:25:40|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|2
1626960350000|2021-07-22 13:25:50|2386.3|2380.3|2386|2380|2386.3|2380.3|2386|2380|2
1626960370000|2021-07-22 13:26:10|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1626960390000|2021-07-22 13:26:30|2386.5|2380.5|2387|2381|2387|2381|2386.5|2380.5|2
1626960400000|2021-07-22 13:26:40|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386|2380|3
1626960410000|2021-07-22 13:26:50|2386|2380|2385.3|2379.3|2386|2380|2385|2379|4
1626960420000|2021-07-22 13:27:00|2385|2379|2385|2379|2385|2379|2385|2379|1
1626960430000|2021-07-22 13:27:10|2385.3|2379.3|2385.5|2379.5|2385.5|2379.5|2385.3|2379.3|2
1626960440000|2021-07-22 13:27:20|2385.8|2379.8|2386|2380|2386|2380|2385.8|2379.8|2
1626960450000|2021-07-22 13:27:30|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1626960460000|2021-07-22 13:27:40|2386|2380|2386|2380|2386|2380|2386|2380|1
1626960470000|2021-07-22 13:27:50|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1626960520000|2021-07-22 13:28:40|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1626960550000|2021-07-22 13:29:10|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1626960600000|2021-07-22 13:30:00|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1626960610000|2021-07-22 13:30:10|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1626960640000|2021-07-22 13:30:40|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1626960670000|2021-07-22 13:31:10|2384.3|2378.3|2384|2378|2384.3|2378.3|2383.8|2377.8|6
1626960680000|2021-07-22 13:31:20|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1626960690000|2021-07-22 13:31:30|2384|2378|2384|2378|2384|2378|2384|2378|1
1626960700000|2021-07-22 13:31:40|2384.3|2378.3|2384|2378|2384.3|2378.3|2384|2378|2
1626960740000|2021-07-22 13:32:20|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1626960750000|2021-07-22 13:32:30|2384|2378|2384|2378|2384|2378|2384|2378|1
1626960760000|2021-07-22 13:32:40|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1626960770000|2021-07-22 13:32:50|2384|2378|2384.5|2378.5|2384.5|2378.5|2384|2378|3
1626960800000|2021-07-22 13:33:20|2383.3|2377.3|2382.5|2376.5|2383.3|2377.3|2382.5|2376.5|4
1626960810000|2021-07-22 13:33:30|2382|2376|2382|2376|2382.8|2376.8|2382|2376|7
1626960820000|2021-07-22 13:33:40|2381.8|2375.8|2382|2376|2382|2376|2381.5|2375.5|4
1626960830000|2021-07-22 13:33:50|2381.8|2375.8|2382.3|2376.3|2382.5|2376.5|2381.8|2375.8|4
1626960840000|2021-07-22 13:34:00|2382.5|2376.5|2382|2376|2382.5|2376.5|2382|2376|3
1626960850000|2021-07-22 13:34:10|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1626960860000|2021-07-22 13:34:20|2382|2376|2381.8|2375.8|2382|2376|2381.3|2375.3|6
1626960870000|2021-07-22 13:34:30|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381.3|2375.3|2
1626960880000|2021-07-22 13:34:40|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1626960890000|2021-07-22 13:34:50|2381.5|2375.5|2381.5|2375.5|2382.3|2376.3|2381.5|2375.5|5
1626960900000|2021-07-22 13:35:00|2381.3|2375.3|2380.3|2374.3|2381.5|2375.5|2380.3|2374.3|7
1626960910000|2021-07-22 13:35:10|2380.5|2374.5|2381|2375|2381.3|2375.3|2380.5|2374.5|6
1626960920000|2021-07-22 13:35:20|2380.8|2374.8|2380.5|2374.5|2381|2375|2380.5|2374.5|5
1626960930000|2021-07-22 13:35:30|2380.3|2374.3|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|4
1626960950000|2021-07-22 13:35:50|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1626960970000|2021-07-22 13:36:10|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1626960980000|2021-07-22 13:36:20|2380.3|2374.3|2380|2374|2380.3|2374.3|2380|2374|2
1626961010000|2021-07-22 13:36:50|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1626961020000|2021-07-22 13:37:00|2379.5|2373.5|2380|2374|2380|2374|2379.5|2373.5|3
1626961030000|2021-07-22 13:37:10|2379.8|2373.8|2379.3|2373.3|2379.8|2373.8|2379.3|2373.3|2
1626961060000|2021-07-22 13:37:40|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1626961070000|2021-07-22 13:37:50|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379|2373|5
1626961080000|2021-07-22 13:38:00|2379|2373|2379|2373|2379|2373|2379|2373|1
1626961090000|2021-07-22 13:38:10|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1626961100000|2021-07-22 13:38:20|2379|2373|2379|2373|2379.5|2373.5|2379|2373|5
1626961110000|2021-07-22 13:38:30|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1626961120000|2021-07-22 13:38:40|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|4
1626961130000|2021-07-22 13:38:50|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379|2373|6
1626961140000|2021-07-22 13:39:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1626961150000|2021-07-22 13:39:10|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1626961160000|2021-07-22 13:39:20|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1626961190000|2021-07-22 13:39:50|2380.8|2374.8|2381|2375|2381|2375|2380.5|2374.5|4
1626961220000|2021-07-22 13:40:20|2381.3|2375.3|2381.8|2375.8|2382|2376|2381.3|2375.3|5
1626961230000|2021-07-22 13:40:30|2381.5|2375.5|2382|2376|2382|2376|2381.5|2375.5|2
1626961240000|2021-07-22 13:40:40|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1626961280000|2021-07-22 13:41:20|2381.8|2375.8|2381.5|2375.5|2381.8|2375.8|2381.3|2375.3|3
1626961290000|2021-07-22 13:41:30|2381.3|2375.3|2382.5|2376.5|2382.5|2376.5|2381.3|2375.3|6
1626961300000|2021-07-22 13:41:40|2382|2376|2381.8|2375.8|2382|2376|2381.8|2375.8|2
1626961320000|2021-07-22 13:42:00|2382.3|2376.3|2384.5|2378.5|2384.8|2378.8|2382.3|2376.3|6
1626961340000|2021-07-22 13:42:20|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1626961350000|2021-07-22 13:42:30|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1626961360000|2021-07-22 13:42:40|2383|2377|2383|2377|2383|2377|2382.5|2376.5|4
1626961380000|2021-07-22 13:43:00|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1626961400000|2021-07-22 13:43:20|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1626961430000|2021-07-22 13:43:50|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1626961440000|2021-07-22 13:44:00|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1626961450000|2021-07-22 13:44:10|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1626961460000|2021-07-22 13:44:20|2383|2377|2382.3|2376.3|2383|2377|2382.3|2376.3|4
1626961470000|2021-07-22 13:44:30|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1626961480000|2021-07-22 13:44:40|2382|2376|2382|2376|2382.3|2376.3|2382|2376|3
1626961490000|2021-07-22 13:44:50|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1626961500000|2021-07-22 13:45:00|2382.8|2376.8|2381.8|2375.8|2382.8|2376.8|2381.8|2375.8|4
1626961510000|2021-07-22 13:45:10|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1626961570000|2021-07-22 13:46:10|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1626961600000|2021-07-22 13:46:40|2382|2376|2382|2376|2382|2376|2382|2376|1
1626961680000|2021-07-22 13:48:00|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1626961720000|2021-07-22 13:48:40|2382.3|2376.3|2381.8|2375.8|2382.3|2376.3|2381.8|2375.8|4
1626961760000|2021-07-22 13:49:20|2381.5|2375.5|2381.5|2375.5|2381.8|2375.8|2381.5|2375.5|3
1626961770000|2021-07-22 13:49:30|2381.3|2375.3|2381.8|2375.8|2381.8|2375.8|2381.3|2375.3|3
1626961780000|2021-07-22 13:49:40|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381|2375|3
1626961790000|2021-07-22 13:49:50|2381|2375|2380.5|2374.5|2381.3|2375.3|2380.5|2374.5|4
1626961820000|2021-07-22 13:50:20|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1626961840000|2021-07-22 13:50:40|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1626961860000|2021-07-22 13:51:00|2380.8|2374.8|2380.3|2374.3|2380.8|2374.8|2380.3|2374.3|2
1626961870000|2021-07-22 13:51:10|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1626961900000|2021-07-22 13:51:40|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1626961940000|2021-07-22 13:52:20|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|2
1626961950000|2021-07-22 13:52:30|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1626961990000|2021-07-22 13:53:10|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1626962010000|2021-07-22 13:53:30|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|3
1626962020000|2021-07-22 13:53:40|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|2
1626962050000|2021-07-22 13:54:10|2379|2373|2379|2373|2379|2373|2378.8|2372.8|7
1626962060000|2021-07-22 13:54:20|2379.3|2373.3|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|3
1626962070000|2021-07-22 13:54:30|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1626962080000|2021-07-22 13:54:40|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1626962090000|2021-07-22 13:54:50|2379.5|2373.5|2380|2374|2380|2374|2379.5|2373.5|3
1626962110000|2021-07-22 13:55:10|2379.8|2373.8|2379.8|2373.8|2380.3|2374.3|2379.5|2373.5|5
1626962130000|2021-07-22 13:55:30|2380|2374|2380|2374|2380|2374|2380|2374|1
1626962140000|2021-07-22 13:55:40|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1626962150000|2021-07-22 13:55:50|2380.5|2374.5|2382|2376|2382|2376|2380.5|2374.5|3
1626962160000|2021-07-22 13:56:00|2382.5|2376.5|2383.3|2377.3|2383.3|2377.3|2382.5|2376.5|3
1626962170000|2021-07-22 13:56:10|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1626962180000|2021-07-22 13:56:20|2383.5|2377.5|2383|2377|2383.5|2377.5|2382.8|2376.8|3
1626962190000|2021-07-22 13:56:30|2382.8|2376.8|2383.3|2377.3|2383.3|2377.3|2382.8|2376.8|4
1626962210000|2021-07-22 13:56:50|2384|2378|2384|2378|2384|2378|2384|2378|1
1626962220000|2021-07-22 13:57:00|2384.3|2378.3|2384.3|2378.3|2384.5|2378.5|2384.3|2378.3|3
1626962240000|2021-07-22 13:57:20|2384.5|2378.5|2384.3|2378.3|2384.5|2378.5|2384.3|2378.3|2
1626962250000|2021-07-22 13:57:30|2383.8|2377.8|2383.8|2377.8|2384.3|2378.3|2383.8|2377.8|4
1626962270000|2021-07-22 13:57:50|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1626962280000|2021-07-22 13:58:00|2384|2378|2384.8|2378.8|2384.8|2378.8|2384|2378|2
1626962290000|2021-07-22 13:58:10|2385|2379|2384.8|2378.8|2385|2379|2384.8|2378.8|2
1626962300000|2021-07-22 13:58:20|2384.5|2378.5|2384|2378|2384.5|2378.5|2384|2378|5
1626962310000|2021-07-22 13:58:30|2383.8|2377.8|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|3
1626962320000|2021-07-22 13:58:40|2384|2378|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|4
1626962330000|2021-07-22 13:58:50|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1626962340000|2021-07-22 13:59:00|2384.3|2378.3|2384|2378|2384.5|2378.5|2383.5|2377.5|8
1626962350000|2021-07-22 13:59:10|2384.5|2378.5|2384.3|2378.3|2384.5|2378.5|2384.3|2378.3|2
1626962360000|2021-07-22 13:59:20|2383.6|2377.6|2382.8|2376.8|2383.8|2377.8|2382.8|2376.8|4
1626962370000|2021-07-22 13:59:30|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1626962390000|2021-07-22 13:59:50|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1626962400000|2021-07-22 14:00:00|2383.5|2377.5|2381|2375|2383.5|2377.5|2381|2375|4
1626962410000|2021-07-22 14:00:10|2380.8|2374.8|2382|2376|2382|2376|2380.8|2374.8|2
1626962420000|2021-07-22 14:00:20|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|2
1626962430000|2021-07-22 14:00:30|2383|2377|2383|2377|2383.3|2377.3|2383|2377|3
1626962440000|2021-07-22 14:00:40|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1626962470000|2021-07-22 14:01:10|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1626962560000|2021-07-22 14:02:40|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1626962570000|2021-07-22 14:02:50|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1626962580000|2021-07-22 14:03:00|2383.5|2377.5|2382.5|2376.5|2383.5|2377.5|2381.5|2375.5|7
1626962590000|2021-07-22 14:03:10|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1626962600000|2021-07-22 14:03:20|2381.3|2375.3|2381.8|2375.8|2381.8|2375.8|2381.3|2375.3|2
1626962630000|2021-07-22 14:03:50|2380.8|2374.8|2381.5|2375.5|2381.5|2375.5|2380.8|2374.8|3
1626962660000|2021-07-22 14:04:20|2382.5|2376.5|2383.8|2377.8|2383.8|2377.8|2382.3|2376.3|4
1626962670000|2021-07-22 14:04:30|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1626962700000|2021-07-22 14:05:00|2383.5|2377.5|2382.5|2376.5|2383.5|2377.5|2382.5|2376.5|2
1626962710000|2021-07-22 14:05:10|2382.3|2376.3|2383.3|2377.3|2383.3|2377.3|2382.3|2376.3|2
1626962720000|2021-07-22 14:05:20|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|2
1626962730000|2021-07-22 14:05:30|2382.5|2376.5|2381.8|2375.8|2382.5|2376.5|2381.8|2375.8|2
1626962740000|2021-07-22 14:05:40|2382|2376|2382|2376|2382|2376|2382|2376|1
1626962750000|2021-07-22 14:05:50|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1626962760000|2021-07-22 14:06:00|2382.3|2376.3|2382.8|2376.8|2383.3|2377.3|2382.3|2376.3|6
1626962770000|2021-07-22 14:06:10|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2381.8|2375.8|6
1626962780000|2021-07-22 14:06:20|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1626962790000|2021-07-22 14:06:30|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1626962800000|2021-07-22 14:06:40|2382|2376|2383.3|2377.3|2383.5|2377.5|2382|2376|5
1626962810000|2021-07-22 14:06:50|2383|2377|2383.5|2377.5|2383.5|2377.5|2382.8|2376.8|4
1626962820000|2021-07-22 14:07:00|2383.3|2377.3|2382.3|2376.3|2383.3|2377.3|2382.3|2376.3|6
1626962830000|2021-07-22 14:07:10|2382|2376|2382|2376|2382|2376|2382|2376|1
1626962840000|2021-07-22 14:07:20|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1626962850000|2021-07-22 14:07:30|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1626962900000|2021-07-22 14:08:20|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1626962910000|2021-07-22 14:08:30|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1626962920000|2021-07-22 14:08:40|2382|2376|2383.3|2377.3|2383.5|2377.5|2382|2376|4
1626962970000|2021-07-22 14:09:30|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1626962990000|2021-07-22 14:09:50|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2381.5|2375.5|4
1626963000000|2021-07-22 14:10:00|2382.8|2376.8|2383|2377|2383.3|2377.3|2382.8|2376.8|4
1626963010000|2021-07-22 14:10:10|2383.3|2377.3|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|3
1626963020000|2021-07-22 14:10:20|2382.5|2376.5|2383|2377|2383|2377|2382.5|2376.5|3
1626963040000|2021-07-22 14:10:40|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1626963060000|2021-07-22 14:11:00|2383|2377|2383|2377|2383|2377|2383|2377|1
1626963080000|2021-07-22 14:11:20|2383.3|2377.3|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|4
1626963090000|2021-07-22 14:11:30|2383.8|2377.8|2384.5|2378.5|2384.5|2378.5|2383.8|2377.8|4
1626963140000|2021-07-22 14:12:20|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|2
1626963150000|2021-07-22 14:12:30|2383.8|2377.8|2385.3|2379.3|2385.3|2379.3|2383.8|2377.8|4
1626963160000|2021-07-22 14:12:40|2384.8|2378.8|2385.3|2379.3|2385.3|2379.3|2384.8|2378.8|2
1626963180000|2021-07-22 14:13:00|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1626963210000|2021-07-22 14:13:30|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1626963230000|2021-07-22 14:13:50|2385.5|2379.5|2383.5|2377.5|2385.5|2379.5|2383.5|2377.5|5
1626963240000|2021-07-22 14:14:00|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|2
1626963260000|2021-07-22 14:14:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1626963270000|2021-07-22 14:14:30|2384|2378|2384|2378|2384|2378|2384|2378|1
1626963280000|2021-07-22 14:14:40|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1626963290000|2021-07-22 14:14:50|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1626963300000|2021-07-22 14:15:00|2383.3|2377.3|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|4
1626963370000|2021-07-22 14:16:10|2383.3|2377.3|2382.5|2376.5|2383.3|2377.3|2382.5|2376.5|8
1626963390000|2021-07-22 14:16:30|2382.8|2376.8|2382.5|2376.5|2383|2377|2382.5|2376.5|4
1626963410000|2021-07-22 14:16:50|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|4
1626963420000|2021-07-22 14:17:00|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1626963430000|2021-07-22 14:17:10|2382.8|2376.8|2382.5|2376.5|2383|2377|2382.5|2376.5|6
1626963460000|2021-07-22 14:17:40|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1626963490000|2021-07-22 14:18:10|2382.8|2376.8|2382.5|2376.5|2383|2377|2382.5|2376.5|3
1626963540000|2021-07-22 14:19:00|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1626963570000|2021-07-22 14:19:30|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1626963580000|2021-07-22 14:19:40|2382.5|2376.5|2384.5|2378.5|2384.5|2378.5|2382.5|2376.5|6
1626963600000|2021-07-22 14:20:00|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1626963610000|2021-07-22 14:20:10|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1626963640000|2021-07-22 14:20:40|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1626963650000|2021-07-22 14:20:50|2384|2378|2384|2378|2384|2378|2384|2378|1
1626963670000|2021-07-22 14:21:10|2384.3|2378.3|2384|2378|2384.3|2378.3|2383.8|2377.8|4
1626963680000|2021-07-22 14:21:20|2383.8|2377.8|2383.3|2377.3|2383.8|2377.8|2383.3|2377.3|2
1626963690000|2021-07-22 14:21:30|2383.5|2377.5|2384|2378|2384|2378|2383.5|2377.5|3
1626963700000|2021-07-22 14:21:40|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1626963740000|2021-07-22 14:22:20|2384.5|2378.5|2384.3|2378.3|2384.5|2378.5|2384.3|2378.3|2
1626963810000|2021-07-22 14:23:30|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1626963830000|2021-07-22 14:23:50|2383.8|2377.8|2384.5|2378.5|2384.5|2378.5|2383.8|2377.8|3
1626963850000|2021-07-22 14:24:10|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|3
1626963860000|2021-07-22 14:24:20|2385|2379|2385|2379|2385|2379|2385|2379|1
1626963890000|2021-07-22 14:24:50|2385.3|2379.3|2385|2379|2385.3|2379.3|2385|2379|2
1626963900000|2021-07-22 14:25:00|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1626963910000|2021-07-22 14:25:10|2385|2379|2386|2380|2386|2380|2385|2379|2
1626963920000|2021-07-22 14:25:20|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1626963930000|2021-07-22 14:25:30|2385.3|2379.3|2384.8|2378.8|2385.3|2379.3|2384.8|2378.8|2
1626963940000|2021-07-22 14:25:40|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1626963950000|2021-07-22 14:25:50|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1626963970000|2021-07-22 14:26:10|2384|2378|2384|2378|2384|2378|2384|2378|1
1626963990000|2021-07-22 14:26:30|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1626964000000|2021-07-22 14:26:40|2383.8|2377.8|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|2
1626964010000|2021-07-22 14:26:50|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383|2377|4
1626964020000|2021-07-22 14:27:00|2383|2377|2383|2377|2383.3|2377.3|2383|2377|3
1626964030000|2021-07-22 14:27:10|2383.3|2377.3|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|2
1626964050000|2021-07-22 14:27:30|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1626964070000|2021-07-22 14:27:50|2384|2378|2385.5|2379.5|2385.5|2379.5|2384|2378|5
1626964090000|2021-07-22 14:28:10|2385.8|2379.8|2385.5|2379.5|2386|2380|2385.5|2379.5|4
1626964100000|2021-07-22 14:28:20|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|4
1626964110000|2021-07-22 14:28:30|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1626964120000|2021-07-22 14:28:40|2385.5|2379.5|2386|2380|2386|2380|2385.5|2379.5|4
1626964140000|2021-07-22 14:29:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1626964150000|2021-07-22 14:29:10|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|2
1626964160000|2021-07-22 14:29:20|2386.3|2380.3|2386|2380|2386.3|2380.3|2386|2380|2
1626964180000|2021-07-22 14:29:40|2386.3|2380.3|2386|2380|2386.3|2380.3|2386|2380|2
1626964190000|2021-07-22 14:29:50|2385.3|2379.3|2385.5|2379.5|2385.5|2379.5|2385.3|2379.3|2
1626964210000|2021-07-22 14:30:10|2385.8|2379.8|2386|2380|2386|2380|2385.8|2379.8|2
1626964230000|2021-07-22 14:30:30|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1626964260000|2021-07-22 14:31:00|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1626964270000|2021-07-22 14:31:10|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1626964280000|2021-07-22 14:31:20|2386.5|2380.5|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|3
1626964290000|2021-07-22 14:31:30|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1626964360000|2021-07-22 14:32:40|2386|2380|2386|2380|2386|2380|2386|2380|1
1626964370000|2021-07-22 14:32:50|2385.8|2379.8|2385.8|2379.8|2386|2380|2385.8|2379.8|3
1626964390000|2021-07-22 14:33:10|2386|2380|2386|2380|2386|2380|2386|2380|1
1626964410000|2021-07-22 14:33:30|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1626964420000|2021-07-22 14:33:40|2386|2380|2386|2380|2386|2380|2386|2380|1
1626964440000|2021-07-22 14:34:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1626964450000|2021-07-22 14:34:10|2386.5|2380.5|2385.8|2379.8|2386.5|2380.5|2385.8|2379.8|4
1626964510000|2021-07-22 14:35:10|2386|2380|2387.3|2381.3|2387.3|2381.3|2386|2380|2
1626964550000|2021-07-22 14:35:50|2386.8|2380.8|2387.3|2381.3|2387.3|2381.3|2386.8|2380.8|3
1626964560000|2021-07-22 14:36:00|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1626964610000|2021-07-22 14:36:50|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1626964620000|2021-07-22 14:37:00|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1626964650000|2021-07-22 14:37:30|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1626964660000|2021-07-22 14:37:40|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1626964670000|2021-07-22 14:37:50|2389.3|2383.3|2389|2383|2389.3|2383.3|2389|2383|2
1626964680000|2021-07-22 14:38:00|2389.5|2383.5|2389.8|2383.8|2390.3|2384.3|2389.5|2383.5|4
1626964690000|2021-07-22 14:38:10|2390|2384|2390|2384|2390|2384|2390|2384|1
1626964700000|2021-07-22 14:38:20|2390.3|2384.3|2390.3|2384.3|2390.5|2384.5|2390.3|2384.3|3
1626964730000|2021-07-22 14:38:50|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1626964740000|2021-07-22 14:39:00|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1626964750000|2021-07-22 14:39:10|2390.8|2384.8|2390.5|2384.5|2390.8|2384.8|2390.5|2384.5|2
1626964760000|2021-07-22 14:39:20|2390.3|2384.3|2391.3|2385.3|2391.3|2385.3|2390.3|2384.3|4
1626964780000|2021-07-22 14:39:40|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1626964790000|2021-07-22 14:39:50|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1626964800000|2021-07-22 14:40:00|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1626964810000|2021-07-22 14:40:10|2392|2386|2392|2386|2392|2386|2392|2386|1
1626964820000|2021-07-22 14:40:20|2392.8|2386.8|2392.3|2386.3|2392.8|2386.8|2392.3|2386.3|2
1626964840000|2021-07-22 14:40:40|2392.5|2386.5|2392.3|2386.3|2392.5|2386.5|2392.3|2386.3|2
1626964850000|2021-07-22 14:40:50|2392.5|2386.5|2392.8|2386.8|2392.8|2386.8|2392.5|2386.5|2
1626964860000|2021-07-22 14:41:00|2392.5|2386.5|2392.5|2386.5|2392.8|2386.8|2392.5|2386.5|3
1626964880000|2021-07-22 14:41:20|2392.8|2386.8|2393.5|2387.5|2393.5|2387.5|2392.8|2386.8|3
1626964890000|2021-07-22 14:41:30|2393.3|2387.3|2394.3|2388.3|2395|2389|2393.3|2387.3|6
1626964900000|2021-07-22 14:41:40|2394.5|2388.5|2394.3|2388.3|2395|2389|2394.3|2388.3|4
1626964910000|2021-07-22 14:41:50|2394|2388|2394|2388|2394|2388|2394|2388|1
1626964920000|2021-07-22 14:42:00|2394.3|2388.3|2395.3|2389.3|2395.8|2389.8|2394.3|2388.3|7
1626964930000|2021-07-22 14:42:10|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1626964940000|2021-07-22 14:42:20|2395.5|2389.5|2394.3|2388.3|2395.8|2389.8|2394.3|2388.3|5
1626964950000|2021-07-22 14:42:30|2392.8|2386.8|2393.5|2387.5|2393.5|2387.5|2392.8|2386.8|2
1626964960000|2021-07-22 14:42:40|2393|2387|2393|2387|2393|2387|2393|2387|1
1626964970000|2021-07-22 14:42:50|2392.8|2386.8|2392.5|2386.5|2392.8|2386.8|2392.5|2386.5|2
1626964980000|2021-07-22 14:43:00|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1626964990000|2021-07-22 14:43:10|2392.5|2386.5|2392.3|2386.3|2392.5|2386.5|2392|2386|3
1626965000000|2021-07-22 14:43:20|2392|2386|2391.3|2385.3|2392|2386|2391.3|2385.3|4
1626965010000|2021-07-22 14:43:30|2391|2385|2390.3|2384.3|2391|2385|2390.3|2384.3|4
1626965040000|2021-07-22 14:44:00|2390.5|2384.5|2390.5|2384.5|2390.8|2384.8|2390.5|2384.5|3
1626965070000|2021-07-22 14:44:30|2390.8|2384.8|2391.3|2385.3|2391.3|2385.3|2390.8|2384.8|2
1626965080000|2021-07-22 14:44:40|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1626965090000|2021-07-22 14:44:50|2391|2385|2389.3|2383.3|2391|2385|2389.3|2383.3|5
1626965100000|2021-07-22 14:45:00|2389.5|2383.5|2390|2384|2390|2384|2389.5|2383.5|3
1626965110000|2021-07-22 14:45:10|2389|2383|2390.8|2384.8|2390.8|2384.8|2389|2383|4
1626965130000|2021-07-22 14:45:30|2391.3|2385.3|2389.8|2383.8|2391.3|2385.3|2389.8|2383.8|3
1626965150000|2021-07-22 14:45:50|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1626965160000|2021-07-22 14:46:00|2390.3|2384.3|2391|2385|2391|2385|2390.3|2384.3|2
1626965170000|2021-07-22 14:46:10|2391.3|2385.3|2390|2384|2391.3|2385.3|2390|2384|4
1626965180000|2021-07-22 14:46:20|2389.8|2383.8|2390.8|2384.8|2391|2385|2389.3|2383.3|7
1626965210000|2021-07-22 14:46:50|2391.3|2385.3|2392|2386|2392|2386|2391.3|2385.3|2
1626965240000|2021-07-22 14:47:20|2391.8|2385.8|2391.3|2385.3|2391.8|2385.8|2391.3|2385.3|2
1626965250000|2021-07-22 14:47:30|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1626965260000|2021-07-22 14:47:40|2391.3|2385.3|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|2
1626965270000|2021-07-22 14:47:50|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1626965280000|2021-07-22 14:48:00|2391|2385|2391|2385|2391|2385|2391|2385|1
1626965310000|2021-07-22 14:48:30|2391.5|2385.5|2392.3|2386.3|2392.3|2386.3|2391.5|2385.5|3
1626965320000|2021-07-22 14:48:40|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1626965330000|2021-07-22 14:48:50|2392.3|2386.3|2392|2386|2392.3|2386.3|2392|2386|2
1626965340000|2021-07-22 14:49:00|2391.8|2385.8|2393|2387|2393|2387|2391.8|2385.8|5
1626965350000|2021-07-22 14:49:10|2393.3|2387.3|2394.3|2388.3|2394.3|2388.3|2393.3|2387.3|3
1626965370000|2021-07-22 14:49:30|2394|2388|2394|2388|2394|2388|2394|2388|1
1626965390000|2021-07-22 14:49:50|2395|2389|2395.5|2389.5|2395.5|2389.5|2395|2389|2
1626965400000|2021-07-22 14:50:00|2396.3|2390.3|2395.8|2389.8|2396.3|2390.3|2395.8|2389.8|2
1626965410000|2021-07-22 14:50:10|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1626965430000|2021-07-22 14:50:30|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1626965450000|2021-07-22 14:50:50|2396.8|2390.8|2396.3|2390.3|2396.8|2390.8|2396.3|2390.3|2
1626965460000|2021-07-22 14:51:00|2396|2390|2396|2390|2396|2390|2396|2390|1
1626965470000|2021-07-22 14:51:10|2395.8|2389.8|2396|2390|2396|2390|2395.5|2389.5|4
1626965490000|2021-07-22 14:51:30|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1626965500000|2021-07-22 14:51:40|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1626965510000|2021-07-22 14:51:50|2396|2390|2396|2390|2396|2390|2396|2390|1
1626965530000|2021-07-22 14:52:10|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1626965540000|2021-07-22 14:52:20|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1626965560000|2021-07-22 14:52:40|2396.8|2390.8|2396.3|2390.3|2396.8|2390.8|2396.3|2390.3|3
1626965580000|2021-07-22 14:53:00|2396|2390|2396|2390|2396|2390|2396|2390|1
1626965610000|2021-07-22 14:53:30|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1626965620000|2021-07-22 14:53:40|2395.8|2389.8|2396.3|2390.3|2396.3|2390.3|2395.8|2389.8|2
1626965630000|2021-07-22 14:53:50|2396|2390|2396|2390|2396|2390|2396|2390|1
1626965670000|2021-07-22 14:54:30|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1626965680000|2021-07-22 14:54:40|2395.8|2389.8|2397.8|2391.8|2398.8|2392.8|2395.8|2389.8|7
1626965690000|2021-07-22 14:54:50|2398|2392|2399|2393|2399|2393|2398|2392|5
1626965700000|2021-07-22 14:55:00|2399.3|2393.3|2400.5|2394.5|2401.3|2395.3|2399.3|2393.3|8
1626965710000|2021-07-22 14:55:10|2400.8|2394.8|2400.3|2394.3|2400.8|2394.8|2399.8|2393.8|4
1626965720000|2021-07-22 14:55:20|2400|2394|2401|2395|2401.3|2395.3|2399.8|2393.8|5
1626965730000|2021-07-22 14:55:30|2400.8|2394.8|2400.8|2394.8|2401.3|2395.3|2400.8|2394.8|7
1626965740000|2021-07-22 14:55:40|2400.5|2394.5|2399.5|2393.5|2400.5|2394.5|2399.5|2393.5|4
1626965750000|2021-07-22 14:55:50|2399.3|2393.3|2398.5|2392.5|2399.3|2393.3|2398.5|2392.5|2
1626965770000|2021-07-22 14:56:10|2398.3|2392.3|2398.8|2392.8|2398.8|2392.8|2398.3|2392.3|3
1626965780000|2021-07-22 14:56:20|2399|2393|2398.8|2392.8|2400|2394|2398.8|2392.8|7
1626965790000|2021-07-22 14:56:30|2398.5|2392.5|2398.8|2392.8|2399.5|2393.5|2398.5|2392.5|5
1626965800000|2021-07-22 14:56:40|2400|2394|2400|2394|2400|2394|2400|2394|1
1626965810000|2021-07-22 14:56:50|2400.3|2394.3|2399.5|2393.5|2400.3|2394.3|2398.3|2392.3|5
1626965820000|2021-07-22 14:57:00|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2398.5|2392.5|5
1626965830000|2021-07-22 14:57:10|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1626965840000|2021-07-22 14:57:20|2399.5|2393.5|2397.8|2391.8|2400|2394|2397.8|2391.8|9
1626965850000|2021-07-22 14:57:30|2397.5|2391.5|2397|2391|2397.8|2391.8|2397|2391|5
1626965860000|2021-07-22 14:57:40|2396.8|2390.8|2396.5|2390.5|2397.5|2391.5|2396.3|2390.3|6
1626965870000|2021-07-22 14:57:50|2397|2391|2397.5|2391.5|2397.5|2391.5|2397|2391|2
1626965880000|2021-07-22 14:58:00|2396.8|2390.8|2397|2391|2397|2391|2396.8|2390.8|2
1626965890000|2021-07-22 14:58:10|2396.8|2390.8|2396.8|2390.8|2397|2391|2396.5|2390.5|6
1626965900000|2021-07-22 14:58:20|2397|2391|2397.5|2391.5|2397.5|2391.5|2397|2391|2
1626965910000|2021-07-22 14:58:30|2397.3|2391.3|2397.5|2391.5|2397.5|2391.5|2397|2391|3
1626965920000|2021-07-22 14:58:40|2398|2392|2396.8|2390.8|2398.8|2392.8|2396.8|2390.8|5
1626965930000|2021-07-22 14:58:50|2397|2391|2399.3|2393.3|2399.5|2393.5|2397|2391|7
1626965950000|2021-07-22 14:59:10|2399.5|2393.5|2400|2394|2400.3|2394.3|2399.5|2393.5|3
1626965960000|2021-07-22 14:59:20|2399.8|2393.8|2400.3|2394.3|2400.5|2394.5|2399.8|2393.8|5
1626965970000|2021-07-22 14:59:30|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1626965980000|2021-07-22 14:59:40|2400.3|2394.3|2400.8|2394.8|2400.8|2394.8|2400.3|2394.3|2
1626966000000|2021-07-22 15:00:00|2401|2395|2402|2396|2402|2396|2401|2395|4
1626966010000|2021-07-22 15:00:10|2402.3|2396.3|2402|2396|2402.3|2396.3|2402|2396|2
1626966020000|2021-07-22 15:00:20|2402.3|2396.3|2401.8|2395.8|2402.5|2396.5|2401.8|2395.8|5
1626966030000|2021-07-22 15:00:30|2402|2396|2403|2397|2403.5|2397.5|2402|2396|7
1626966040000|2021-07-22 15:00:40|2403.3|2397.3|2403.5|2397.5|2403.5|2397.5|2403|2397|4
1626966050000|2021-07-22 15:00:50|2403.8|2397.8|2404.5|2398.5|2404.5|2398.5|2403.8|2397.8|4
1626966060000|2021-07-22 15:01:00|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|2404.3|2398.3|1
1626966080000|2021-07-22 15:01:20|2404|2398|2402.8|2396.8|2404|2398|2402.5|2396.5|6
1626966090000|2021-07-22 15:01:30|2403|2397|2403|2397|2404|2398|2403|2397|6
1626966100000|2021-07-22 15:01:40|2403.3|2397.3|2402.5|2396.5|2404|2398|2402.5|2396.5|5
1626966110000|2021-07-22 15:01:50|2402.3|2396.3|2400.8|2394.8|2402.3|2396.3|2400.8|2394.8|4
1626966120000|2021-07-22 15:02:00|2401|2395|2402.5|2396.5|2402.5|2396.5|2401|2395|2
1626966130000|2021-07-22 15:02:10|2403|2397|2403|2397|2404|2398|2403|2397|6
1626966140000|2021-07-22 15:02:20|2402.8|2396.8|2402.8|2396.8|2403.5|2397.5|2402.8|2396.8|5
1626966150000|2021-07-22 15:02:30|2402.5|2396.5|2402.3|2396.3|2402.5|2396.5|2401.5|2395.5|5
1626966160000|2021-07-22 15:02:40|2402|2396|2401.8|2395.8|2402|2396|2401.8|2395.8|2
1626966170000|2021-07-22 15:02:50|2402.3|2396.3|2402.8|2396.8|2402.8|2396.8|2402.3|2396.3|2
1626966180000|2021-07-22 15:03:00|2401.8|2395.8|2401.3|2395.3|2402.5|2396.5|2401.3|2395.3|4
1626966190000|2021-07-22 15:03:10|2401|2395|2400.8|2394.8|2401|2395|2400|2394|7
1626966200000|2021-07-22 15:03:20|2400.5|2394.5|2400.8|2394.8|2400.8|2394.8|2400.5|2394.5|2
1626966210000|2021-07-22 15:03:30|2401|2395|2401.3|2395.3|2401.3|2395.3|2400.8|2394.8|6
1626966240000|2021-07-22 15:04:00|2400|2394|2400.3|2394.3|2400.5|2394.5|2399.8|2393.8|4
1626966250000|2021-07-22 15:04:10|2400|2394|2399.8|2393.8|2400|2394|2399.8|2393.8|2
1626966270000|2021-07-22 15:04:30|2400|2394|2400|2394|2400|2394|2400|2394|1
1626966290000|2021-07-22 15:04:50|2399.8|2393.8|2399.5|2393.5|2399.8|2393.8|2399.5|2393.5|2
1626966300000|2021-07-22 15:05:00|2399.3|2393.3|2396.8|2390.8|2399.3|2393.3|2396.8|2390.8|5
1626966310000|2021-07-22 15:05:10|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1626966330000|2021-07-22 15:05:30|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1626966350000|2021-07-22 15:05:50|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|3
1626966370000|2021-07-22 15:06:10|2397.3|2391.3|2397.5|2391.5|2397.8|2391.8|2397.3|2391.3|3
1626966380000|2021-07-22 15:06:20|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1626966400000|2021-07-22 15:06:40|2396.8|2390.8|2397.3|2391.3|2397.3|2391.3|2396.8|2390.8|2
1626966410000|2021-07-22 15:06:50|2397|2391|2396.8|2390.8|2397.3|2391.3|2396.8|2390.8|4
1626966430000|2021-07-22 15:07:10|2396.3|2390.3|2396.8|2390.8|2396.8|2390.8|2396.3|2390.3|2
1626966440000|2021-07-22 15:07:20|2397|2391|2397.3|2391.3|2397.3|2391.3|2396.8|2390.8|5
1626966450000|2021-07-22 15:07:30|2396.8|2390.8|2397.8|2391.8|2397.8|2391.8|2396.5|2390.5|5
1626966500000|2021-07-22 15:08:20|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1626966540000|2021-07-22 15:09:00|2397.3|2391.3|2396|2390|2397.3|2391.3|2396|2390|3
1626966550000|2021-07-22 15:09:10|2396.3|2390.3|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|3
1626966570000|2021-07-22 15:09:30|2396|2390|2396|2390|2396|2390|2396|2390|1
1626966580000|2021-07-22 15:09:40|2395.8|2389.8|2396|2390|2396.3|2390.3|2395.8|2389.8|3
1626966590000|2021-07-22 15:09:50|2396.3|2390.3|2396|2390|2396.3|2390.3|2396|2390|2
1626966600000|2021-07-22 15:10:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1626966610000|2021-07-22 15:10:10|2395|2389|2395.3|2389.3|2395.5|2389.5|2395|2389|6
1626966640000|2021-07-22 15:10:40|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1626966650000|2021-07-22 15:10:50|2396|2390|2395.8|2389.8|2396|2390|2395.5|2389.5|3
1626966660000|2021-07-22 15:11:00|2395.5|2389.5|2396.3|2390.3|2396.3|2390.3|2395.3|2389.3|9
1626966670000|2021-07-22 15:11:10|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|2
1626966680000|2021-07-22 15:11:20|2395.3|2389.3|2394.5|2388.5|2395.3|2389.3|2394.5|2388.5|3
1626966710000|2021-07-22 15:11:50|2394.8|2388.8|2394.5|2388.5|2395.3|2389.3|2394.5|2388.5|6
1626966720000|2021-07-22 15:12:00|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1626966760000|2021-07-22 15:12:40|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1626966800000|2021-07-22 15:13:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1626966820000|2021-07-22 15:13:40|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1626966860000|2021-07-22 15:14:20|2394.8|2388.8|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|2
1626966890000|2021-07-22 15:14:50|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1626966900000|2021-07-22 15:15:00|2395|2389|2395|2389|2395|2389|2395|2389|1
1626966920000|2021-07-22 15:15:20|2394.8|2388.8|2394|2388|2394.8|2388.8|2394|2388|3
1626966930000|2021-07-22 15:15:30|2394.3|2388.3|2395.8|2389.8|2395.8|2389.8|2394.3|2388.3|3
1626966940000|2021-07-22 15:15:40|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1626966950000|2021-07-22 15:15:50|2397.3|2391.3|2397.5|2391.5|2397.5|2391.5|2397.3|2391.3|2
1626966970000|2021-07-22 15:16:10|2397.3|2391.3|2398.8|2392.8|2398.8|2392.8|2397.3|2391.3|3
1626966980000|2021-07-22 15:16:20|2398.3|2392.3|2400.3|2394.3|2400.3|2394.3|2398.3|2392.3|7
1626966990000|2021-07-22 15:16:30|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1626967000000|2021-07-22 15:16:40|2400.8|2394.8|2402|2396|2402|2396|2400.8|2394.8|5
1626967010000|2021-07-22 15:16:50|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|2402.3|2396.3|1
1626967020000|2021-07-22 15:17:00|2402|2396|2403.3|2397.3|2404|2398|2402|2396|8
1626967030000|2021-07-22 15:17:10|2403|2397|2404.3|2398.3|2404.5|2398.5|2403|2397|5
1626967040000|2021-07-22 15:17:20|2404.5|2398.5|2404|2398|2404.5|2398.5|2403.8|2397.8|6
1626967050000|2021-07-22 15:17:30|2403.8|2397.8|2405.5|2399.5|2405.6|2399.6|2403.5|2397.5|8
1626967060000|2021-07-22 15:17:40|2405.8|2399.8|2405.8|2399.8|2405.8|2399.8|2405.5|2399.5|3
1626967070000|2021-07-22 15:17:50|2405.3|2399.3|2405.5|2399.5|2405.5|2399.5|2405.3|2399.3|2
1626967080000|2021-07-22 15:18:00|2405.8|2399.8|2406.3|2400.3|2406.8|2400.8|2405.8|2399.8|4
1626967090000|2021-07-22 15:18:10|2406|2400|2404.5|2398.5|2406|2400|2404.5|2398.5|6
1626967100000|2021-07-22 15:18:20|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|2404.8|2398.8|1
1626967110000|2021-07-22 15:18:30|2404.3|2398.3|2402.3|2396.3|2404.3|2398.3|2402|2396|10
1626967120000|2021-07-22 15:18:40|2401.8|2395.8|2401.5|2395.5|2401.8|2395.8|2401.5|2395.5|2
1626967130000|2021-07-22 15:18:50|2401.8|2395.8|2401.5|2395.5|2402.3|2396.3|2401.5|2395.5|4
1626967140000|2021-07-22 15:19:00|2402|2396|2402.3|2396.3|2402.5|2396.5|2402|2396|6
1626967150000|2021-07-22 15:19:10|2402.8|2396.8|2402|2396|2402.8|2396.8|2402|2396|4
1626967160000|2021-07-22 15:19:20|2401.8|2395.8|2402|2396|2402|2396|2401.8|2395.8|2
1626967170000|2021-07-22 15:19:30|2402.3|2396.3|2402|2396|2402.3|2396.3|2402|2396|2
1626967180000|2021-07-22 15:19:40|2402.3|2396.3|2400.8|2394.8|2402.3|2396.3|2400.3|2394.3|7
1626967190000|2021-07-22 15:19:50|2400.5|2394.5|2399.5|2393.5|2400.5|2394.5|2399.5|2393.5|5
1626967200000|2021-07-22 15:20:00|2398.3|2392.3|2399.5|2393.5|2399.5|2393.5|2398.3|2392.3|4
1626967210000|2021-07-22 15:20:10|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1626967230000|2021-07-22 15:20:30|2399|2393|2399.3|2393.3|2399.5|2393.5|2399|2393|3
1626967240000|2021-07-22 15:20:40|2399|2393|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|4
1626967270000|2021-07-22 15:21:10|2398.5|2392.5|2398|2392|2398.5|2392.5|2398|2392|2
1626967280000|2021-07-22 15:21:20|2397.8|2391.8|2398|2392|2398|2392|2397.8|2391.8|2
1626967300000|2021-07-22 15:21:40|2398.3|2392.3|2398.8|2392.8|2398.8|2392.8|2398.3|2392.3|2
1626967330000|2021-07-22 15:22:10|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1626967340000|2021-07-22 15:22:20|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|2
1626967370000|2021-07-22 15:22:50|2400.3|2394.3|2401.3|2395.3|2401.3|2395.3|2400.3|2394.3|2
1626967390000|2021-07-22 15:23:10|2400.8|2394.8|2401.3|2395.3|2401.3|2395.3|2400.8|2394.8|2
1626967400000|2021-07-22 15:23:20|2400.5|2394.5|2400|2394|2400.5|2394.5|2400|2394|2
1626967410000|2021-07-22 15:23:30|2399.8|2393.8|2400.8|2394.8|2400.8|2394.8|2399.8|2393.8|3
1626967420000|2021-07-22 15:23:40|2400.5|2394.5|2398.3|2392.3|2400.5|2394.5|2398.3|2392.3|5
1626967430000|2021-07-22 15:23:50|2398|2392|2397.8|2391.8|2398.3|2392.3|2397.8|2391.8|3
1626967450000|2021-07-22 15:24:10|2398.3|2392.3|2398.3|2392.3|2398.5|2392.5|2398.3|2392.3|3
1626967470000|2021-07-22 15:24:30|2397.8|2391.8|2398.3|2392.3|2398.8|2392.8|2397.5|2391.5|6
1626967490000|2021-07-22 15:24:50|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1626967510000|2021-07-22 15:25:10|2398|2392|2398.3|2392.3|2398.8|2392.8|2398|2392|5
1626967540000|2021-07-22 15:25:40|2398|2392|2398.3|2392.3|2398.3|2392.3|2397.8|2391.8|3
1626967550000|2021-07-22 15:25:50|2398|2392|2398|2392|2398|2392|2398|2392|1
1626967560000|2021-07-22 15:26:00|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1626967590000|2021-07-22 15:26:30|2397.8|2391.8|2397.3|2391.3|2397.8|2391.8|2397.3|2391.3|4
1626967600000|2021-07-22 15:26:40|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1626967620000|2021-07-22 15:27:00|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1626967630000|2021-07-22 15:27:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1626967640000|2021-07-22 15:27:20|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2396.8|2390.8|3
1626967690000|2021-07-22 15:28:10|2397.5|2391.5|2397.3|2391.3|2397.5|2391.5|2396.8|2390.8|4
1626967700000|2021-07-22 15:28:20|2398.3|2392.3|2398.8|2392.8|2398.8|2392.8|2398.3|2392.3|2
1626967710000|2021-07-22 15:28:30|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1626967720000|2021-07-22 15:28:40|2399.5|2393.5|2400|2394|2400|2394|2399.5|2393.5|2
1626967730000|2021-07-22 15:28:50|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1626967740000|2021-07-22 15:29:00|2400|2394|2400.3|2394.3|2400.3|2394.3|2399.5|2393.5|3
1626967750000|2021-07-22 15:29:10|2400|2394|2399.5|2393.5|2400|2394|2399.5|2393.5|2
1626967780000|2021-07-22 15:29:40|2399.3|2393.3|2399.5|2393.5|2399.5|2393.5|2399.3|2393.3|2
1626967790000|2021-07-22 15:29:50|2398.8|2392.8|2398.3|2392.3|2398.8|2392.8|2398|2392|4
1626967800000|2021-07-22 15:30:00|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|2398.8|2392.8|1
1626967810000|2021-07-22 15:30:10|2399|2393|2400.3|2394.3|2400.3|2394.3|2399|2393|2
1626967830000|2021-07-22 15:30:30|2400|2394|2401|2395|2401|2395|2400|2394|4
1626967840000|2021-07-22 15:30:40|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1626967860000|2021-07-22 15:31:00|2401|2395|2400.8|2394.8|2401|2395|2400.8|2394.8|2
1626967880000|2021-07-22 15:31:20|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1626967920000|2021-07-22 15:32:00|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1626967950000|2021-07-22 15:32:30|2400.5|2394.5|2400|2394|2400.5|2394.5|2400|2394|2
1626967960000|2021-07-22 15:32:40|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1626967990000|2021-07-22 15:33:10|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1626968040000|2021-07-22 15:34:00|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1626968050000|2021-07-22 15:34:10|2400|2394|2400|2394|2400|2394|2400|2394|1
1626968100000|2021-07-22 15:35:00|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1626968110000|2021-07-22 15:35:10|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1626968120000|2021-07-22 15:35:20|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|2399.3|2393.3|1
1626968170000|2021-07-22 15:36:10|2399|2393|2399|2393|2399|2393|2399|2393|1
1626968210000|2021-07-22 15:36:50|2399.3|2393.3|2399.8|2393.8|2399.8|2393.8|2399.3|2393.3|3
1626968240000|2021-07-22 15:37:20|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1626968260000|2021-07-22 15:37:40|2399.3|2393.3|2397.8|2391.8|2399.3|2393.3|2397.8|2391.8|3
1626968290000|2021-07-22 15:38:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1626968300000|2021-07-22 15:38:20|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1626968320000|2021-07-22 15:38:40|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1626968390000|2021-07-22 15:39:50|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1626968410000|2021-07-22 15:40:10|2396|2390|2394.8|2388.8|2396|2390|2394.8|2388.8|2
1626968480000|2021-07-22 15:41:20|2394.5|2388.5|2395|2389|2395|2389|2394.5|2388.5|2
1626968500000|2021-07-22 15:41:40|2394.8|2388.8|2393.5|2387.5|2394.8|2388.8|2393.5|2387.5|3
1626968540000|2021-07-22 15:42:20|2393.8|2387.8|2395|2389|2395|2389|2393.8|2387.8|3
1626968560000|2021-07-22 15:42:40|2394.8|2388.8|2394.3|2388.3|2394.8|2388.8|2394.3|2388.3|2
1626968590000|2021-07-22 15:43:10|2394|2388|2393.3|2387.3|2394|2388|2393.3|2387.3|3
1626968600000|2021-07-22 15:43:20|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1626968620000|2021-07-22 15:43:40|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1626968670000|2021-07-22 15:44:30|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1626968680000|2021-07-22 15:44:40|2396|2390|2396|2390|2396|2390|2396|2390|1
1626968690000|2021-07-22 15:44:50|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1626968720000|2021-07-22 15:45:20|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1626968740000|2021-07-22 15:45:40|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1626968820000|2021-07-22 15:47:00|2395.8|2389.8|2396.5|2390.5|2396.5|2390.5|2395.8|2389.8|2
1626968880000|2021-07-22 15:48:00|2396|2390|2394.8|2388.8|2396|2390|2394.8|2388.8|3
1626968910000|2021-07-22 15:48:30|2395|2389|2396.8|2390.8|2396.8|2390.8|2395|2389|2
1626968990000|2021-07-22 15:49:50|2396.5|2390.5|2396|2390|2396.5|2390.5|2396|2390|2
1626969000000|2021-07-22 15:50:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1626969040000|2021-07-22 15:50:40|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1626969110000|2021-07-22 15:51:50|2396|2390|2396.8|2390.8|2396.8|2390.8|2396|2390|2
1626969120000|2021-07-22 15:52:00|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1626969130000|2021-07-22 15:52:10|2396.5|2390.5|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|3
1626969150000|2021-07-22 15:52:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1626969160000|2021-07-22 15:52:40|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1626969180000|2021-07-22 15:53:00|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1626969190000|2021-07-22 15:53:10|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1626969210000|2021-07-22 15:53:30|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1626969240000|2021-07-22 15:54:00|2397|2391|2397|2391|2397|2391|2397|2391|1
1626969260000|2021-07-22 15:54:20|2396.8|2390.8|2398.3|2392.3|2398.3|2392.3|2396.8|2390.8|4
1626969310000|2021-07-22 15:55:10|2398|2392|2398|2392|2398|2392|2398|2392|1
1626969370000|2021-07-22 15:56:10|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1626969430000|2021-07-22 15:57:10|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1626969450000|2021-07-22 15:57:30|2397|2391|2396.8|2390.8|2397|2391|2396.8|2390.8|2
1626969580000|2021-07-22 15:59:40|2396.3|2390.3|2395|2389|2396.3|2390.3|2395|2389|2
1626969670000|2021-07-22 16:01:10|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1626969810000|2021-07-22 16:03:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1626969870000|2021-07-22 16:04:30|2394.3|2388.3|2393.8|2387.8|2394.3|2388.3|2393.8|2387.8|2
1626969900000|2021-07-22 16:05:00|2393|2387|2393|2387|2393|2387|2392.8|2386.8|3
1626969930000|2021-07-22 16:05:30|2393.5|2387.5|2394.5|2388.5|2394.5|2388.5|2393.5|2387.5|2
1626970050000|2021-07-22 16:07:30|2394.3|2388.3|2394|2388|2394.3|2388.3|2394|2388|2
1626970060000|2021-07-22 16:07:40|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1626970070000|2021-07-22 16:07:50|2394|2388|2394.5|2388.5|2394.5|2388.5|2394|2388|2
1626970210000|2021-07-22 16:10:10|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1626970340000|2021-07-22 16:12:20|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1626970410000|2021-07-22 16:13:30|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1626970480000|2021-07-22 16:14:40|2394|2388|2394|2388|2394|2388|2394|2388|1
1626970490000|2021-07-22 16:14:50|2393.8|2387.8|2393.5|2387.5|2394|2388|2393.5|2387.5|6
1626970500000|2021-07-22 16:15:00|2393.8|2387.8|2394|2388|2394|2388|2393.8|2387.8|2
1626970600000|2021-07-22 16:16:40|2394.3|2388.3|2394.5|2388.5|2394.5|2388.5|2394.3|2388.3|2
1626970640000|2021-07-22 16:17:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1626970810000|2021-07-22 16:20:10|2395|2389|2395.3|2389.3|2395.3|2389.3|2395|2389|2
1626971160000|2021-07-22 16:26:00|2395|2389|2395|2389|2395|2389|2395|2389|1
1626971170000|2021-07-22 16:26:10|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1626971190000|2021-07-22 16:26:30|2394|2388|2392.5|2386.5|2394|2388|2392.3|2386.3|5
1626971200000|2021-07-22 16:26:40|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1626971220000|2021-07-22 16:27:00|2392|2386|2392|2386|2392|2386|2392|2386|1
1626971230000|2021-07-22 16:27:10|2391.5|2385.5|2390.3|2384.3|2391.5|2385.5|2390.3|2384.3|4
1626971240000|2021-07-22 16:27:20|2390.5|2384.5|2389.5|2383.5|2390.5|2384.5|2389.5|2383.5|2
1626971250000|2021-07-22 16:27:30|2389.3|2383.3|2388.5|2382.5|2389.3|2383.3|2388.5|2382.5|4
1626971260000|2021-07-22 16:27:40|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1626971270000|2021-07-22 16:27:50|2389|2383|2389|2383|2389.3|2383.3|2389|2383|3
1626971280000|2021-07-22 16:28:00|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1626971290000|2021-07-22 16:28:10|2389.5|2383.5|2390.5|2384.5|2390.5|2384.5|2389.5|2383.5|3
1626971300000|2021-07-22 16:28:20|2391.5|2385.5|2392.8|2386.8|2392.8|2386.8|2391.5|2385.5|3
1626971310000|2021-07-22 16:28:30|2392.3|2386.3|2392.5|2386.5|2392.5|2386.5|2392.3|2386.3|2
1626971330000|2021-07-22 16:28:50|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1626971380000|2021-07-22 16:29:40|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1626971410000|2021-07-22 16:30:10|2392|2386|2392.3|2386.3|2392.3|2386.3|2392|2386|2
1626971460000|2021-07-22 16:31:00|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1626971500000|2021-07-22 16:31:40|2393|2387|2392.8|2386.8|2393|2387|2392.8|2386.8|2
1626971550000|2021-07-22 16:32:30|2392.5|2386.5|2391.3|2385.3|2392.5|2386.5|2391.3|2385.3|2
1626971600000|2021-07-22 16:33:20|2391|2385|2389.1|2383.1|2391|2385|2389.1|2383.1|2
1626971620000|2021-07-22 16:33:40|2389.3|2383.3|2388.5|2382.5|2389.3|2383.3|2388.5|2382.5|3
1626971660000|2021-07-22 16:34:20|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1626971670000|2021-07-22 16:34:30|2389.3|2383.3|2390.3|2384.3|2390.3|2384.3|2389.3|2383.3|2
1626971740000|2021-07-22 16:35:40|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1626972250000|2021-07-22 16:44:10|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1626972320000|2021-07-22 16:45:20|2390.8|2384.8|2390.3|2384.3|2390.8|2384.8|2390.3|2384.3|2
1626972390000|2021-07-22 16:46:30|2390.5|2384.5|2390|2384|2390.5|2384.5|2390|2384|2
1626972460000|2021-07-22 16:47:40|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1626972520000|2021-07-22 16:48:40|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1626972560000|2021-07-22 16:49:20|2389.5|2383.5|2390.5|2384.5|2390.5|2384.5|2389.3|2383.3|4
1626972660000|2021-07-22 16:51:00|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1626972900000|2021-07-22 16:55:00|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|1
1626972960000|2021-07-22 16:56:00|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1626972990000|2021-07-22 16:56:30|2390.9|2384.9|2390.1|2384.1|2390.9|2384.9|2390.1|2384.1|2
1626973030000|2021-07-22 16:57:10|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|2390.6|2384.6|1
1626973110000|2021-07-22 16:58:30|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|2390.4|2384.4|1
1626973140000|2021-07-22 16:59:00|2390.6|2384.6|2391.6|2385.6|2391.6|2385.6|2390.6|2384.6|4
1626973150000|2021-07-22 16:59:10|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|2392.6|2386.6|1
1626998520000|2021-07-23 00:02:00|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1626998730000|2021-07-23 00:05:30|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1626998960000|2021-07-23 00:09:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1626998970000|2021-07-23 00:09:30|2390|2384|2389.5|2383.5|2390|2384|2389.5|2383.5|3
1626999030000|2021-07-23 00:10:30|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|2
1626999060000|2021-07-23 00:11:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1626999330000|2021-07-23 00:15:30|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1626999350000|2021-07-23 00:15:50|2390|2384|2390|2384|2390|2384|2390|2384|1
1626999840000|2021-07-23 00:24:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1627000020000|2021-07-23 00:27:00|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1627000160000|2021-07-23 00:29:20|2390|2384|2390|2384|2390|2384|2390|2384|1
1627000210000|2021-07-23 00:30:10|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1627000660000|2021-07-23 00:37:40|2390|2384|2390|2384|2390|2384|2390|2384|1
1627000730000|2021-07-23 00:38:50|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1627001070000|2021-07-23 00:44:30|2390|2384|2390|2384|2390|2384|2390|2384|1
1627001480000|2021-07-23 00:51:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1627001710000|2021-07-23 00:55:10|2390|2384|2391.3|2385.3|2391.8|2385.8|2390|2384|9
1627001720000|2021-07-23 00:55:20|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1627001770000|2021-07-23 00:56:10|2391.8|2385.8|2391.3|2385.3|2391.8|2385.8|2391|2385|4
1627001830000|2021-07-23 00:57:10|2391|2385|2391|2385|2391|2385|2391|2385|1
1627002000000|2021-07-23 01:00:00|2391.3|2385.3|2394.4|2388.4|2394.5|2388.5|2391.3|2385.3|4
1627002010000|2021-07-23 01:00:10|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1627002140000|2021-07-23 01:02:20|2394|2388|2392.5|2386.5|2394|2388|2392.5|2386.5|2
1627002170000|2021-07-23 01:02:50|2393|2387|2392.5|2386.5|2393|2387|2392.5|2386.5|5
1627002180000|2021-07-23 01:03:00|2393|2387|2393|2387|2393|2387|2393|2387|1
1627002190000|2021-07-23 01:03:10|2393.3|2387.3|2393.8|2387.8|2393.8|2387.8|2393.3|2387.3|2
1627002300000|2021-07-23 01:05:00|2394|2388|2394.5|2388.5|2394.5|2388.5|2394|2388|2
1627002310000|2021-07-23 01:05:10|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|4
1627002320000|2021-07-23 01:05:20|2394.5|2388.5|2394.8|2388.8|2394.8|2388.8|2394.5|2388.5|2
1627002330000|2021-07-23 01:05:30|2395|2389|2395.5|2389.5|2395.5|2389.5|2395|2389|3
1627002370000|2021-07-23 01:06:10|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1627002390000|2021-07-23 01:06:30|2395.8|2389.8|2395.5|2389.5|2396|2390|2395.5|2389.5|3
1627002420000|2021-07-23 01:07:00|2395.8|2389.8|2396.5|2390.5|2396.5|2390.5|2395.8|2389.8|4
1627002430000|2021-07-23 01:07:10|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2395.8|2389.8|5
1627002440000|2021-07-23 01:07:20|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1627002450000|2021-07-23 01:07:30|2396.3|2390.3|2396.8|2390.8|2397|2391|2396.3|2390.3|6
1627002460000|2021-07-23 01:07:40|2397|2391|2397.3|2391.3|2397.3|2391.3|2397|2391|2
1627002470000|2021-07-23 01:07:50|2397.5|2391.5|2398.3|2392.3|2398.3|2392.3|2397|2391|6
1627002490000|2021-07-23 01:08:10|2397.5|2391.5|2398|2392|2398.3|2392.3|2397.5|2391.5|8
1627002500000|2021-07-23 01:08:20|2397.8|2391.8|2398.3|2392.3|2398.5|2392.5|2397.8|2391.8|5
1627002510000|2021-07-23 01:08:30|2398|2392|2398.3|2392.3|2398.5|2392.5|2398|2392|4
1627002540000|2021-07-23 01:09:00|2398|2392|2398.5|2392.5|2398.5|2392.5|2398|2392|6
1627002550000|2021-07-23 01:09:10|2398|2392|2398|2392|2398.3|2392.3|2398|2392|3
1627002720000|2021-07-23 01:12:00|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1627002800000|2021-07-23 01:13:20|2398|2392|2398|2392|2398|2392|2398|2392|1
1627002930000|2021-07-23 01:15:30|2397.8|2391.8|2395.8|2389.8|2397.8|2391.8|2395.8|2389.8|3
1627002990000|2021-07-23 01:16:30|2396|2390|2396|2390|2396|2390|2396|2390|1
1627003070000|2021-07-23 01:17:50|2395.8|2389.8|2395|2389|2395.8|2389.8|2395|2389|3
1627003080000|2021-07-23 01:18:00|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1627003100000|2021-07-23 01:18:20|2395|2389|2395|2389|2395|2389|2395|2389|1
1627003110000|2021-07-23 01:18:30|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1627003140000|2021-07-23 01:19:00|2396|2390|2396.3|2390.3|2396.3|2390.3|2396|2390|2
1627003190000|2021-07-23 01:19:50|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|2396.5|2390.5|1
1627003210000|2021-07-23 01:20:10|2395.8|2389.8|2396.8|2390.8|2396.8|2390.8|2395.8|2389.8|3
1627003220000|2021-07-23 01:20:20|2396.5|2390.5|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|3
1627003230000|2021-07-23 01:20:30|2396.3|2390.3|2396|2390|2396.3|2390.3|2396|2390|2
1627003530000|2021-07-23 01:25:30|2396.3|2390.3|2396.5|2390.5|2396.5|2390.5|2396.3|2390.3|2
1627003550000|2021-07-23 01:25:50|2396.8|2390.8|2398|2392|2398.3|2392.3|2396.8|2390.8|4
1627003560000|2021-07-23 01:26:00|2397.3|2391.3|2397.3|2391.3|2397.8|2391.8|2397.3|2391.3|5
1627003590000|2021-07-23 01:26:30|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1627003600000|2021-07-23 01:26:40|2397.5|2391.5|2398|2392|2398|2392|2397.5|2391.5|2
1627003620000|2021-07-23 01:27:00|2397.5|2391.5|2398|2392|2398|2392|2397.5|2391.5|2
1627003630000|2021-07-23 01:27:10|2397.5|2391.5|2398|2392|2398|2392|2397.5|2391.5|2
1627003640000|2021-07-23 01:27:20|2397.5|2391.5|2397.8|2391.8|2397.8|2391.8|2397.5|2391.5|2
1627003660000|2021-07-23 01:27:40|2397.5|2391.5|2398.3|2392.3|2398.8|2392.8|2397.5|2391.5|7
1627003670000|2021-07-23 01:27:50|2398|2392|2398|2392|2398|2392|2398|2392|1
1627003680000|2021-07-23 01:28:00|2398.5|2392.5|2398|2392|2398.5|2392.5|2398|2392|4
1627003690000|2021-07-23 01:28:10|2397.8|2391.8|2398.3|2392.3|2398.5|2392.5|2397.8|2391.8|8
1627003700000|2021-07-23 01:28:20|2397.8|2391.8|2398|2392|2398.5|2392.5|2397.8|2391.8|4
1627003720000|2021-07-23 01:28:40|2398.3|2392.3|2398|2392|2398.3|2392.3|2398|2392|2
1627003740000|2021-07-23 01:29:00|2398.3|2392.3|2398|2392|2399.3|2393.3|2397.8|2391.8|4
1627003750000|2021-07-23 01:29:10|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1627003760000|2021-07-23 01:29:20|2399.3|2393.3|2398|2392|2399.3|2393.3|2398|2392|3
1627003850000|2021-07-23 01:30:50|2398.3|2392.3|2397.8|2391.8|2398.3|2392.3|2397.8|2391.8|2
1627003860000|2021-07-23 01:31:00|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1627003890000|2021-07-23 01:31:30|2398.3|2392.3|2398|2392|2398.3|2392.3|2398|2392|2
1627004000000|2021-07-23 01:33:20|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1627004580000|2021-07-23 01:43:00|2399.5|2393.5|2399.8|2393.8|2399.8|2393.8|2399.5|2393.5|2
1627004590000|2021-07-23 01:43:10|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|2399.5|2393.5|1
1627004600000|2021-07-23 01:43:20|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1627004610000|2021-07-23 01:43:30|2400.5|2394.5|2401|2395|2401|2395|2400.5|2394.5|2
1627004660000|2021-07-23 01:44:20|2399.8|2393.8|2400|2394|2400|2394|2399.8|2393.8|2
1627004670000|2021-07-23 01:44:30|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|2400.3|2394.3|1
1627004680000|2021-07-23 01:44:40|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1627004750000|2021-07-23 01:45:50|2400.3|2394.3|2400.5|2394.5|2400.5|2394.5|2400.3|2394.3|2
1627004790000|2021-07-23 01:46:30|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1627004820000|2021-07-23 01:47:00|2401|2395|2401|2395|2401|2395|2401|2395|1
1627004950000|2021-07-23 01:49:10|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|2401.3|2395.3|1
1627005080000|2021-07-23 01:51:20|2401|2395|2400|2394|2401|2395|2400|2394|3
1627005290000|2021-07-23 01:54:50|2400.3|2394.3|2400|2394|2400.5|2394.5|2400|2394|4
1627005960000|2021-07-23 02:06:00|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|2399.8|2393.8|1
1627005970000|2021-07-23 02:06:10|2399.5|2393.5|2398.3|2392.3|2399.5|2393.5|2398.3|2392.3|2
1627006030000|2021-07-23 02:07:10|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|2398.5|2392.5|1
1627006040000|2021-07-23 02:07:20|2398.3|2392.3|2398|2392|2398.3|2392.3|2398|2392|2
1627006110000|2021-07-23 02:08:30|2397.8|2391.8|2396.5|2390.5|2397.8|2391.8|2396.5|2390.5|3
1627006140000|2021-07-23 02:09:00|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1627006160000|2021-07-23 02:09:20|2396|2390|2396|2390|2396|2390|2396|2390|1
1627006220000|2021-07-23 02:10:20|2395.5|2389.5|2394.8|2388.8|2395.5|2389.5|2394.5|2388.5|5
1627006430000|2021-07-23 02:13:50|2394.3|2388.3|2392.8|2386.8|2394.3|2388.3|2392.8|2386.8|2
1627006440000|2021-07-23 02:14:00|2393.3|2387.3|2393|2387|2393.3|2387.3|2393|2387|2
1627006840000|2021-07-23 02:20:40|2393.3|2387.3|2394|2388|2394|2388|2393.3|2387.3|2
1627006860000|2021-07-23 02:21:00|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1627007570000|2021-07-23 02:32:50|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1627007720000|2021-07-23 02:35:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1627008640000|2021-07-23 02:50:40|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1627008650000|2021-07-23 02:50:50|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1627008680000|2021-07-23 02:51:20|2394|2388|2392.8|2386.8|2394.3|2388.3|2392.8|2386.8|12
1627008690000|2021-07-23 02:51:30|2393.3|2387.3|2392.8|2386.8|2393.3|2387.3|2392.8|2386.8|3
1627008710000|2021-07-23 02:51:50|2392.5|2386.5|2391.5|2385.5|2392.5|2386.5|2391.5|2385.5|4
1627008720000|2021-07-23 02:52:00|2391.8|2385.8|2391.3|2385.3|2391.8|2385.8|2391.3|2385.3|2
1627008980000|2021-07-23 02:56:20|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1627009240000|2021-07-23 03:00:40|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1627009250000|2021-07-23 03:00:50|2392.5|2386.5|2393|2387|2393|2387|2392.5|2386.5|3
1627009280000|2021-07-23 03:01:20|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1627009400000|2021-07-23 03:03:20|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|2
1627009430000|2021-07-23 03:03:50|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1627009460000|2021-07-23 03:04:20|2395.3|2389.3|2394.5|2388.5|2395.3|2389.3|2394.5|2388.5|2
1627009480000|2021-07-23 03:04:40|2395.3|2389.3|2396.8|2390.8|2396.8|2390.8|2395.3|2389.3|4
1627009510000|2021-07-23 03:05:10|2397|2391|2397|2391|2397|2391|2397|2391|1
1627009550000|2021-07-23 03:05:50|2397.3|2391.3|2397.8|2391.8|2398|2392|2397.3|2391.3|3
1627009560000|2021-07-23 03:06:00|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|2397.5|2391.5|1
1627009570000|2021-07-23 03:06:10|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|2397.3|2391.3|1
1627009590000|2021-07-23 03:06:30|2397|2391|2397|2391|2397|2391|2397|2391|1
1627009620000|2021-07-23 03:07:00|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1627009630000|2021-07-23 03:07:10|2396.3|2390.3|2396.8|2390.8|2396.8|2390.8|2396.3|2390.3|2
1627009640000|2021-07-23 03:07:20|2396.3|2390.3|2396.8|2390.8|2396.8|2390.8|2396.3|2390.3|2
1627009650000|2021-07-23 03:07:30|2396.3|2390.3|2396.8|2390.8|2396.8|2390.8|2396.3|2390.3|2
1627009660000|2021-07-23 03:07:40|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1627009670000|2021-07-23 03:07:50|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1627009680000|2021-07-23 03:08:00|2396|2390|2396|2390|2396|2390|2396|2390|1
1627009690000|2021-07-23 03:08:10|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1627009750000|2021-07-23 03:09:10|2395.5|2389.5|2394.3|2388.3|2395.5|2389.5|2394.3|2388.3|2
1627009790000|2021-07-23 03:09:50|2394|2388|2394|2388|2394|2388|2394|2388|1
1627009800000|2021-07-23 03:10:00|2393.8|2387.8|2393.3|2387.3|2393.8|2387.8|2393.3|2387.3|2
1627009870000|2021-07-23 03:11:10|2393|2387|2392.8|2386.8|2393|2387|2392.5|2386.5|4
1627009890000|2021-07-23 03:11:30|2391.5|2385.5|2391.8|2385.8|2391.8|2385.8|2391.5|2385.5|2
1627009900000|2021-07-23 03:11:40|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1627009980000|2021-07-23 03:13:00|2391.3|2385.3|2390|2384|2391.3|2385.3|2390|2384|8
1627009990000|2021-07-23 03:13:10|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1627010010000|2021-07-23 03:13:30|2390.3|2384.3|2390.3|2384.3|2390.5|2384.5|2389.3|2383.3|7
1627010020000|2021-07-23 03:13:40|2390|2384|2389.5|2383.5|2390|2384|2389.5|2383.5|3
1627010030000|2021-07-23 03:13:50|2389.3|2383.3|2388.3|2382.3|2389.5|2383.5|2388.3|2382.3|6
1627010040000|2021-07-23 03:14:00|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1627010050000|2021-07-23 03:14:10|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1627010070000|2021-07-23 03:14:30|2388.3|2382.3|2387|2381|2388.3|2382.3|2387|2381|3
1627010100000|2021-07-23 03:15:00|2386.8|2380.8|2386.8|2380.8|2387.3|2381.3|2386.8|2380.8|5
1627010120000|2021-07-23 03:15:20|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627010150000|2021-07-23 03:15:50|2387.8|2381.8|2387|2381|2387.8|2381.8|2386.8|2380.8|6
1627010160000|2021-07-23 03:16:00|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627010190000|2021-07-23 03:16:30|2387|2381|2387|2381|2387|2381|2387|2381|1
1627010200000|2021-07-23 03:16:40|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627010210000|2021-07-23 03:16:50|2387.8|2381.8|2387.5|2381.5|2388.5|2382.5|2387|2381|9
1627010220000|2021-07-23 03:17:00|2389|2383|2387.8|2381.8|2389|2383|2387.8|2381.8|3
1627010230000|2021-07-23 03:17:10|2388|2382|2388|2382|2388|2382|2388|2382|1
1627010280000|2021-07-23 03:18:00|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.3|2381.3|3
1627010290000|2021-07-23 03:18:10|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1627010320000|2021-07-23 03:18:40|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1627010330000|2021-07-23 03:18:50|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1627010350000|2021-07-23 03:19:10|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1627010360000|2021-07-23 03:19:20|2387|2381|2386.8|2380.8|2387|2381|2386.8|2380.8|2
1627010370000|2021-07-23 03:19:30|2386.5|2380.5|2385|2379|2386.5|2380.5|2385|2379|3
1627010440000|2021-07-23 03:20:40|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1627010450000|2021-07-23 03:20:50|2385|2379|2385|2379|2385|2379|2385|2379|1
1627010460000|2021-07-23 03:21:00|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1627010480000|2021-07-23 03:21:20|2385|2379|2385.5|2379.5|2385.5|2379.5|2385|2379|3
1627010510000|2021-07-23 03:21:50|2385.3|2379.3|2385.5|2379.5|2385.5|2379.5|2385.3|2379.3|2
1627010620000|2021-07-23 03:23:40|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1627010680000|2021-07-23 03:24:40|2384.3|2378.3|2385.5|2379.5|2385.5|2379.5|2384.3|2378.3|2
1627010690000|2021-07-23 03:24:50|2384|2378|2384|2378|2384|2378|2384|2378|1
1627010700000|2021-07-23 03:25:00|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1627010730000|2021-07-23 03:25:30|2385|2379|2385|2379|2385|2379|2385|2379|1
1627010740000|2021-07-23 03:25:40|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1627010750000|2021-07-23 03:25:50|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1627010760000|2021-07-23 03:26:00|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|2
1627010770000|2021-07-23 03:26:10|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1627010780000|2021-07-23 03:26:20|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1627010790000|2021-07-23 03:26:30|2384.3|2378.3|2383.8|2377.8|2384.3|2378.3|2383.8|2377.8|2
1627010800000|2021-07-23 03:26:40|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1627010810000|2021-07-23 03:26:50|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627010850000|2021-07-23 03:27:30|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1627010900000|2021-07-23 03:28:20|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627010910000|2021-07-23 03:28:30|2383|2377|2383|2377|2383|2377|2383|2377|1
1627010970000|2021-07-23 03:29:30|2383.3|2377.3|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|2
1627011030000|2021-07-23 03:30:30|2383|2377|2383|2377|2383|2377|2383|2377|1
1627011060000|2021-07-23 03:31:00|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1627011080000|2021-07-23 03:31:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1627011300000|2021-07-23 03:35:00|2384|2378|2384|2378|2384|2378|2384|2378|1
1627011320000|2021-07-23 03:35:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1627011390000|2021-07-23 03:36:30|2383|2377|2383|2377|2383|2377|2383|2377|1
1627011520000|2021-07-23 03:38:40|2383.3|2377.3|2385.8|2379.8|2385.8|2379.8|2383.3|2377.3|6
1627011530000|2021-07-23 03:38:50|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1627011540000|2021-07-23 03:39:00|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627011580000|2021-07-23 03:39:40|2388|2382|2389|2383|2389|2383|2388|2382|2
1627011610000|2021-07-23 03:40:10|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1627011820000|2021-07-23 03:43:40|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1627012020000|2021-07-23 03:47:00|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|2
1627012030000|2021-07-23 03:47:10|2388.5|2382.5|2387.3|2381.3|2388.5|2382.5|2387.3|2381.3|2
1627012050000|2021-07-23 03:47:30|2386.9|2380.9|2385.3|2379.3|2386.9|2380.9|2385.3|2379.3|3
1627012070000|2021-07-23 03:47:50|2384.5|2378.5|2383.3|2377.3|2384.5|2378.5|2383.3|2377.3|3
1627012100000|2021-07-23 03:48:20|2383|2377|2383|2377|2383|2377|2383|2377|1
1627013440000|2021-07-23 04:10:40|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1627013570000|2021-07-23 04:12:50|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1627013580000|2021-07-23 04:13:00|2382.8|2376.8|2382|2376|2382.8|2376.8|2382|2376|2
1627013590000|2021-07-23 04:13:10|2382.5|2376.5|2381.5|2375.5|2382.5|2376.5|2381.5|2375.5|4
1627013600000|2021-07-23 04:13:20|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|2
1627013660000|2021-07-23 04:14:20|2380.5|2374.5|2379.5|2373.5|2380.5|2374.5|2379.5|2373.5|3
1627013670000|2021-07-23 04:14:30|2378.5|2372.5|2379.8|2373.8|2379.8|2373.8|2378.5|2372.5|2
1627013720000|2021-07-23 04:15:20|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1627013930000|2021-07-23 04:18:50|2378.8|2372.8|2379.5|2373.5|2379.5|2373.5|2378.8|2372.8|2
1627014380000|2021-07-23 04:26:20|2380|2374|2380.8|2374.8|2380.8|2374.8|2380|2374|2
1627015410000|2021-07-23 04:43:30|2381|2375|2381|2375|2381|2375|2381|2375|1
1627016230000|2021-07-23 04:57:10|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1627016250000|2021-07-23 04:57:30|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1627016400000|2021-07-23 05:00:00|2381|2375|2381.5|2375.5|2381.5|2375.5|2381|2375|2
1627016590000|2021-07-23 05:03:10|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1627016920000|2021-07-23 05:08:40|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1627017060000|2021-07-23 05:11:00|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1627017400000|2021-07-23 05:16:40|2381.8|2375.8|2382.5|2376.5|2382.8|2376.8|2381.8|2375.8|6
1627017410000|2021-07-23 05:16:50|2382.3|2376.3|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|3
1627017440000|2021-07-23 05:17:20|2383.5|2377.5|2386.3|2380.3|2386.3|2380.3|2383.5|2377.5|8
1627017450000|2021-07-23 05:17:30|2386|2380|2386.5|2380.5|2386.5|2380.5|2385.8|2379.8|5
1627017460000|2021-07-23 05:17:40|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1627017510000|2021-07-23 05:18:30|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1627017540000|2021-07-23 05:19:00|2386|2380|2386.8|2380.8|2387|2381|2386|2380|7
1627017550000|2021-07-23 05:19:10|2387|2381|2386.5|2380.5|2387|2381|2386.5|2380.5|3
1627017560000|2021-07-23 05:19:20|2386.3|2380.3|2386.5|2380.5|2386.8|2380.8|2386.3|2380.3|5
1627017570000|2021-07-23 05:19:30|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|2
1627017580000|2021-07-23 05:19:40|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|2
1627017590000|2021-07-23 05:19:50|2386.3|2380.3|2386.3|2380.3|2387|2381|2386.3|2380.3|7
1627017620000|2021-07-23 05:20:20|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1627017790000|2021-07-23 05:23:10|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1627017800000|2021-07-23 05:23:20|2385|2379|2386|2380|2386|2380|2385|2379|4
1627017810000|2021-07-23 05:23:30|2386.3|2380.3|2385.4|2379.4|2386.5|2380.5|2385.4|2379.4|5
1627017820000|2021-07-23 05:23:40|2385.1|2379.1|2384.3|2378.3|2385.1|2379.1|2384.3|2378.3|2
1627017830000|2021-07-23 05:23:50|2385.3|2379.3|2385|2379|2385.3|2379.3|2385|2379|2
1627018220000|2021-07-23 05:30:20|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1627018330000|2021-07-23 05:32:10|2385|2379|2385|2379|2385|2379|2384.8|2378.8|3
1627018360000|2021-07-23 05:32:40|2385.3|2379.3|2385.8|2379.8|2385.8|2379.8|2385.3|2379.3|2
1627018380000|2021-07-23 05:33:00|2385|2379|2385.8|2379.8|2385.8|2379.8|2385|2379|2
1627018430000|2021-07-23 05:33:50|2386.3|2380.3|2386.8|2380.8|2386.8|2380.8|2386.3|2380.3|2
1627018480000|2021-07-23 05:34:40|2387|2381|2387|2381|2387|2381|2387|2381|1
1627018490000|2021-07-23 05:34:50|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1627018500000|2021-07-23 05:35:00|2387.3|2381.3|2388.5|2382.5|2388.5|2382.5|2387.3|2381.3|4
1627018510000|2021-07-23 05:35:10|2389|2383|2389|2383|2389.8|2383.8|2388.3|2382.3|7
1627018530000|2021-07-23 05:35:30|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1627018610000|2021-07-23 05:36:50|2388|2382|2388|2382|2388|2382|2388|2382|1
1627018620000|2021-07-23 05:37:00|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1627018630000|2021-07-23 05:37:10|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1627018710000|2021-07-23 05:38:30|2388|2382|2388|2382|2388|2382|2388|2382|1
1627018720000|2021-07-23 05:38:40|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1627018760000|2021-07-23 05:39:20|2388.5|2382.5|2389.5|2383.5|2389.5|2383.5|2388.5|2382.5|3
1627018790000|2021-07-23 05:39:50|2389.3|2383.3|2389|2383|2389.5|2383.5|2389|2383|5
1627018800000|2021-07-23 05:40:00|2389.3|2383.3|2389|2383|2389.3|2383.3|2389|2383|2
1627018810000|2021-07-23 05:40:10|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1627018820000|2021-07-23 05:40:20|2388.5|2382.5|2387.8|2381.8|2388.5|2382.5|2387.8|2381.8|3
1627018850000|2021-07-23 05:40:50|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|2
1627018960000|2021-07-23 05:42:40|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|2
1627018970000|2021-07-23 05:42:50|2388|2382|2388|2382|2388|2382|2388|2382|1
1627019040000|2021-07-23 05:44:00|2388.3|2382.3|2389|2383|2389.3|2383.3|2388.3|2382.3|4
1627019060000|2021-07-23 05:44:20|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1627019090000|2021-07-23 05:44:50|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1627019100000|2021-07-23 05:45:00|2390|2384|2390.5|2384.5|2390.5|2384.5|2390|2384|3
1627019120000|2021-07-23 05:45:20|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|4
1627019130000|2021-07-23 05:45:30|2390|2384|2390|2384|2390|2384|2390|2384|1
1627019140000|2021-07-23 05:45:40|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1627019190000|2021-07-23 05:46:30|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1627019250000|2021-07-23 05:47:30|2389.3|2383.3|2389|2383|2389.3|2383.3|2389|2383|6
1627019280000|2021-07-23 05:48:00|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1627019290000|2021-07-23 05:48:10|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1627019360000|2021-07-23 05:49:20|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1627019370000|2021-07-23 05:49:30|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1627019390000|2021-07-23 05:49:50|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|4
1627019400000|2021-07-23 05:50:00|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1627019410000|2021-07-23 05:50:10|2388.3|2382.3|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|3
1627019430000|2021-07-23 05:50:30|2388|2382|2387.3|2381.3|2388|2382|2387.3|2381.3|4
1627019440000|2021-07-23 05:50:40|2387.5|2381.5|2387.3|2381.3|2387.8|2381.8|2387.3|2381.3|4
1627019450000|2021-07-23 05:50:50|2387|2381|2387|2381|2387|2381|2387|2381|1
1627019490000|2021-07-23 05:51:30|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1627019500000|2021-07-23 05:51:40|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|2
1627019510000|2021-07-23 05:51:50|2387|2381|2387.5|2381.5|2387.5|2381.5|2387|2381|5
1627019540000|2021-07-23 05:52:20|2387|2381|2386.8|2380.8|2387|2381|2386.8|2380.8|4
1627019680000|2021-07-23 05:54:40|2387|2381|2387.8|2381.8|2388|2382|2387|2381|7
1627019690000|2021-07-23 05:54:50|2387.3|2381.3|2387.8|2381.8|2387.8|2381.8|2387.3|2381.3|2
1627019720000|2021-07-23 05:55:20|2387.5|2381.5|2386.5|2380.5|2387.5|2381.5|2386.3|2380.3|6
1627019730000|2021-07-23 05:55:30|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|2
1627019800000|2021-07-23 05:56:40|2385.3|2379.3|2385|2379|2385.3|2379.3|2385|2379|2
1627019890000|2021-07-23 05:58:10|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1627019920000|2021-07-23 05:58:40|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1627019980000|2021-07-23 05:59:40|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1627020170000|2021-07-23 06:02:50|2384.3|2378.3|2383.3|2377.3|2384.3|2378.3|2383.3|2377.3|2
1627020180000|2021-07-23 06:03:00|2383|2377|2382|2376|2383|2377|2381.5|2375.5|3
1627020190000|2021-07-23 06:03:10|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1627020210000|2021-07-23 06:03:30|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1627020220000|2021-07-23 06:03:40|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1627020230000|2021-07-23 06:03:50|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.3|2376.3|3
1627020240000|2021-07-23 06:04:00|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1627020250000|2021-07-23 06:04:10|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1627020260000|2021-07-23 06:04:20|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1627020270000|2021-07-23 06:04:30|2382.5|2376.5|2383.8|2377.8|2383.8|2377.8|2382.5|2376.5|2
1627020280000|2021-07-23 06:04:40|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1627020300000|2021-07-23 06:05:00|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1627020370000|2021-07-23 06:06:10|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1627020480000|2021-07-23 06:08:00|2384|2378|2384|2378|2384|2378|2384|2378|1
1627020510000|2021-07-23 06:08:30|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1627020570000|2021-07-23 06:09:30|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|2
1627020600000|2021-07-23 06:10:00|2384|2378|2384|2378|2384|2378|2384|2378|1
1627020630000|2021-07-23 06:10:30|2384.3|2378.3|2384|2378|2384.3|2378.3|2384|2378|2
1627020640000|2021-07-23 06:10:40|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1627020670000|2021-07-23 06:11:10|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|2
1627020680000|2021-07-23 06:11:20|2384|2378|2384|2378|2384|2378|2384|2378|1
1627020700000|2021-07-23 06:11:40|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1627020730000|2021-07-23 06:12:10|2384.5|2378.5|2384.5|2378.5|2384.8|2378.8|2384.3|2378.3|5
1627020740000|2021-07-23 06:12:20|2384.3|2378.3|2384.8|2378.8|2384.8|2378.8|2384.3|2378.3|2
1627020750000|2021-07-23 06:12:30|2385|2379|2385.5|2379.5|2385.8|2379.8|2385|2379|3
1627020770000|2021-07-23 06:12:50|2385.3|2379.3|2385.5|2379.5|2385.5|2379.5|2385.3|2379.3|2
1627020790000|2021-07-23 06:13:10|2385.3|2379.3|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|3
1627020880000|2021-07-23 06:14:40|2385.5|2379.5|2386|2380|2386.5|2380.5|2385.5|2379.5|4
1627020890000|2021-07-23 06:14:50|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2384.5|2378.5|4
1627020960000|2021-07-23 06:16:00|2385.5|2379.5|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|3
1627021080000|2021-07-23 06:18:00|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1627021090000|2021-07-23 06:18:10|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1627021100000|2021-07-23 06:18:20|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1627021110000|2021-07-23 06:18:30|2385.3|2379.3|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|3
1627021220000|2021-07-23 06:20:20|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1627021270000|2021-07-23 06:21:10|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1627021600000|2021-07-23 06:26:40|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1627021630000|2021-07-23 06:27:10|2386|2380|2386.8|2380.8|2386.8|2380.8|2386|2380|2
1627021720000|2021-07-23 06:28:40|2387|2381|2387.3|2381.3|2387.3|2381.3|2387|2381|2
1627021750000|2021-07-23 06:29:10|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627021760000|2021-07-23 06:29:20|2387|2381|2387.3|2381.3|2387.3|2381.3|2387|2381|2
1627021790000|2021-07-23 06:29:50|2387|2381|2387|2381|2387|2381|2387|2381|1
1627021800000|2021-07-23 06:30:00|2387.5|2381.5|2387.5|2381.5|2388.5|2382.5|2387|2381|10
1627021810000|2021-07-23 06:30:10|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1627021870000|2021-07-23 06:31:10|2387.5|2381.5|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|3
1627021880000|2021-07-23 06:31:20|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1627021890000|2021-07-23 06:31:30|2387.8|2381.8|2387.5|2381.5|2387.8|2381.8|2387.5|2381.5|2
1627021920000|2021-07-23 06:32:00|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1627021930000|2021-07-23 06:32:10|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|2
1627021940000|2021-07-23 06:32:20|2387.8|2381.8|2387.3|2381.3|2387.8|2381.8|2387.3|2381.3|2
1627021950000|2021-07-23 06:32:30|2387.8|2381.8|2387.3|2381.3|2387.8|2381.8|2387.3|2381.3|2
1627021970000|2021-07-23 06:32:50|2387.8|2381.8|2386.8|2380.8|2387.8|2381.8|2386.5|2380.5|5
1627021980000|2021-07-23 06:33:00|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1627021990000|2021-07-23 06:33:10|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627022000000|2021-07-23 06:33:20|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627022010000|2021-07-23 06:33:30|2387.3|2381.3|2386.8|2380.8|2387.3|2381.3|2386.5|2380.5|3
1627022020000|2021-07-23 06:33:40|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627022030000|2021-07-23 06:33:50|2387|2381|2387|2381|2387|2381|2387|2381|1
1627022080000|2021-07-23 06:34:40|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1627022110000|2021-07-23 06:35:10|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2385.8|2379.8|4
1627022120000|2021-07-23 06:35:20|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|2
1627022130000|2021-07-23 06:35:30|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1627022150000|2021-07-23 06:35:50|2385.8|2379.8|2385.8|2379.8|2386|2380|2385.8|2379.8|3
1627022170000|2021-07-23 06:36:10|2386|2380|2386.5|2380.5|2386.5|2380.5|2386|2380|3
1627022260000|2021-07-23 06:37:40|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1627022320000|2021-07-23 06:38:40|2388|2382|2388|2382|2388|2382|2388|2382|1
1627022500000|2021-07-23 06:41:40|2388.5|2382.5|2389.8|2383.8|2389.8|2383.8|2388.5|2382.5|2
1627022510000|2021-07-23 06:41:50|2389.5|2383.5|2389.5|2383.5|2390.3|2384.3|2389.5|2383.5|5
1627022620000|2021-07-23 06:43:40|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1627022750000|2021-07-23 06:45:50|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1627022830000|2021-07-23 06:47:10|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1627022850000|2021-07-23 06:47:30|2388|2382|2388.5|2382.5|2388.5|2382.5|2388|2382|2
1627022890000|2021-07-23 06:48:10|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|2
1627022900000|2021-07-23 06:48:20|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|2
1627023000000|2021-07-23 06:50:00|2387|2381|2387|2381|2387|2381|2387|2381|1
1627023180000|2021-07-23 06:53:00|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1627023190000|2021-07-23 06:53:10|2387|2381|2387|2381|2387|2381|2387|2381|1
1627023220000|2021-07-23 06:53:40|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1627023240000|2021-07-23 06:54:00|2387.8|2381.8|2388.3|2382.3|2388.3|2382.3|2387.8|2381.8|2
1627023250000|2021-07-23 06:54:10|2388|2382|2387.5|2381.5|2388|2382|2387.5|2381.5|2
1627023270000|2021-07-23 06:54:30|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1627023280000|2021-07-23 06:54:40|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1627023290000|2021-07-23 06:54:50|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1627023300000|2021-07-23 06:55:00|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1627023320000|2021-07-23 06:55:20|2389.8|2383.8|2389.3|2383.3|2390|2384|2389.3|2383.3|3
1627023330000|2021-07-23 06:55:30|2389|2383|2389|2383|2389|2383|2389|2383|1
1627023340000|2021-07-23 06:55:40|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1627023350000|2021-07-23 06:55:50|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1627023370000|2021-07-23 06:56:10|2389.5|2383.5|2391.3|2385.3|2391.3|2385.3|2389.5|2383.5|2
1627023400000|2021-07-23 06:56:40|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1627023410000|2021-07-23 06:56:50|2391|2385|2391|2385|2391.3|2385.3|2391|2385|3
1627023420000|2021-07-23 06:57:00|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|2390.8|2384.8|1
1627023430000|2021-07-23 06:57:10|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1627023440000|2021-07-23 06:57:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1627023450000|2021-07-23 06:57:30|2390|2384|2390|2384|2390|2384|2390|2384|1
1627023460000|2021-07-23 06:57:40|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1627023480000|2021-07-23 06:58:00|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1627023490000|2021-07-23 06:58:10|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1627023500000|2021-07-23 06:58:20|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1627023530000|2021-07-23 06:58:50|2389|2383|2389.3|2383.3|2389.3|2383.3|2389|2383|2
1627023570000|2021-07-23 06:59:30|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1627023600000|2021-07-23 07:00:00|2390|2384|2389.5|2383.5|2390.5|2384.5|2389.5|2383.5|8
1627023610000|2021-07-23 07:00:10|2389.3|2383.3|2388.5|2382.5|2389.3|2383.3|2388.5|2382.5|3
1627023640000|2021-07-23 07:00:40|2388|2382|2388.5|2382.5|2388.5|2382.5|2388|2382|3
1627023660000|2021-07-23 07:01:00|2388.8|2382.8|2389.5|2383.5|2389.5|2383.5|2388.8|2382.8|2
1627023680000|2021-07-23 07:01:20|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1627023690000|2021-07-23 07:01:30|2389|2383|2389|2383|2389|2383|2389|2383|1
1627023700000|2021-07-23 07:01:40|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1627023710000|2021-07-23 07:01:50|2389|2383|2389|2383|2389|2383|2389|2383|1
1627023740000|2021-07-23 07:02:20|2389.3|2383.3|2390.8|2384.8|2390.8|2384.8|2389.3|2383.3|2
1627023780000|2021-07-23 07:03:00|2390.5|2384.5|2390.3|2384.3|2390.5|2384.5|2389.5|2383.5|5
1627023850000|2021-07-23 07:04:10|2390|2384|2388.5|2382.5|2390|2384|2388.5|2382.5|2
1627023870000|2021-07-23 07:04:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1627023900000|2021-07-23 07:05:00|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|2
1627023950000|2021-07-23 07:05:50|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1627023960000|2021-07-23 07:06:00|2389|2383|2389|2383|2389|2383|2388.8|2382.8|3
1627024230000|2021-07-23 07:10:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1627024280000|2021-07-23 07:11:20|2389|2383|2389|2383|2389|2383|2389|2383|1
1627024300000|2021-07-23 07:11:40|2388.8|2382.8|2388.3|2382.3|2388.8|2382.8|2388.3|2382.3|3
1627024330000|2021-07-23 07:12:10|2388|2382|2386.8|2380.8|2388|2382|2386.8|2380.8|2
1627024350000|2021-07-23 07:12:30|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627024370000|2021-07-23 07:12:50|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1627024390000|2021-07-23 07:13:10|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|2
1627024440000|2021-07-23 07:14:00|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1627024480000|2021-07-23 07:14:40|2385.8|2379.8|2385.8|2379.8|2386|2380|2385.8|2379.8|3
1627024580000|2021-07-23 07:16:20|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1627024640000|2021-07-23 07:17:20|2385.3|2379.3|2384.5|2378.5|2385.3|2379.3|2384.5|2378.5|3
1627024660000|2021-07-23 07:17:40|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1627024680000|2021-07-23 07:18:00|2383.3|2377.3|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|2
1627024690000|2021-07-23 07:18:10|2383|2377|2382.8|2376.8|2383.8|2377.8|2382.8|2376.8|4
1627024700000|2021-07-23 07:18:20|2382|2376|2382|2376|2382|2376|2382|2376|1
1627024710000|2021-07-23 07:18:30|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1627024760000|2021-07-23 07:19:20|2381|2375|2380.5|2374.5|2381|2375|2380.5|2374.5|2
1627024770000|2021-07-23 07:19:30|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1627024790000|2021-07-23 07:19:50|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|2
1627024820000|2021-07-23 07:20:20|2382|2376|2382|2376|2382.3|2376.3|2382|2376|3
1627024830000|2021-07-23 07:20:30|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1627024870000|2021-07-23 07:21:10|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1627024880000|2021-07-23 07:21:20|2380.8|2374.8|2379.8|2373.8|2380.8|2374.8|2379.8|2373.8|3
1627024890000|2021-07-23 07:21:30|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1627024900000|2021-07-23 07:21:40|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1627024910000|2021-07-23 07:21:50|2379.5|2373.5|2380|2374|2380.5|2374.5|2379.5|2373.5|4
1627024920000|2021-07-23 07:22:00|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1627024930000|2021-07-23 07:22:10|2379.3|2373.3|2380.3|2374.3|2380.3|2374.3|2379.3|2373.3|3
1627024940000|2021-07-23 07:22:20|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1627024960000|2021-07-23 07:22:40|2380.8|2374.8|2382.5|2376.5|2383.5|2377.5|2380.8|2374.8|5
1627024980000|2021-07-23 07:23:00|2382.8|2376.8|2384.5|2378.5|2384.5|2378.5|2382.8|2376.8|3
1627024990000|2021-07-23 07:23:10|2385.8|2379.8|2384.8|2378.8|2385.8|2379.8|2384.8|2378.8|2
1627025000000|2021-07-23 07:23:20|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1627025170000|2021-07-23 07:26:10|2384|2378|2384|2378|2384|2378|2384|2378|1
1627025240000|2021-07-23 07:27:20|2384.3|2378.3|2384.5|2378.5|2384.5|2378.5|2384.3|2378.3|2
1627025370000|2021-07-23 07:29:30|2384.3|2378.3|2387|2381|2387.5|2381.5|2384.3|2378.3|4
1627025390000|2021-07-23 07:29:50|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627025430000|2021-07-23 07:30:30|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386|2380|3
1627025450000|2021-07-23 07:30:50|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627025470000|2021-07-23 07:31:10|2387|2381|2387.3|2381.3|2387.3|2381.3|2387|2381|2
1627025500000|2021-07-23 07:31:40|2387|2381|2387|2381|2387|2381|2387|2381|1
1627025510000|2021-07-23 07:31:50|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627025520000|2021-07-23 07:32:00|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1627025560000|2021-07-23 07:32:40|2386.5|2380.5|2387.3|2381.3|2387.3|2381.3|2386.5|2380.5|3
1627025570000|2021-07-23 07:32:50|2387|2381|2386.5|2380.5|2387|2381|2386.5|2380.5|3
1627025580000|2021-07-23 07:33:00|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627025600000|2021-07-23 07:33:20|2386.5|2380.5|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|2
1627025620000|2021-07-23 07:33:40|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627025640000|2021-07-23 07:34:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1627025690000|2021-07-23 07:34:50|2386.5|2380.5|2387.5|2381.5|2387.5|2381.5|2386.5|2380.5|3
1627025790000|2021-07-23 07:36:30|2387.3|2381.3|2386.5|2380.5|2387.3|2381.3|2386.5|2380.5|2
1627025840000|2021-07-23 07:37:20|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1627025850000|2021-07-23 07:37:30|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1627025870000|2021-07-23 07:37:50|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627025910000|2021-07-23 07:38:30|2387|2381|2387|2381|2387|2381|2387|2381|1
1627026070000|2021-07-23 07:41:10|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1627026080000|2021-07-23 07:41:20|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1627026090000|2021-07-23 07:41:30|2386|2380|2386|2380|2386|2380|2386|2380|1
1627026120000|2021-07-23 07:42:00|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1627026150000|2021-07-23 07:42:30|2386|2380|2386|2380|2386|2380|2386|2380|1
1627026200000|2021-07-23 07:43:20|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1627026210000|2021-07-23 07:43:30|2386|2380|2386|2380|2386|2380|2386|2380|1
1627026240000|2021-07-23 07:44:00|2386.3|2380.3|2386.8|2380.8|2386.8|2380.8|2386.3|2380.3|2
1627026250000|2021-07-23 07:44:10|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627026280000|2021-07-23 07:44:40|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627026290000|2021-07-23 07:44:50|2387|2381|2387|2381|2387|2381|2387|2381|1
1627026300000|2021-07-23 07:45:00|2387.3|2381.3|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|3
1627026310000|2021-07-23 07:45:10|2387.5|2381.5|2388.5|2382.5|2388.5|2382.5|2387.5|2381.5|2
1627026420000|2021-07-23 07:47:00|2388.8|2382.8|2389.5|2383.5|2390|2384|2388.8|2382.8|3
1627026440000|2021-07-23 07:47:20|2389.8|2383.8|2390|2384|2390|2384|2389.8|2383.8|2
1627026460000|2021-07-23 07:47:40|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2388.3|2382.3|4
1627026490000|2021-07-23 07:48:10|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1627026520000|2021-07-23 07:48:40|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|2
1627026550000|2021-07-23 07:49:10|2389.5|2383.5|2391|2385|2391|2385|2389.5|2383.5|2
1627026560000|2021-07-23 07:49:20|2391.3|2385.3|2390.8|2384.8|2391.3|2385.3|2390.8|2384.8|3
1627026600000|2021-07-23 07:50:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1627026660000|2021-07-23 07:51:00|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1627026700000|2021-07-23 07:51:40|2390.3|2384.3|2391|2385|2391|2385|2390.3|2384.3|2
1627026740000|2021-07-23 07:52:20|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1627026750000|2021-07-23 07:52:30|2392|2386|2392|2386|2392|2386|2392|2386|1
1627026970000|2021-07-23 07:56:10|2392.3|2386.3|2392.5|2386.5|2393|2387|2392.3|2386.3|4
1627027030000|2021-07-23 07:57:10|2392.8|2386.8|2393|2387|2393|2387|2392.8|2386.8|2
1627027130000|2021-07-23 07:58:50|2393.3|2387.3|2393|2387|2393.5|2387.5|2393|2387|3
1627027140000|2021-07-23 07:59:00|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1627027180000|2021-07-23 07:59:40|2392.5|2386.5|2391.8|2385.8|2392.5|2386.5|2391.8|2385.8|4
1627027190000|2021-07-23 07:59:50|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.3|2385.3|3
1627027200000|2021-07-23 08:00:00|2392|2386|2392.5|2386.5|2392.5|2386.5|2392|2386|3
1627027250000|2021-07-23 08:00:50|2393.5|2387.5|2394.3|2388.3|2394.3|2388.3|2393.5|2387.5|4
1627027300000|2021-07-23 08:01:40|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|2
1627027310000|2021-07-23 08:01:50|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1627027390000|2021-07-23 08:03:10|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1627027420000|2021-07-23 08:03:40|2394.8|2388.8|2395.5|2389.5|2395.5|2389.5|2394.8|2388.8|2
1627027430000|2021-07-23 08:03:50|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1627027440000|2021-07-23 08:04:00|2395.5|2389.5|2394.8|2388.8|2395.5|2389.5|2394.8|2388.8|4
1627027460000|2021-07-23 08:04:20|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1627027520000|2021-07-23 08:05:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1627027600000|2021-07-23 08:06:40|2395|2389|2395.8|2389.8|2396|2390|2395|2389|3
1627027630000|2021-07-23 08:07:10|2396|2390|2396|2390|2396|2390|2396|2390|1
1627027660000|2021-07-23 08:07:40|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1627027710000|2021-07-23 08:08:30|2396.5|2390.5|2396.8|2390.8|2396.8|2390.8|2396.5|2390.5|2
1627027720000|2021-07-23 08:08:40|2397|2391|2397|2391|2397|2391|2397|2391|1
1627027770000|2021-07-23 08:09:30|2397.3|2391.3|2396|2390|2397.5|2391.5|2396|2390|4
1627027800000|2021-07-23 08:10:00|2396.5|2390.5|2397|2391|2397|2391|2396.5|2390.5|2
1627027810000|2021-07-23 08:10:10|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1627027870000|2021-07-23 08:11:10|2397|2391|2397|2391|2397|2391|2397|2391|1
1627027890000|2021-07-23 08:11:30|2397.3|2391.3|2397.5|2391.5|2397.5|2391.5|2397.3|2391.3|2
1627027900000|2021-07-23 08:11:40|2397.3|2391.3|2397|2391|2397.3|2391.3|2396.8|2390.8|3
1627027920000|2021-07-23 08:12:00|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1627028000000|2021-07-23 08:13:20|2397|2391|2398.5|2392.5|2398.5|2392.5|2397|2391|2
1627028010000|2021-07-23 08:13:30|2398.3|2392.3|2397.8|2391.8|2398.3|2392.3|2397.8|2391.8|3
1627028070000|2021-07-23 08:14:30|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1627028080000|2021-07-23 08:14:40|2397.5|2391.5|2396.5|2390.5|2397.5|2391.5|2396.5|2390.5|2
1627028090000|2021-07-23 08:14:50|2397|2391|2397|2391|2397|2391|2396.8|2390.8|3
1627028100000|2021-07-23 08:15:00|2396.8|2390.8|2396.5|2390.5|2396.8|2390.8|2396.5|2390.5|2
1627028120000|2021-07-23 08:15:20|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|2396.8|2390.8|1
1627028130000|2021-07-23 08:15:30|2396.5|2390.5|2396.3|2390.3|2396.5|2390.5|2396.3|2390.3|2
1627028160000|2021-07-23 08:16:00|2396|2390|2396|2390|2396|2390|2396|2390|1
1627028170000|2021-07-23 08:16:10|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1627028240000|2021-07-23 08:17:20|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1627028250000|2021-07-23 08:17:30|2396|2390|2396|2390|2396|2390|2396|2390|1
1627028260000|2021-07-23 08:17:40|2395.8|2389.8|2395.5|2389.5|2395.8|2389.8|2395.5|2389.5|2
1627028290000|2021-07-23 08:18:10|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1627028310000|2021-07-23 08:18:30|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1627028320000|2021-07-23 08:18:40|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1627028330000|2021-07-23 08:18:50|2395.8|2389.8|2396|2390|2396|2390|2395.8|2389.8|2
1627028340000|2021-07-23 08:19:00|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|2395.8|2389.8|1
1627028350000|2021-07-23 08:19:10|2396|2390|2395.5|2389.5|2396|2390|2395.5|2389.5|3
1627028370000|2021-07-23 08:19:30|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1627028380000|2021-07-23 08:19:40|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1627028390000|2021-07-23 08:19:50|2394.5|2388.5|2394|2388|2394.5|2388.5|2393.5|2387.5|4
1627028430000|2021-07-23 08:20:30|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1627028440000|2021-07-23 08:20:40|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|2394.5|2388.5|1
1627028490000|2021-07-23 08:21:30|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1627028500000|2021-07-23 08:21:40|2395|2389|2395.3|2389.3|2395.5|2389.5|2395|2389|4
1627028510000|2021-07-23 08:21:50|2394.8|2388.8|2395.3|2389.3|2395.3|2389.3|2394.8|2388.8|2
1627028540000|2021-07-23 08:22:20|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|2395.5|2389.5|1
1627028570000|2021-07-23 08:22:50|2396.3|2390.3|2397.5|2391.5|2397.5|2391.5|2396.3|2390.3|4
1627028620000|2021-07-23 08:23:40|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|2397.8|2391.8|1
1627028700000|2021-07-23 08:25:00|2398|2392|2398|2392|2398|2392|2398|2392|1
1627028710000|2021-07-23 08:25:10|2397.8|2391.8|2397.8|2391.8|2398|2392|2397.8|2391.8|3
1627028730000|2021-07-23 08:25:30|2398|2392|2398.3|2392.3|2398.5|2392.5|2398|2392|3
1627028760000|2021-07-23 08:26:00|2398|2392|2398|2392|2398|2392|2398|2392|1
1627028770000|2021-07-23 08:26:10|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1627028830000|2021-07-23 08:27:10|2399.3|2393.3|2401|2395|2401.3|2395.3|2399.3|2393.3|7
1627028970000|2021-07-23 08:29:30|2401.3|2395.3|2401|2395|2401.3|2395.3|2400.8|2394.8|3
1627028980000|2021-07-23 08:29:40|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|2400.8|2394.8|1
1627029030000|2021-07-23 08:30:30|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|2400.5|2394.5|1
1627029060000|2021-07-23 08:31:00|2400.3|2394.3|2399.3|2393.3|2400.3|2394.3|2399.3|2393.3|4
1627029080000|2021-07-23 08:31:20|2399|2393|2399.3|2393.3|2399.3|2393.3|2399|2393|2
1627029090000|2021-07-23 08:31:30|2398.8|2392.8|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|2
1627029100000|2021-07-23 08:31:40|2398.8|2392.8|2399.3|2393.3|2399.3|2393.3|2398.8|2392.8|2
1627029140000|2021-07-23 08:32:20|2398.8|2392.8|2398|2392|2398.8|2392.8|2397.8|2391.8|4
1627029160000|2021-07-23 08:32:40|2398.5|2392.5|2398.8|2392.8|2399|2393|2398.5|2392.5|4
1627029170000|2021-07-23 08:32:50|2398.5|2392.5|2398.5|2392.5|2398.8|2392.8|2398.5|2392.5|3
1627029190000|2021-07-23 08:33:10|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|2398.3|2392.3|1
1627029200000|2021-07-23 08:33:20|2398|2392|2397.8|2391.8|2398|2392|2397.8|2391.8|2
1627029210000|2021-07-23 08:33:30|2398|2392|2398|2392|2398|2392|2398|2392|1
1627029220000|2021-07-23 08:33:40|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1627029230000|2021-07-23 08:33:50|2398.3|2392.3|2398.5|2392.5|2398.5|2392.5|2398.3|2392.3|2
1627029240000|2021-07-23 08:34:00|2398.3|2392.3|2398|2392|2398.3|2392.3|2398|2392|2
1627029260000|2021-07-23 08:34:20|2397.8|2391.8|2396.5|2390.5|2397.8|2391.8|2396.5|2390.5|3
1627029280000|2021-07-23 08:34:40|2396.3|2390.3|2395.5|2389.5|2396.3|2390.3|2395.5|2389.5|3
1627029290000|2021-07-23 08:34:50|2395|2389|2395|2389|2395.3|2389.3|2394.8|2388.8|5
1627029300000|2021-07-23 08:35:00|2395.3|2389.3|2395|2389|2396|2390|2395|2389|6
1627029310000|2021-07-23 08:35:10|2395.3|2389.3|2396|2390|2396.3|2390.3|2395.3|2389.3|4
1627029330000|2021-07-23 08:35:30|2396.3|2390.3|2396|2390|2396.3|2390.3|2396|2390|2
1627029340000|2021-07-23 08:35:40|2395.8|2389.8|2395.3|2389.3|2395.8|2389.8|2394.5|2388.5|7
1627029380000|2021-07-23 08:36:20|2395|2389|2395|2389|2395|2389|2395|2389|1
1627029410000|2021-07-23 08:36:50|2395.3|2389.3|2394.8|2388.8|2395.3|2389.3|2394.8|2388.8|2
1627029430000|2021-07-23 08:37:10|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1627029440000|2021-07-23 08:37:20|2395.5|2389.5|2396|2390|2396|2390|2395.5|2389.5|2
1627029460000|2021-07-23 08:37:40|2395.8|2389.8|2395|2389|2395.8|2389.8|2395|2389|4
1627029480000|2021-07-23 08:38:00|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2393.8|2387.8|7
1627029490000|2021-07-23 08:38:10|2395|2389|2395|2389|2395|2389|2395|2389|1
1627029510000|2021-07-23 08:38:30|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1627029520000|2021-07-23 08:38:40|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1627029530000|2021-07-23 08:38:50|2394|2388|2393.8|2387.8|2394|2388|2393.3|2387.3|6
1627029550000|2021-07-23 08:39:10|2393.5|2387.5|2394|2388|2394|2388|2393.5|2387.5|2
1627029580000|2021-07-23 08:39:40|2394.3|2388.3|2394.8|2388.8|2394.8|2388.8|2394.3|2388.3|3
1627029600000|2021-07-23 08:40:00|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1627029630000|2021-07-23 08:40:30|2394|2388|2393.8|2387.8|2394|2388|2393.8|2387.8|2
1627029640000|2021-07-23 08:40:40|2393.5|2387.5|2393|2387|2393.5|2387.5|2393|2387|3
1627029670000|2021-07-23 08:41:10|2393.3|2387.3|2393.8|2387.8|2393.8|2387.8|2393.3|2387.3|2
1627029720000|2021-07-23 08:42:00|2394|2388|2393.8|2387.8|2394.3|2388.3|2393.8|2387.8|4
1627029730000|2021-07-23 08:42:10|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1627029750000|2021-07-23 08:42:30|2393.3|2387.3|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|3
1627029780000|2021-07-23 08:43:00|2393|2387|2392.8|2386.8|2393|2387|2392.8|2386.8|2
1627029880000|2021-07-23 08:44:40|2392.5|2386.5|2391.8|2385.8|2392.5|2386.5|2391.8|2385.8|3
1627029890000|2021-07-23 08:44:50|2391.5|2385.5|2393|2387|2393|2387|2391|2385|6
1627029900000|2021-07-23 08:45:00|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1627029910000|2021-07-23 08:45:10|2393.5|2387.5|2394.5|2388.5|2394.5|2388.5|2393.5|2387.5|2
1627029920000|2021-07-23 08:45:20|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1627029930000|2021-07-23 08:45:30|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1627029940000|2021-07-23 08:45:40|2393|2387|2392.3|2386.3|2393|2387|2392.3|2386.3|4
1627029950000|2021-07-23 08:45:50|2392.5|2386.5|2393.8|2387.8|2393.8|2387.8|2392.5|2386.5|2
1627030010000|2021-07-23 08:46:50|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1627030020000|2021-07-23 08:47:00|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1627030030000|2021-07-23 08:47:10|2393|2387|2393.3|2387.3|2393.3|2387.3|2393|2387|2
1627030050000|2021-07-23 08:47:30|2393|2387|2393|2387|2393|2387|2393|2387|1
1627030060000|2021-07-23 08:47:40|2392.8|2386.8|2392.8|2386.8|2393|2387|2392.8|2386.8|3
1627030100000|2021-07-23 08:48:20|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|2392.5|2386.5|1
1627030120000|2021-07-23 08:48:40|2392.8|2386.8|2393|2387|2393|2387|2392.3|2386.3|5
1627030130000|2021-07-23 08:48:50|2393.3|2387.3|2393.8|2387.8|2393.8|2387.8|2393.3|2387.3|3
1627030170000|2021-07-23 08:49:30|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1627030180000|2021-07-23 08:49:40|2393|2387|2393|2387|2393|2387|2393|2387|1
1627030190000|2021-07-23 08:49:50|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1627030210000|2021-07-23 08:50:10|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|2
1627030220000|2021-07-23 08:50:20|2393.5|2387.5|2393.8|2387.8|2393.8|2387.8|2393.5|2387.5|2
1627030230000|2021-07-23 08:50:30|2393.5|2387.5|2393.3|2387.3|2393.5|2387.5|2393.3|2387.3|2
1627030250000|2021-07-23 08:50:50|2393|2387|2393.3|2387.3|2393.3|2387.3|2393|2387|2
1627030310000|2021-07-23 08:51:50|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1627030330000|2021-07-23 08:52:10|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|2392.3|2386.3|1
1627030340000|2021-07-23 08:52:20|2392.8|2386.8|2393|2387|2393|2387|2392.8|2386.8|2
1627030350000|2021-07-23 08:52:30|2393.3|2387.3|2393.8|2387.8|2393.8|2387.8|2393.3|2387.3|2
1627030380000|2021-07-23 08:53:00|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1627030400000|2021-07-23 08:53:20|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1627030420000|2021-07-23 08:53:40|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1627030490000|2021-07-23 08:54:50|2394|2388|2394|2388|2394|2388|2394|2388|1
1627030500000|2021-07-23 08:55:00|2394.3|2388.3|2395|2389|2395|2389|2394.3|2388.3|2
1627030510000|2021-07-23 08:55:10|2395.3|2389.3|2395|2389|2395.3|2389.3|2395|2389|2
1627030520000|2021-07-23 08:55:20|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1627030530000|2021-07-23 08:55:30|2394.5|2388.5|2394.5|2388.5|2394.8|2388.8|2394.5|2388.5|3
1627030540000|2021-07-23 08:55:40|2394|2388|2393.8|2387.8|2394|2388|2393.8|2387.8|2
1627030550000|2021-07-23 08:55:50|2393.3|2387.3|2394.5|2388.5|2394.5|2388.5|2393.3|2387.3|3
1627030570000|2021-07-23 08:56:10|2394.8|2388.8|2394.5|2388.5|2394.8|2388.8|2394.3|2388.3|4
1627030580000|2021-07-23 08:56:20|2394.3|2388.3|2393.8|2387.8|2394.5|2388.5|2393.8|2387.8|3
1627030590000|2021-07-23 08:56:30|2394.3|2388.3|2393.5|2387.5|2394.3|2388.3|2393.5|2387.5|2
1627030600000|2021-07-23 08:56:40|2394.3|2388.3|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|3
1627030620000|2021-07-23 08:57:00|2394.5|2388.5|2394.3|2388.3|2394.5|2388.5|2394.3|2388.3|2
1627030630000|2021-07-23 08:57:10|2394|2388|2394|2388|2394|2388|2394|2388|1
1627030640000|2021-07-23 08:57:20|2393.8|2387.8|2392.8|2386.8|2393.8|2387.8|2392.8|2386.8|3
1627030650000|2021-07-23 08:57:30|2392.5|2386.5|2391.8|2385.8|2392.5|2386.5|2391.8|2385.8|2
1627030660000|2021-07-23 08:57:40|2392.5|2386.5|2392|2386|2392.5|2386.5|2392|2386|3
1627030670000|2021-07-23 08:57:50|2391.5|2385.5|2390|2384|2391.5|2385.5|2390|2384|5
1627030680000|2021-07-23 08:58:00|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1627030690000|2021-07-23 08:58:10|2391|2385|2390.3|2384.3|2391|2385|2390.3|2384.3|3
1627030700000|2021-07-23 08:58:20|2390.8|2384.8|2390|2384|2390.8|2384.8|2390|2384|2
1627030710000|2021-07-23 08:58:30|2390.3|2384.3|2390.8|2384.8|2391|2385|2390.3|2384.3|3
1627030720000|2021-07-23 08:58:40|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1627030750000|2021-07-23 08:59:10|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1627030780000|2021-07-23 08:59:40|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1627030790000|2021-07-23 08:59:50|2390.3|2384.3|2389.8|2383.8|2390.3|2384.3|2389.3|2383.3|5
1627030820000|2021-07-23 09:00:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1627030870000|2021-07-23 09:01:10|2390|2384|2390|2384|2390|2384|2390|2384|1
1627030880000|2021-07-23 09:01:20|2389.8|2383.8|2388.5|2382.5|2389.8|2383.8|2388.5|2382.5|2
1627030890000|2021-07-23 09:01:30|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1627030900000|2021-07-23 09:01:40|2388|2382|2388.3|2382.3|2388.3|2382.3|2388|2382|2
1627030910000|2021-07-23 09:01:50|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388|2382|3
1627030940000|2021-07-23 09:02:20|2388.8|2382.8|2389.3|2383.3|2389.3|2383.3|2388.8|2382.8|3
1627030950000|2021-07-23 09:02:30|2389.5|2383.5|2389.3|2383.3|2389.5|2383.5|2389.3|2383.3|2
1627030980000|2021-07-23 09:03:00|2389|2383|2389|2383|2389|2383|2389|2383|1
1627030990000|2021-07-23 09:03:10|2389.3|2383.3|2389|2383|2389.3|2383.3|2389|2383|2
1627031010000|2021-07-23 09:03:30|2389.3|2383.3|2388.8|2382.8|2389.3|2383.3|2388.8|2382.8|2
1627031020000|2021-07-23 09:03:40|2389.3|2383.3|2389.5|2383.5|2389.5|2383.5|2389.3|2383.3|2
1627031040000|2021-07-23 09:04:00|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1627031050000|2021-07-23 09:04:10|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1627031060000|2021-07-23 09:04:20|2389|2383|2389|2383|2389|2383|2388.5|2382.5|3
1627031070000|2021-07-23 09:04:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1627031080000|2021-07-23 09:04:40|2389|2383|2389|2383|2389|2383|2389|2383|1
1627031090000|2021-07-23 09:04:50|2389.3|2383.3|2388.8|2382.8|2389.3|2383.3|2388.8|2382.8|2
1627031100000|2021-07-23 09:05:00|2388.5|2382.5|2389.3|2383.3|2389.3|2383.3|2388.3|2382.3|5
1627031160000|2021-07-23 09:06:00|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1627031190000|2021-07-23 09:06:30|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1627031220000|2021-07-23 09:07:00|2389|2383|2389|2383|2389|2383|2389|2383|1
1627031240000|2021-07-23 09:07:20|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1627031250000|2021-07-23 09:07:30|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1627031270000|2021-07-23 09:07:50|2388|2382|2387.8|2381.8|2388|2382|2387.8|2381.8|2
1627031280000|2021-07-23 09:08:00|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1627031330000|2021-07-23 09:08:50|2388|2382|2387.8|2381.8|2388|2382|2387.8|2381.8|2
1627031340000|2021-07-23 09:09:00|2388|2382|2388|2382|2388|2382|2388|2382|1
1627031360000|2021-07-23 09:09:20|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1627031370000|2021-07-23 09:09:30|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1627031380000|2021-07-23 09:09:40|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1627031390000|2021-07-23 09:09:50|2388.3|2382.3|2389|2383|2389|2383|2388.3|2382.3|2
1627031420000|2021-07-23 09:10:20|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1627031430000|2021-07-23 09:10:30|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1627031460000|2021-07-23 09:11:00|2389|2383|2389.5|2383.5|2389.5|2383.5|2389|2383|3
1627031480000|2021-07-23 09:11:20|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1627031490000|2021-07-23 09:11:30|2389|2383|2389|2383|2389|2383|2389|2383|1
1627031500000|2021-07-23 09:11:40|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1627031510000|2021-07-23 09:11:50|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1627031530000|2021-07-23 09:12:10|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1627031540000|2021-07-23 09:12:20|2390|2384|2390|2384|2390.3|2384.3|2390|2384|3
1627031570000|2021-07-23 09:12:50|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|3
1627031580000|2021-07-23 09:13:00|2390|2384|2391.8|2385.8|2391.8|2385.8|2390|2384|5
1627031600000|2021-07-23 09:13:20|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1627031610000|2021-07-23 09:13:30|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1627031630000|2021-07-23 09:13:50|2392.8|2386.8|2392|2386|2392.8|2386.8|2392|2386|2
1627031660000|2021-07-23 09:14:20|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1627031670000|2021-07-23 09:14:30|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1627031680000|2021-07-23 09:14:40|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1627031700000|2021-07-23 09:15:00|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|2391.5|2385.5|1
1627031770000|2021-07-23 09:16:10|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1627031830000|2021-07-23 09:17:10|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|2
1627031890000|2021-07-23 09:18:10|2390|2384|2390.3|2384.3|2390.3|2384.3|2390|2384|2
1627031900000|2021-07-23 09:18:20|2389.8|2383.8|2389.3|2383.3|2389.8|2383.8|2389.3|2383.3|3
1627031950000|2021-07-23 09:19:10|2390.3|2384.3|2390|2384|2390.3|2384.3|2390|2384|2
1627031960000|2021-07-23 09:19:20|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1627031970000|2021-07-23 09:19:30|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1627031980000|2021-07-23 09:19:40|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1627031990000|2021-07-23 09:19:50|2389.8|2383.8|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|2
1627032000000|2021-07-23 09:20:00|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1627032020000|2021-07-23 09:20:20|2389.5|2383.5|2389.5|2383.5|2389.8|2383.8|2389.5|2383.5|3
1627032050000|2021-07-23 09:20:50|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1627032060000|2021-07-23 09:21:00|2389|2383|2389|2383|2389|2383|2389|2383|1
1627032070000|2021-07-23 09:21:10|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1627032090000|2021-07-23 09:21:30|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1627032110000|2021-07-23 09:21:50|2389|2383|2389|2383|2389|2383|2389|2383|1
1627032150000|2021-07-23 09:22:30|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1627032180000|2021-07-23 09:23:00|2388.5|2382.5|2388|2382|2388.5|2382.5|2388|2382|2
1627032190000|2021-07-23 09:23:10|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1627032220000|2021-07-23 09:23:40|2388|2382|2388|2382|2388|2382|2387.5|2381.5|3
1627032250000|2021-07-23 09:24:10|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1627032290000|2021-07-23 09:24:50|2388.3|2382.3|2388|2382|2388.3|2382.3|2388|2382|2
1627032310000|2021-07-23 09:25:10|2388.3|2382.3|2388.8|2382.8|2388.8|2382.8|2388.3|2382.3|3
1627032330000|2021-07-23 09:25:30|2389|2383|2389|2383|2389|2383|2389|2383|1
1627032340000|2021-07-23 09:25:40|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1627032370000|2021-07-23 09:26:10|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1627032380000|2021-07-23 09:26:20|2388|2382|2388|2382|2388|2382|2388|2382|1
1627032390000|2021-07-23 09:26:30|2387.8|2381.8|2388|2382|2388|2382|2387.8|2381.8|2
1627032400000|2021-07-23 09:26:40|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1627032420000|2021-07-23 09:27:00|2388|2382|2388|2382|2388|2382|2388|2382|1
1627032430000|2021-07-23 09:27:10|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1627032440000|2021-07-23 09:27:20|2388|2382|2388|2382|2388|2382|2388|2382|1
1627032470000|2021-07-23 09:27:50|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1627032490000|2021-07-23 09:28:10|2388|2382|2388|2382|2388|2382|2388|2382|1
1627032640000|2021-07-23 09:30:40|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1627032650000|2021-07-23 09:30:50|2388.8|2382.8|2389.3|2383.3|2389.3|2383.3|2388.8|2382.8|3
1627032660000|2021-07-23 09:31:00|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1627032700000|2021-07-23 09:31:40|2389|2383|2389|2383|2389|2383|2389|2383|1
1627032720000|2021-07-23 09:32:00|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1627032780000|2021-07-23 09:33:00|2388.3|2382.3|2388.5|2382.5|2388.5|2382.5|2388.3|2382.3|2
1627032790000|2021-07-23 09:33:10|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1627032800000|2021-07-23 09:33:20|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1627032850000|2021-07-23 09:34:10|2388.8|2382.8|2389|2383|2389|2383|2388.8|2382.8|2
1627032940000|2021-07-23 09:35:40|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1627032950000|2021-07-23 09:35:50|2389|2383|2389|2383|2389|2383|2389|2383|1
1627032980000|2021-07-23 09:36:20|2389.3|2383.3|2388.3|2382.3|2389.3|2383.3|2388.3|2382.3|2
1627033010000|2021-07-23 09:36:50|2388|2382|2388|2382|2388|2382|2388|2382|1
1627033030000|2021-07-23 09:37:10|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1627033040000|2021-07-23 09:37:20|2388.8|2382.8|2389.3|2383.3|2389.3|2383.3|2388.8|2382.8|2
1627033090000|2021-07-23 09:38:10|2389.5|2383.5|2389.8|2383.8|2389.8|2383.8|2389.5|2383.5|2
1627033120000|2021-07-23 09:38:40|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1627033270000|2021-07-23 09:41:10|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|2389.3|2383.3|1
1627033290000|2021-07-23 09:41:30|2389|2383|2389|2383|2389|2383|2389|2383|1
1627033300000|2021-07-23 09:41:40|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1627033310000|2021-07-23 09:41:50|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1627033360000|2021-07-23 09:42:40|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.8|2381.8|3
1627033470000|2021-07-23 09:44:30|2388|2382|2388|2382|2388|2382|2388|2382|1
1627033580000|2021-07-23 09:46:20|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1627033640000|2021-07-23 09:47:20|2388|2382|2388|2382|2388|2382|2388|2382|1
1627033670000|2021-07-23 09:47:50|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1627033690000|2021-07-23 09:48:10|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1627033800000|2021-07-23 09:50:00|2388.5|2382.5|2389.5|2383.5|2389.5|2383.5|2388.5|2382.5|3
1627033810000|2021-07-23 09:50:10|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1627033820000|2021-07-23 09:50:20|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|2389.5|2383.5|1
1627033830000|2021-07-23 09:50:30|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|2389.8|2383.8|1
1627033890000|2021-07-23 09:51:30|2390|2384|2390.3|2384.3|2390.5|2384.5|2390|2384|3
1627033950000|2021-07-23 09:52:30|2390.5|2384.5|2390.8|2384.8|2390.8|2384.8|2390.5|2384.5|2
1627033980000|2021-07-23 09:53:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1627033990000|2021-07-23 09:53:10|2390.3|2384.3|2389.5|2383.5|2390.3|2384.3|2389.5|2383.5|2
1627034060000|2021-07-23 09:54:20|2389.3|2383.3|2388.8|2382.8|2389.3|2383.3|2388.8|2382.8|2
1627034180000|2021-07-23 09:56:20|2388.5|2382.5|2388|2382|2388.5|2382.5|2388|2382|2
1627034270000|2021-07-23 09:57:50|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1627034290000|2021-07-23 09:58:10|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1627034300000|2021-07-23 09:58:20|2388.3|2382.3|2388.8|2382.8|2388.8|2382.8|2388.3|2382.3|2
1627034370000|2021-07-23 09:59:30|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1627034420000|2021-07-23 10:00:20|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|2388.8|2382.8|1
1627034440000|2021-07-23 10:00:40|2389|2383|2389|2383|2389|2383|2389|2383|1
1627034470000|2021-07-23 10:01:10|2389.3|2383.3|2390|2384|2390|2384|2389.3|2383.3|2
1627034560000|2021-07-23 10:02:40|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|2390.3|2384.3|1
1627034580000|2021-07-23 10:03:00|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|2390.5|2384.5|1
1627034670000|2021-07-23 10:04:30|2390.8|2384.8|2391.3|2385.3|2391.3|2385.3|2390.8|2384.8|3
1627034690000|2021-07-23 10:04:50|2391|2385|2390.3|2384.3|2391|2385|2390.3|2384.3|2
1627034720000|2021-07-23 10:05:20|2390|2384|2390|2384|2390|2384|2390|2384|1
1627034800000|2021-07-23 10:06:40|2389.8|2383.8|2388.8|2382.8|2389.8|2383.8|2388.5|2382.5|5
1627034810000|2021-07-23 10:06:50|2389|2383|2388.8|2382.8|2389|2383|2388.8|2382.8|2
1627034860000|2021-07-23 10:07:40|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1627034940000|2021-07-23 10:09:00|2389|2383|2389|2383|2389|2383|2389|2383|1
1627034970000|2021-07-23 10:09:30|2388.8|2382.8|2388.5|2382.5|2388.8|2382.8|2388.5|2382.5|2
1627035000000|2021-07-23 10:10:00|2388.3|2382.3|2387.8|2381.8|2388.3|2382.3|2387.8|2381.8|3
1627035100000|2021-07-23 10:11:40|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1627035150000|2021-07-23 10:12:30|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1627035200000|2021-07-23 10:13:20|2387|2381|2386.5|2380.5|2387|2381|2386.3|2380.3|3
1627035250000|2021-07-23 10:14:10|2386.3|2380.3|2386.8|2380.8|2386.8|2380.8|2386.3|2380.3|3
1627035260000|2021-07-23 10:14:20|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627035300000|2021-07-23 10:15:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1627035310000|2021-07-23 10:15:10|2386|2380|2386|2380|2386|2380|2386|2380|1
1627035320000|2021-07-23 10:15:20|2386.3|2380.3|2387|2381|2387|2381|2386.3|2380.3|2
1627035330000|2021-07-23 10:15:30|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1627035400000|2021-07-23 10:16:40|2387|2381|2387|2381|2387|2381|2387|2381|1
1627035450000|2021-07-23 10:17:30|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627035490000|2021-07-23 10:18:10|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627035510000|2021-07-23 10:18:30|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1627035550000|2021-07-23 10:19:10|2386|2380|2385.3|2379.3|2386|2380|2385.3|2379.3|4
1627035560000|2021-07-23 10:19:20|2384.8|2378.8|2384.3|2378.3|2384.8|2378.8|2384.3|2378.3|4
1627035570000|2021-07-23 10:19:30|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1627035600000|2021-07-23 10:20:00|2384|2378|2384.5|2378.5|2384.5|2378.5|2384|2378|2
1627035630000|2021-07-23 10:20:30|2384.3|2378.3|2384|2378|2384.3|2378.3|2384|2378|2
1627035640000|2021-07-23 10:20:40|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|2
1627035650000|2021-07-23 10:20:50|2383.3|2377.3|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|2
1627035680000|2021-07-23 10:21:20|2384|2378|2384.3|2378.3|2384.3|2378.3|2384|2378|2
1627035700000|2021-07-23 10:21:40|2383.8|2377.8|2385.8|2379.8|2385.8|2379.8|2383.8|2377.8|5
1627035720000|2021-07-23 10:22:00|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1627035740000|2021-07-23 10:22:20|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1627035760000|2021-07-23 10:22:40|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1627035860000|2021-07-23 10:24:20|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1627035870000|2021-07-23 10:24:30|2385.8|2379.8|2387.3|2381.3|2387.3|2381.3|2385.8|2379.8|2
1627035880000|2021-07-23 10:24:40|2387|2381|2387|2381|2387|2381|2387|2381|1
1627035960000|2021-07-23 10:26:00|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627035990000|2021-07-23 10:26:30|2387|2381|2387|2381|2387|2381|2387|2381|1
1627036030000|2021-07-23 10:27:10|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627036060000|2021-07-23 10:27:40|2387|2381|2387|2381|2387|2381|2387|2381|1
1627036100000|2021-07-23 10:28:20|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1627036140000|2021-07-23 10:29:00|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627036200000|2021-07-23 10:30:00|2387|2381|2387|2381|2387|2381|2387|2381|1
1627036240000|2021-07-23 10:30:40|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627036270000|2021-07-23 10:31:10|2387|2381|2387|2381|2387|2381|2387|2381|1
1627036310000|2021-07-23 10:31:50|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627036340000|2021-07-23 10:32:20|2387|2381|2387|2381|2387|2381|2387|2381|1
1627036350000|2021-07-23 10:32:30|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627036420000|2021-07-23 10:33:40|2387|2381|2387|2381|2387|2381|2387|2381|1
1627036450000|2021-07-23 10:34:10|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1627036460000|2021-07-23 10:34:20|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1627036490000|2021-07-23 10:34:50|2387|2381|2387|2381|2387|2381|2387|2381|1
1627036590000|2021-07-23 10:36:30|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1627036600000|2021-07-23 10:36:40|2387|2381|2387|2381|2387|2381|2387|2381|1
1627036670000|2021-07-23 10:37:50|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627036700000|2021-07-23 10:38:20|2387|2381|2387|2381|2387|2381|2387|2381|1
1627036730000|2021-07-23 10:38:50|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1627036740000|2021-07-23 10:39:00|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627036770000|2021-07-23 10:39:30|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627036810000|2021-07-23 10:40:10|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627036830000|2021-07-23 10:40:30|2386.8|2380.8|2387.3|2381.3|2387.3|2381.3|2386.8|2380.8|2
1627036840000|2021-07-23 10:40:40|2387.5|2381.5|2387.3|2381.3|2387.5|2381.5|2387.3|2381.3|2
1627036880000|2021-07-23 10:41:20|2387|2381|2387|2381|2387|2381|2387|2381|1
1627036900000|2021-07-23 10:41:40|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1627036910000|2021-07-23 10:41:50|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1627036940000|2021-07-23 10:42:20|2387.3|2381.3|2388|2382|2388|2382|2387.3|2381.3|2
1627036950000|2021-07-23 10:42:30|2388.5|2382.5|2389.3|2383.3|2389.3|2383.3|2388.5|2382.5|2
1627036990000|2021-07-23 10:43:10|2389|2383|2389|2383|2389|2383|2389|2383|1
1627037000000|2021-07-23 10:43:20|2389.3|2383.3|2390.3|2384.3|2390.3|2384.3|2389.3|2383.3|2
1627037090000|2021-07-23 10:44:50|2390|2384|2390|2384|2390|2384|2390|2384|1
1627037130000|2021-07-23 10:45:30|2389.8|2383.8|2390|2384|2390|2384|2389.8|2383.8|2
1627037140000|2021-07-23 10:45:40|2389.8|2383.8|2390|2384|2390|2384|2389.8|2383.8|2
1627037170000|2021-07-23 10:46:10|2390.3|2384.3|2390.5|2384.5|2390.5|2384.5|2390.3|2384.3|2
1627037180000|2021-07-23 10:46:20|2390.8|2384.8|2391.8|2385.8|2391.8|2385.8|2390.5|2384.5|4
1627037190000|2021-07-23 10:46:30|2392|2386|2392|2386|2392|2386|2392|2386|1
1627037200000|2021-07-23 10:46:40|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|2391.8|2385.8|1
1627037260000|2021-07-23 10:47:40|2392|2386|2393|2387|2393|2387|2392|2386|3
1627037270000|2021-07-23 10:47:50|2393.3|2387.3|2393|2387|2393.3|2387.3|2393|2387|2
1627037290000|2021-07-23 10:48:10|2393.3|2387.3|2393.5|2387.5|2393.5|2387.5|2393.3|2387.3|2
1627037300000|2021-07-23 10:48:20|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1627037310000|2021-07-23 10:48:30|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|2392.8|2386.8|1
1627037340000|2021-07-23 10:49:00|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|2393.3|2387.3|1
1627037350000|2021-07-23 10:49:10|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1627037370000|2021-07-23 10:49:30|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1627037390000|2021-07-23 10:49:50|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1627037400000|2021-07-23 10:50:00|2395|2389|2394.8|2388.8|2395|2389|2394.8|2388.8|2
1627037420000|2021-07-23 10:50:20|2395|2389|2395.5|2389.5|2395.5|2389.5|2395|2389|2
1627037450000|2021-07-23 10:50:50|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|2395.3|2389.3|1
1627037480000|2021-07-23 10:51:20|2395.5|2389.5|2395.8|2389.8|2395.8|2389.8|2395.5|2389.5|2
1627037500000|2021-07-23 10:51:40|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|2396.3|2390.3|1
1627037530000|2021-07-23 10:52:10|2396|2390|2395|2389|2396|2390|2395|2389|3
1627037580000|2021-07-23 10:53:00|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|2394.8|2388.8|1
1627037590000|2021-07-23 10:53:10|2394.3|2388.3|2394|2388|2394.3|2388.3|2393.8|2387.8|4
1627037600000|2021-07-23 10:53:20|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|2393.8|2387.8|1
1627037610000|2021-07-23 10:53:30|2394|2388|2394|2388|2394|2388|2394|2388|1
1627037620000|2021-07-23 10:53:40|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|2394.3|2388.3|1
1627037640000|2021-07-23 10:54:00|2394|2388|2394|2388|2394|2388|2394|2388|1
1627037660000|2021-07-23 10:54:20|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1627037670000|2021-07-23 10:54:30|2394|2388|2394|2388|2394|2388|2394|2388|1
1627037730000|2021-07-23 10:55:30|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|2393.5|2387.5|1
1627037740000|2021-07-23 10:55:40|2394|2388|2394.3|2388.3|2394.3|2388.3|2394|2388|2
1627037770000|2021-07-23 10:56:10|2393|2387|2391.8|2385.8|2393|2387|2391.8|2385.8|3
1627037780000|2021-07-23 10:56:20|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1627037790000|2021-07-23 10:56:30|2391|2385|2391.3|2385.3|2391.3|2385.3|2391|2385|2
1627037800000|2021-07-23 10:56:40|2391|2385|2391.5|2385.5|2391.5|2385.5|2390.8|2384.8|5
1627037820000|2021-07-23 10:57:00|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|2391.3|2385.3|1
1627037830000|2021-07-23 10:57:10|2391.5|2385.5|2391.3|2385.3|2391.5|2385.5|2391.3|2385.3|2
1627037840000|2021-07-23 10:57:20|2391|2385|2390.8|2384.8|2391|2385|2390.8|2384.8|2
1627037850000|2021-07-23 10:57:30|2390.5|2384.5|2390|2384|2390.8|2384.8|2390|2384|4
1627037860000|2021-07-23 10:57:40|2390.3|2384.3|2389.3|2383.3|2390.3|2384.3|2389.3|2383.3|3
1627037870000|2021-07-23 10:57:50|2389.5|2383.5|2390.3|2384.3|2390.3|2384.3|2389.5|2383.5|3
1627037900000|2021-07-23 10:58:20|2390|2384|2388.8|2382.8|2390|2384|2388.8|2382.8|4
1627037910000|2021-07-23 10:58:30|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|2388.5|2382.5|1
1627037920000|2021-07-23 10:58:40|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|1
1627037930000|2021-07-23 10:58:50|2388.5|2382.5|2388.8|2382.8|2388.8|2382.8|2388.5|2382.5|2
1627037950000|2021-07-23 10:59:10|2388.5|2382.5|2388.3|2382.3|2388.5|2382.5|2388.3|2382.3|2
1627037970000|2021-07-23 10:59:30|2388|2382|2387.5|2381.5|2388|2382|2387.5|2381.5|2
1627037980000|2021-07-23 10:59:40|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1627037990000|2021-07-23 10:59:50|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1627038000000|2021-07-23 11:00:00|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|2387.8|2381.8|1
1627038010000|2021-07-23 11:00:10|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|2387.5|2381.5|1
1627038020000|2021-07-23 11:00:20|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1627038040000|2021-07-23 11:00:40|2387.3|2381.3|2387.5|2381.5|2387.5|2381.5|2387.3|2381.3|2
1627038080000|2021-07-23 11:01:20|2387.3|2381.3|2387|2381|2387.3|2381.3|2387|2381|2
1627038110000|2021-07-23 11:01:50|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|2
1627038120000|2021-07-23 11:02:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1627038130000|2021-07-23 11:02:10|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1627038150000|2021-07-23 11:02:30|2385.8|2379.8|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|5
1627038170000|2021-07-23 11:02:50|2385|2379|2384.8|2378.8|2385.3|2379.3|2384.8|2378.8|4
1627038180000|2021-07-23 11:03:00|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1627038190000|2021-07-23 11:03:10|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1627038200000|2021-07-23 11:03:20|2386|2380|2386|2380|2386|2380|2386|2380|1
1627038220000|2021-07-23 11:03:40|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1627038250000|2021-07-23 11:04:10|2386|2380|2386|2380|2386|2380|2386|2380|1
1627038290000|2021-07-23 11:04:50|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1627038310000|2021-07-23 11:05:10|2385.5|2379.5|2385.3|2379.3|2385.5|2379.5|2385.3|2379.3|2
1627038320000|2021-07-23 11:05:20|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1627038350000|2021-07-23 11:05:50|2385|2379|2385|2379|2385|2379|2385|2379|1
1627038410000|2021-07-23 11:06:50|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|2
1627038420000|2021-07-23 11:07:00|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1627038430000|2021-07-23 11:07:10|2385|2379|2385.3|2379.3|2385.8|2379.8|2385|2379|6
1627038440000|2021-07-23 11:07:20|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.3|2379.3|3
1627038450000|2021-07-23 11:07:30|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1627038490000|2021-07-23 11:08:10|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1627038500000|2021-07-23 11:08:20|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385|2379|3
1627038510000|2021-07-23 11:08:30|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1627038520000|2021-07-23 11:08:40|2385.8|2379.8|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|3
1627038540000|2021-07-23 11:09:00|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1627038550000|2021-07-23 11:09:10|2386|2380|2386.5|2380.5|2386.5|2380.5|2386|2380|3
1627038560000|2021-07-23 11:09:20|2386.3|2380.3|2386|2380|2386.3|2380.3|2386|2380|2
1627038570000|2021-07-23 11:09:30|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|2
1627038600000|2021-07-23 11:10:00|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|2
1627038610000|2021-07-23 11:10:10|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|2
1627038640000|2021-07-23 11:10:40|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|2
1627038650000|2021-07-23 11:10:50|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1627038670000|2021-07-23 11:11:10|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627038690000|2021-07-23 11:11:30|2386.3|2380.3|2385.5|2379.5|2386.3|2380.3|2385.5|2379.5|3
1627038710000|2021-07-23 11:11:50|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1627038720000|2021-07-23 11:12:00|2385|2379|2385|2379|2385|2379|2385|2379|1
1627038780000|2021-07-23 11:13:00|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385|2379|3
1627038790000|2021-07-23 11:13:10|2385|2379|2385|2379|2385|2379|2385|2379|1
1627038850000|2021-07-23 11:14:10|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1627038880000|2021-07-23 11:14:40|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1627038920000|2021-07-23 11:15:20|2384.3|2378.3|2382.3|2376.3|2384.3|2378.3|2382.3|2376.3|3
1627038940000|2021-07-23 11:15:40|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1627038970000|2021-07-23 11:16:10|2382.8|2376.8|2382.3|2376.3|2382.8|2376.8|2382.3|2376.3|2
1627038990000|2021-07-23 11:16:30|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1627039030000|2021-07-23 11:17:10|2383|2377|2383.3|2377.3|2383.5|2377.5|2382.8|2376.8|4
1627039060000|2021-07-23 11:17:40|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1627039100000|2021-07-23 11:18:20|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1627039110000|2021-07-23 11:18:30|2383|2377|2383|2377|2383|2377|2383|2377|1
1627039130000|2021-07-23 11:18:50|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1627039140000|2021-07-23 11:19:00|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1627039160000|2021-07-23 11:19:20|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1627039170000|2021-07-23 11:19:30|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1627039190000|2021-07-23 11:19:50|2382|2376|2382.3|2376.3|2382.3|2376.3|2382|2376|2
1627039200000|2021-07-23 11:20:00|2382|2376|2380|2374|2382|2376|2380|2374|9
1627039220000|2021-07-23 11:20:20|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1627039230000|2021-07-23 11:20:30|2380|2374|2380|2374|2380|2374|2380|2374|1
1627039260000|2021-07-23 11:21:00|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1627039270000|2021-07-23 11:21:10|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1627039310000|2021-07-23 11:21:50|2380.5|2374.5|2380.5|2374.5|2381.5|2375.5|2380.5|2374.5|4
1627039320000|2021-07-23 11:22:00|2380|2374|2380.3|2374.3|2380.5|2374.5|2380|2374|3
1627039340000|2021-07-23 11:22:20|2379.8|2373.8|2378.5|2372.5|2379.8|2373.8|2378.5|2372.5|2
1627039350000|2021-07-23 11:22:30|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|2
1627039370000|2021-07-23 11:22:50|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1627039380000|2021-07-23 11:23:00|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1627039480000|2021-07-23 11:24:40|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1627039490000|2021-07-23 11:24:50|2376|2370|2375|2369|2376|2370|2374|2368|5
1627039520000|2021-07-23 11:25:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1627039550000|2021-07-23 11:25:50|2374.5|2368.5|2375|2369|2375|2369|2374.5|2368.5|3
1627039560000|2021-07-23 11:26:00|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1627039590000|2021-07-23 11:26:30|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|2
1627039650000|2021-07-23 11:27:30|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|2
1627039690000|2021-07-23 11:28:10|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|2
1627039700000|2021-07-23 11:28:20|2377.5|2371.5|2377.8|2371.8|2377.8|2371.8|2377.5|2371.5|2
1627039710000|2021-07-23 11:28:30|2377.5|2371.5|2378|2372|2378|2372|2377.5|2371.5|2
1627039720000|2021-07-23 11:28:40|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1627039730000|2021-07-23 11:28:50|2378|2372|2377.8|2371.8|2378|2372|2377.8|2371.8|2
1627039750000|2021-07-23 11:29:10|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1627039760000|2021-07-23 11:29:20|2377|2371|2376.8|2370.8|2377|2371|2376.8|2370.8|2
1627039770000|2021-07-23 11:29:30|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1627039810000|2021-07-23 11:30:10|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1627039820000|2021-07-23 11:30:20|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1627039830000|2021-07-23 11:30:30|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377|2371|3
1627039860000|2021-07-23 11:31:00|2378|2372|2378.5|2372.5|2378.5|2372.5|2378|2372|2
1627039870000|2021-07-23 11:31:10|2377.5|2371.5|2376.8|2370.8|2377.5|2371.5|2376.8|2370.8|4
1627039890000|2021-07-23 11:31:30|2377|2371|2377.5|2371.5|2377.5|2371.5|2377|2371|3
1627039960000|2021-07-23 11:32:40|2377.8|2371.8|2378.5|2372.5|2378.5|2372.5|2377.8|2371.8|2
1627039970000|2021-07-23 11:32:50|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1627040000000|2021-07-23 11:33:20|2379.3|2373.3|2378.5|2372.5|2379.3|2373.3|2378.5|2372.5|2
1627040030000|2021-07-23 11:33:50|2378.8|2372.8|2378.5|2372.5|2379|2373|2378.5|2372.5|4
1627040040000|2021-07-23 11:34:00|2378.8|2372.8|2377.5|2371.5|2378.8|2372.8|2377.5|2371.5|2
1627040070000|2021-07-23 11:34:30|2378|2372|2380|2374|2380|2374|2378|2372|2
1627040140000|2021-07-23 11:35:40|2380.3|2374.3|2380.8|2374.8|2381.8|2375.8|2380.3|2374.3|7
1627040150000|2021-07-23 11:35:50|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1627040170000|2021-07-23 11:36:10|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1627040180000|2021-07-23 11:36:20|2381|2375|2381|2375|2381|2375|2381|2375|1
1627040210000|2021-07-23 11:36:50|2380.5|2374.5|2380|2374|2380.5|2374.5|2380|2374|3
1627040220000|2021-07-23 11:37:00|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1627040260000|2021-07-23 11:37:40|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|2
1627040270000|2021-07-23 11:37:50|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1627040290000|2021-07-23 11:38:10|2379.3|2373.3|2379.8|2373.8|2379.8|2373.8|2379.3|2373.3|3
1627040300000|2021-07-23 11:38:20|2380|2374|2380|2374|2380|2374|2380|2374|1
1627040310000|2021-07-23 11:38:30|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1627040320000|2021-07-23 11:38:40|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|2
1627040350000|2021-07-23 11:39:10|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1627040370000|2021-07-23 11:39:30|2380.3|2374.3|2380|2374|2380.3|2374.3|2380|2374|2
1627040380000|2021-07-23 11:39:40|2379.3|2373.3|2379.5|2373.5|2379.5|2373.5|2379.3|2373.3|2
1627040390000|2021-07-23 11:39:50|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|2
1627040400000|2021-07-23 11:40:00|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|2
1627040410000|2021-07-23 11:40:10|2379.5|2373.5|2379.3|2373.3|2379.5|2373.5|2379.3|2373.3|2
1627040420000|2021-07-23 11:40:20|2380|2374|2380.5|2374.5|2380.5|2374.5|2380|2374|3
1627040460000|2021-07-23 11:41:00|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1627040470000|2021-07-23 11:41:10|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1627040500000|2021-07-23 11:41:40|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1627040510000|2021-07-23 11:41:50|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1627040520000|2021-07-23 11:42:00|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1627040540000|2021-07-23 11:42:20|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379|2373|3
1627040560000|2021-07-23 11:42:40|2379|2373|2379|2373|2379|2373|2379|2373|1
1627040570000|2021-07-23 11:42:50|2378.8|2372.8|2378|2372|2378.8|2372.8|2377.8|2371.8|4
1627040580000|2021-07-23 11:43:00|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1627040590000|2021-07-23 11:43:10|2377.5|2371.5|2377.5|2371.5|2377.8|2371.8|2377.3|2371.3|4
1627040600000|2021-07-23 11:43:20|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.5|2371.5|2
1627040620000|2021-07-23 11:43:40|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1627040640000|2021-07-23 11:44:00|2377.8|2371.8|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|6
1627040650000|2021-07-23 11:44:10|2378.5|2372.5|2377.3|2371.3|2378.8|2372.8|2377.3|2371.3|7
1627040660000|2021-07-23 11:44:20|2377.5|2371.5|2377.3|2371.3|2377.5|2371.5|2377.3|2371.3|2
1627040670000|2021-07-23 11:44:30|2377|2371|2377|2371|2377|2371|2377|2371|1
1627040690000|2021-07-23 11:44:50|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1627040700000|2021-07-23 11:45:00|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|2376.8|2370.8|1
1627040710000|2021-07-23 11:45:10|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1627040720000|2021-07-23 11:45:20|2376.8|2370.8|2377|2371|2377|2371|2376.8|2370.8|2
1627040730000|2021-07-23 11:45:30|2376.5|2370.5|2376.8|2370.8|2377|2371|2376.5|2370.5|5
1627040740000|2021-07-23 11:45:40|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1627040750000|2021-07-23 11:45:50|2376.5|2370.5|2376.5|2370.5|2376.8|2370.8|2376.3|2370.3|5
1627040760000|2021-07-23 11:46:00|2376.8|2370.8|2377|2371|2377.3|2371.3|2376.8|2370.8|5
1627040770000|2021-07-23 11:46:10|2377.3|2371.3|2376.8|2370.8|2377.3|2371.3|2376.8|2370.8|2
1627040780000|2021-07-23 11:46:20|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1627040790000|2021-07-23 11:46:30|2376.5|2370.5|2376.8|2370.8|2377|2371|2376.5|2370.5|6
1627040800000|2021-07-23 11:46:40|2376.5|2370.5|2376.8|2370.8|2377|2371|2376.5|2370.5|4
1627040810000|2021-07-23 11:46:50|2376.5|2370.5|2376.8|2370.8|2376.8|2370.8|2376.5|2370.5|2
1627040820000|2021-07-23 11:47:00|2377|2371|2378.3|2372.3|2378.3|2372.3|2377|2371|7
1627040830000|2021-07-23 11:47:10|2378|2372|2378.3|2372.3|2378.3|2372.3|2378|2372|2
1627040840000|2021-07-23 11:47:20|2378.5|2372.5|2378.8|2372.8|2379|2373|2378.5|2372.5|3
1627040850000|2021-07-23 11:47:30|2379|2373|2379.5|2373.5|2379.5|2373.5|2378.8|2372.8|4
1627040860000|2021-07-23 11:47:40|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1627040870000|2021-07-23 11:47:50|2379.3|2373.3|2380.3|2374.3|2380.3|2374.3|2379.3|2373.3|4
1627040880000|2021-07-23 11:48:00|2380|2374|2380.8|2374.8|2380.8|2374.8|2380|2374|6
1627040890000|2021-07-23 11:48:10|2381|2375|2380.5|2374.5|2381|2375|2380.3|2374.3|5
1627040900000|2021-07-23 11:48:20|2380|2374|2380.3|2374.3|2380.5|2374.5|2380|2374|4
1627040910000|2021-07-23 11:48:30|2380.5|2374.5|2381|2375|2381.3|2375.3|2380|2374|6
1627040920000|2021-07-23 11:48:40|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1627040930000|2021-07-23 11:48:50|2381|2375|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|6
1627040940000|2021-07-23 11:49:00|2381|2375|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|4
1627040950000|2021-07-23 11:49:10|2381.5|2375.5|2381.3|2375.3|2381.5|2375.5|2381|2375|4
1627040960000|2021-07-23 11:49:20|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|4
1627040970000|2021-07-23 11:49:30|2381.5|2375.5|2381.3|2375.3|2382|2376|2381.3|2375.3|6
1627040990000|2021-07-23 11:49:50|2381.5|2375.5|2382|2376|2382|2376|2381|2375|6
1627041010000|2021-07-23 11:50:10|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1627041030000|2021-07-23 11:50:30|2382|2376|2382|2376|2382.3|2376.3|2381.3|2375.3|7
1627041040000|2021-07-23 11:50:40|2382.3|2376.3|2381.3|2375.3|2382.5|2376.5|2381.3|2375.3|4
1627041050000|2021-07-23 11:50:50|2381.5|2375.5|2382.3|2376.3|2382.3|2376.3|2381.5|2375.5|4
1627041100000|2021-07-23 11:51:40|2382|2376|2381.5|2375.5|2382|2376|2381.5|2375.5|3
1627041120000|2021-07-23 11:52:00|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|2
1627041130000|2021-07-23 11:52:10|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|2
1627041140000|2021-07-23 11:52:20|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1627041150000|2021-07-23 11:52:30|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1627041160000|2021-07-23 11:52:40|2382|2376|2382|2376|2382|2376|2381.8|2375.8|5
1627041200000|2021-07-23 11:53:20|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1627041210000|2021-07-23 11:53:30|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1627041220000|2021-07-23 11:53:40|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1627041230000|2021-07-23 11:53:50|2381|2375|2381|2375|2381|2375|2380.8|2374.8|3
1627041250000|2021-07-23 11:54:10|2381.3|2375.3|2381.8|2375.8|2381.8|2375.8|2381.3|2375.3|2
1627041270000|2021-07-23 11:54:30|2382|2376|2381.5|2375.5|2382|2376|2381.5|2375.5|3
1627041300000|2021-07-23 11:55:00|2381|2375|2381|2375|2381|2375|2381|2375|1
1627041340000|2021-07-23 11:55:40|2381.3|2375.3|2381.8|2375.8|2382|2376|2381.3|2375.3|4
1627041360000|2021-07-23 11:56:00|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|3
1627041390000|2021-07-23 11:56:30|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1627041400000|2021-07-23 11:56:40|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1627041440000|2021-07-23 11:57:20|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1627041450000|2021-07-23 11:57:30|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1627041460000|2021-07-23 11:57:40|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1627041480000|2021-07-23 11:58:00|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1627041510000|2021-07-23 11:58:30|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1627041530000|2021-07-23 11:58:50|2382|2376|2382|2376|2382|2376|2382|2376|1
1627041540000|2021-07-23 11:59:00|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1627041550000|2021-07-23 11:59:10|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1627041560000|2021-07-23 11:59:20|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1627041600000|2021-07-23 12:00:00|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|4
1627041610000|2021-07-23 12:00:10|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1627041630000|2021-07-23 12:00:30|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|4
1627041640000|2021-07-23 12:00:40|2383|2377|2385|2379|2385.8|2379.8|2382.8|2376.8|6
1627041680000|2021-07-23 12:01:20|2384.8|2378.8|2385|2379|2385|2379|2384.8|2378.8|2
1627041700000|2021-07-23 12:01:40|2384.8|2378.8|2385|2379|2385|2379|2384.8|2378.8|2
1627041730000|2021-07-23 12:02:10|2385.3|2379.3|2386|2380|2386|2380|2385.3|2379.3|2
1627041740000|2021-07-23 12:02:20|2385.8|2379.8|2386.3|2380.3|2386.3|2380.3|2385.8|2379.8|2
1627041770000|2021-07-23 12:02:50|2386|2380|2386|2380|2386|2380|2386|2380|1
1627041780000|2021-07-23 12:03:00|2385.8|2379.8|2386.3|2380.3|2386.8|2380.8|2385.8|2379.8|4
1627041790000|2021-07-23 12:03:10|2386.5|2380.5|2386.8|2380.8|2387|2381|2386.5|2380.5|3
1627041800000|2021-07-23 12:03:20|2387|2381|2387|2381|2387.3|2381.3|2386.8|2380.8|5
1627041810000|2021-07-23 12:03:30|2386.8|2380.8|2386.5|2380.5|2387.8|2381.8|2386.3|2380.3|7
1627041830000|2021-07-23 12:03:50|2386.3|2380.3|2385.5|2379.5|2386.3|2380.3|2385.5|2379.5|4
1627041840000|2021-07-23 12:04:00|2385.3|2379.3|2385.5|2379.5|2385.5|2379.5|2385.3|2379.3|4
1627041860000|2021-07-23 12:04:20|2385.3|2379.3|2385.5|2379.5|2385.5|2379.5|2385.3|2379.3|2
1627041870000|2021-07-23 12:04:30|2385.3|2379.3|2385.8|2379.8|2385.8|2379.8|2385.3|2379.3|3
1627041890000|2021-07-23 12:04:50|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1627041920000|2021-07-23 12:05:20|2386|2380|2386.5|2380.5|2386.5|2380.5|2386|2380|2
1627041940000|2021-07-23 12:05:40|2386.3|2380.3|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|3
1627042020000|2021-07-23 12:07:00|2386|2380|2386|2380|2386|2380|2386|2380|1
1627042090000|2021-07-23 12:08:10|2385.8|2379.8|2386|2380|2386|2380|2385.8|2379.8|2
1627042140000|2021-07-23 12:09:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1627042150000|2021-07-23 12:09:10|2385.5|2379.5|2385.5|2379.5|2385.8|2379.8|2385.3|2379.3|4
1627042170000|2021-07-23 12:09:30|2385.3|2379.3|2384|2378|2385.3|2379.3|2383.8|2377.8|5
1627042180000|2021-07-23 12:09:40|2383.8|2377.8|2383.3|2377.3|2383.8|2377.8|2383|2377|3
1627042200000|2021-07-23 12:10:00|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1627042210000|2021-07-23 12:10:10|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627042230000|2021-07-23 12:10:30|2383|2377|2384.5|2378.5|2384.5|2378.5|2383|2377|5
1627042240000|2021-07-23 12:10:40|2384.8|2378.8|2385|2379|2385|2379|2384.8|2378.8|2
1627042260000|2021-07-23 12:11:00|2384.8|2378.8|2384|2378|2384.8|2378.8|2383.8|2377.8|4
1627042300000|2021-07-23 12:11:40|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|2
1627042320000|2021-07-23 12:12:00|2383.8|2377.8|2383.8|2377.8|2384|2378|2383.8|2377.8|3
1627042360000|2021-07-23 12:12:40|2383.5|2377.5|2381.5|2375.5|2383.5|2377.5|2381.5|2375.5|4
1627042380000|2021-07-23 12:13:00|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381|2375|3
1627042420000|2021-07-23 12:13:40|2381.5|2375.5|2381.5|2375.5|2381.8|2375.8|2381.5|2375.5|3
1627042450000|2021-07-23 12:14:10|2381.3|2375.3|2380.5|2374.5|2381.3|2375.3|2380.5|2374.5|3
1627042470000|2021-07-23 12:14:30|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.5|2374.5|5
1627042500000|2021-07-23 12:15:00|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1627042510000|2021-07-23 12:15:10|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1627042520000|2021-07-23 12:15:20|2381.3|2375.3|2381|2375|2381.3|2375.3|2381|2375|2
1627042540000|2021-07-23 12:15:40|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1627042560000|2021-07-23 12:16:00|2381|2375|2381|2375|2381|2375|2381|2375|1
1627042570000|2021-07-23 12:16:10|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1627042580000|2021-07-23 12:16:20|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1627042600000|2021-07-23 12:16:40|2381.5|2375.5|2381.5|2375.5|2382.3|2376.3|2381.5|2375.5|4
1627042630000|2021-07-23 12:17:10|2381.3|2375.3|2381.3|2375.3|2381.5|2375.5|2381|2375|5
1627042640000|2021-07-23 12:17:20|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1627042680000|2021-07-23 12:18:00|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1627042720000|2021-07-23 12:18:40|2381|2375|2381|2375|2381|2375|2381|2375|1
1627042730000|2021-07-23 12:18:50|2380.8|2374.8|2380.5|2374.5|2380.8|2374.8|2380.5|2374.5|2
1627042750000|2021-07-23 12:19:10|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1627042790000|2021-07-23 12:19:50|2380|2374|2378.8|2372.8|2380|2374|2378.3|2372.3|3
1627042800000|2021-07-23 12:20:00|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|2
1627042830000|2021-07-23 12:20:30|2379|2373|2380|2374|2380|2374|2379|2373|4
1627042840000|2021-07-23 12:20:40|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1627042850000|2021-07-23 12:20:50|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1627042870000|2021-07-23 12:21:10|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1627042910000|2021-07-23 12:21:50|2380|2374|2379.5|2373.5|2380|2374|2379.5|2373.5|2
1627042920000|2021-07-23 12:22:00|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1627042930000|2021-07-23 12:22:10|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1627042940000|2021-07-23 12:22:20|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1627042960000|2021-07-23 12:22:40|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1627042980000|2021-07-23 12:23:00|2379.5|2373.5|2380|2374|2380|2374|2379.5|2373.5|3
1627042990000|2021-07-23 12:23:10|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1627043010000|2021-07-23 12:23:30|2379.8|2373.8|2379|2373|2380|2374|2379|2373|5
1627043070000|2021-07-23 12:24:30|2379.3|2373.3|2379.8|2373.8|2379.8|2373.8|2379.3|2373.3|5
1627043080000|2021-07-23 12:24:40|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1627043100000|2021-07-23 12:25:00|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|3
1627043210000|2021-07-23 12:26:50|2380.8|2374.8|2381.3|2375.3|2381.3|2375.3|2380.8|2374.8|2
1627043240000|2021-07-23 12:27:20|2381.5|2375.5|2382|2376|2382|2376|2381.5|2375.5|2
1627043250000|2021-07-23 12:27:30|2381.8|2375.8|2381.8|2375.8|2382|2376|2381.5|2375.5|4
1627043260000|2021-07-23 12:27:40|2382|2376|2382|2376|2382|2376|2381.8|2375.8|3
1627043270000|2021-07-23 12:27:50|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|2381.5|2375.5|1
1627043280000|2021-07-23 12:28:00|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1627043320000|2021-07-23 12:28:40|2381|2375|2381|2375|2381|2375|2380.8|2374.8|3
1627043330000|2021-07-23 12:28:50|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1627043340000|2021-07-23 12:29:00|2381|2375|2381.3|2375.3|2381.3|2375.3|2381|2375|2
1627043350000|2021-07-23 12:29:10|2380.8|2374.8|2381|2375|2381|2375|2380.8|2374.8|2
1627043380000|2021-07-23 12:29:40|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1627043390000|2021-07-23 12:29:50|2381|2375|2381|2375|2381|2375|2381|2375|1
1627043410000|2021-07-23 12:30:10|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1627043420000|2021-07-23 12:30:20|2381|2375|2381|2375|2381.3|2375.3|2381|2375|3
1627043430000|2021-07-23 12:30:30|2381.3|2375.3|2381.8|2375.8|2381.8|2375.8|2381.3|2375.3|3
1627043440000|2021-07-23 12:30:40|2381.3|2375.3|2382.5|2376.5|2382.5|2376.5|2381.3|2375.3|2
1627043490000|2021-07-23 12:31:30|2382.3|2376.3|2382|2376|2382.3|2376.3|2381|2375|5
1627043510000|2021-07-23 12:31:50|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1627043520000|2021-07-23 12:32:00|2383|2377|2383.8|2377.8|2383.8|2377.8|2383|2377|2
1627043530000|2021-07-23 12:32:10|2384|2378|2383.5|2377.5|2384|2378|2383.5|2377.5|4
1627043540000|2021-07-23 12:32:20|2383.3|2377.3|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|2
1627043550000|2021-07-23 12:32:30|2383.3|2377.3|2383.8|2377.8|2383.8|2377.8|2383|2377|4
1627043560000|2021-07-23 12:32:40|2383.5|2377.5|2383|2377|2383.5|2377.5|2383|2377|7
1627043570000|2021-07-23 12:32:50|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1627043620000|2021-07-23 12:33:40|2382.5|2376.5|2383.3|2377.3|2383.3|2377.3|2382.5|2376.5|4
1627043630000|2021-07-23 12:33:50|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|2
1627043640000|2021-07-23 12:34:00|2383|2377|2383|2377|2383|2377|2383|2377|1
1627043690000|2021-07-23 12:34:50|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1627043700000|2021-07-23 12:35:00|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1627043710000|2021-07-23 12:35:10|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1627043720000|2021-07-23 12:35:20|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1627043760000|2021-07-23 12:36:00|2384|2378|2383.5|2377.5|2384|2378|2383.5|2377.5|3
1627043770000|2021-07-23 12:36:10|2383.3|2377.3|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|3
1627043780000|2021-07-23 12:36:20|2383|2377|2382.3|2376.3|2383|2377|2382.3|2376.3|3
1627043800000|2021-07-23 12:36:40|2382|2376|2382|2376|2382|2376|2382|2376|1
1627043830000|2021-07-23 12:37:10|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1627043840000|2021-07-23 12:37:20|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1627043880000|2021-07-23 12:38:00|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1627043890000|2021-07-23 12:38:10|2382|2376|2382|2376|2382|2376|2382|2376|1
1627043910000|2021-07-23 12:38:30|2381.8|2375.8|2382|2376|2382|2376|2381.8|2375.8|2
1627043930000|2021-07-23 12:38:50|2381.3|2375.3|2380.3|2374.3|2381.3|2375.3|2380.3|2374.3|4
1627043940000|2021-07-23 12:39:00|2380|2374|2380.3|2374.3|2380.3|2374.3|2380|2374|2
1627043950000|2021-07-23 12:39:10|2380|2374|2380|2374|2380|2374|2380|2374|1
1627043990000|2021-07-23 12:39:50|2379.8|2373.8|2379|2373|2379.8|2373.8|2379|2373|2
1627044030000|2021-07-23 12:40:30|2378.8|2372.8|2378.3|2372.3|2378.8|2372.8|2378.3|2372.3|3
1627044040000|2021-07-23 12:40:40|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1627044060000|2021-07-23 12:41:00|2378.3|2372.3|2376.5|2370.5|2378.3|2372.3|2376.5|2370.5|6
1627044070000|2021-07-23 12:41:10|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1627044100000|2021-07-23 12:41:40|2375.8|2369.8|2376|2370|2376|2370|2375.8|2369.8|2
1627044120000|2021-07-23 12:42:00|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1627044130000|2021-07-23 12:42:10|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1627044170000|2021-07-23 12:42:50|2376|2370|2376.8|2370.8|2376.8|2370.8|2376|2370|2
1627044190000|2021-07-23 12:43:10|2376.5|2370.5|2376|2370|2376.5|2370.5|2376|2370|2
1627044200000|2021-07-23 12:43:20|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376|2370|3
1627044210000|2021-07-23 12:43:30|2376|2370|2376|2370|2376|2370|2376|2370|1
1627044220000|2021-07-23 12:43:40|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1627044230000|2021-07-23 12:43:50|2376|2370|2376|2370|2376.3|2370.3|2376|2370|3
1627044250000|2021-07-23 12:44:10|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1627044260000|2021-07-23 12:44:20|2375.5|2369.5|2376|2370|2376.3|2370.3|2375.5|2369.5|5
1627044270000|2021-07-23 12:44:30|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1627044280000|2021-07-23 12:44:40|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1627044300000|2021-07-23 12:45:00|2375.5|2369.5|2376|2370|2376|2370|2375.5|2369.5|2
1627044360000|2021-07-23 12:46:00|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1627044400000|2021-07-23 12:46:40|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1627044410000|2021-07-23 12:46:50|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1627044420000|2021-07-23 12:47:00|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1627044430000|2021-07-23 12:47:10|2375.3|2369.3|2374.8|2368.8|2375.3|2369.3|2374.8|2368.8|2
1627044450000|2021-07-23 12:47:30|2375|2369|2375|2369|2375.3|2369.3|2374.8|2368.8|5
1627044460000|2021-07-23 12:47:40|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|4
1627044470000|2021-07-23 12:47:50|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1627044480000|2021-07-23 12:48:00|2374.8|2368.8|2375.3|2369.3|2375.3|2369.3|2374.8|2368.8|3
1627044490000|2021-07-23 12:48:10|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1627044530000|2021-07-23 12:48:50|2375|2369|2375|2369|2375.3|2369.3|2375|2369|3
1627044540000|2021-07-23 12:49:00|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|6
1627044550000|2021-07-23 12:49:10|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|4
1627044560000|2021-07-23 12:49:20|2375.3|2369.3|2375|2369|2375.3|2369.3|2375|2369|2
1627044570000|2021-07-23 12:49:30|2375.3|2369.3|2375.5|2369.5|2376|2370|2375.3|2369.3|4
1627044580000|2021-07-23 12:49:40|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375|2369|3
1627044590000|2021-07-23 12:49:50|2375|2369|2375|2369|2375.3|2369.3|2375|2369|5
1627044610000|2021-07-23 12:50:10|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375|2369|3
1627044620000|2021-07-23 12:50:20|2375|2369|2375.3|2369.3|2375.5|2369.5|2375|2369|4
1627044660000|2021-07-23 12:51:00|2375|2369|2374.8|2368.8|2375.3|2369.3|2374.8|2368.8|4
1627044670000|2021-07-23 12:51:10|2375|2369|2375|2369|2375|2369|2375|2369|1
1627044760000|2021-07-23 12:52:40|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1627044860000|2021-07-23 12:54:20|2375|2369|2375|2369|2375|2369|2375|2369|1
1627044870000|2021-07-23 12:54:30|2375.3|2369.3|2375.3|2369.3|2375.5|2369.5|2374.8|2368.8|6
1627044900000|2021-07-23 12:55:00|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1627044920000|2021-07-23 12:55:20|2375|2369|2375|2369|2375|2369|2375|2369|1
1627044930000|2021-07-23 12:55:30|2375.3|2369.3|2375.8|2369.8|2375.8|2369.8|2375.3|2369.3|3
1627044950000|2021-07-23 12:55:50|2376.3|2370.3|2377.3|2371.3|2377.3|2371.3|2376.3|2370.3|5
1627044960000|2021-07-23 12:56:00|2377.5|2371.5|2377.3|2371.3|2377.5|2371.5|2377|2371|5
1627044980000|2021-07-23 12:56:20|2377.5|2371.5|2377.8|2371.8|2377.8|2371.8|2377.5|2371.5|2
1627044990000|2021-07-23 12:56:30|2378|2372|2378.5|2372.5|2378.8|2372.8|2378|2372|5
1627045000000|2021-07-23 12:56:40|2378.8|2372.8|2379.3|2373.3|2379.5|2373.5|2378.8|2372.8|4
1627045040000|2021-07-23 12:57:20|2379.5|2373.5|2380.3|2374.3|2380.3|2374.3|2379.5|2373.5|3
1627045050000|2021-07-23 12:57:30|2380|2374|2379.8|2373.8|2380.3|2374.3|2379.5|2373.5|5
1627045060000|2021-07-23 12:57:40|2380|2374|2379.8|2373.8|2380|2374|2379.8|2373.8|2
1627045070000|2021-07-23 12:57:50|2379.5|2373.5|2378.5|2372.5|2379.5|2373.5|2378.5|2372.5|2
1627045090000|2021-07-23 12:58:10|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1627045100000|2021-07-23 12:58:20|2378.5|2372.5|2376.3|2370.3|2378.5|2372.5|2376.3|2370.3|3
1627045110000|2021-07-23 12:58:30|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1627045140000|2021-07-23 12:59:00|2376.3|2370.3|2376.8|2370.8|2376.8|2370.8|2376.3|2370.3|6
1627045150000|2021-07-23 12:59:10|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|3
1627045160000|2021-07-23 12:59:20|2377|2371|2378|2372|2378|2372|2377|2371|3
1627045170000|2021-07-23 12:59:30|2378.3|2372.3|2379.3|2373.3|2379.5|2373.5|2378.3|2372.3|7
1627045200000|2021-07-23 13:00:00|2379|2373|2382.3|2376.3|2382.3|2376.3|2379|2373|18
1627045210000|2021-07-23 13:00:10|2382.8|2376.8|2383.3|2377.3|2383.5|2377.5|2382|2376|8
1627045220000|2021-07-23 13:00:20|2382.8|2376.8|2382|2376|2383.3|2377.3|2382|2376|7
1627045230000|2021-07-23 13:00:30|2381.8|2375.8|2381.8|2375.8|2382.3|2376.3|2381|2375|7
1627045240000|2021-07-23 13:00:40|2382|2376|2381.5|2375.5|2382|2376|2381.5|2375.5|2
1627045250000|2021-07-23 13:00:50|2381.8|2375.8|2381.5|2375.5|2381.8|2375.8|2381.5|2375.5|2
1627045260000|2021-07-23 13:01:00|2381.8|2375.8|2382|2376|2382.5|2376.5|2381.8|2375.8|5
1627045270000|2021-07-23 13:01:10|2382.3|2376.3|2383.8|2377.8|2384.5|2378.5|2382.3|2376.3|9
1627045290000|2021-07-23 13:01:30|2384|2378|2383.5|2377.5|2384|2378|2383.5|2377.5|3
1627045310000|2021-07-23 13:01:50|2383.3|2377.3|2384.8|2378.8|2384.8|2378.8|2383.3|2377.3|4
1627045320000|2021-07-23 13:02:00|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1627045330000|2021-07-23 13:02:10|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1627045350000|2021-07-23 13:02:30|2383.8|2377.8|2382.8|2376.8|2383.8|2377.8|2382.5|2376.5|3
1627045360000|2021-07-23 13:02:40|2383|2377|2383.5|2377.5|2383.5|2377.5|2382.5|2376.5|7
1627045370000|2021-07-23 13:02:50|2383.3|2377.3|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|3
1627045380000|2021-07-23 13:03:00|2382.5|2376.5|2380|2374|2382.5|2376.5|2379.5|2373.5|11
1627045390000|2021-07-23 13:03:10|2380.3|2374.3|2380.5|2374.5|2380.8|2374.8|2380.3|2374.3|4
1627045400000|2021-07-23 13:03:20|2380.3|2374.3|2379.5|2373.5|2380.3|2374.3|2379|2373|6
1627045410000|2021-07-23 13:03:30|2378.8|2372.8|2378.8|2372.8|2379.3|2373.3|2378|2372|10
1627045420000|2021-07-23 13:03:40|2378.3|2372.3|2378.8|2372.8|2378.8|2372.8|2378.3|2372.3|3
1627045430000|2021-07-23 13:03:50|2378.5|2372.5|2378|2372|2378.5|2372.5|2378|2372|7
1627045440000|2021-07-23 13:04:00|2378.3|2372.3|2378.5|2372.5|2378.5|2372.5|2378.3|2372.3|2
1627045450000|2021-07-23 13:04:10|2378.3|2372.3|2378.3|2372.3|2378.5|2372.5|2377.8|2371.8|7
1627045460000|2021-07-23 13:04:20|2377.8|2371.8|2378.3|2372.3|2378.8|2372.8|2377.8|2371.8|6
1627045470000|2021-07-23 13:04:30|2378|2372|2378|2372|2378.3|2372.3|2378|2372|3
1627045480000|2021-07-23 13:04:40|2377.8|2371.8|2378|2372|2378|2372|2377.8|2371.8|2
1627045490000|2021-07-23 13:04:50|2377.8|2371.8|2378|2372|2378.3|2372.3|2377.8|2371.8|3
1627045500000|2021-07-23 13:05:00|2378.3|2372.3|2379.8|2373.8|2379.8|2373.8|2377.8|2371.8|11
1627045510000|2021-07-23 13:05:10|2380.3|2374.3|2380.5|2374.5|2380.5|2374.5|2380.3|2374.3|2
1627045520000|2021-07-23 13:05:20|2380.3|2374.3|2380|2374|2380.8|2374.8|2380|2374|9
1627045530000|2021-07-23 13:05:30|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|2380.3|2374.3|1
1627045540000|2021-07-23 13:05:40|2380.5|2374.5|2381.8|2375.8|2381.8|2375.8|2380.5|2374.5|3
1627045550000|2021-07-23 13:05:50|2382|2376|2382|2376|2382|2376|2382|2376|1
1627045560000|2021-07-23 13:06:00|2382.3|2376.3|2383|2377|2383|2377|2382.3|2376.3|6
1627045570000|2021-07-23 13:06:10|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1627045580000|2021-07-23 13:06:20|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1627045590000|2021-07-23 13:06:30|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|4
1627045600000|2021-07-23 13:06:40|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|2
1627045610000|2021-07-23 13:06:50|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1627045620000|2021-07-23 13:07:00|2382|2376|2382|2376|2382|2376|2382|2376|1
1627045630000|2021-07-23 13:07:10|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1627045640000|2021-07-23 13:07:20|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381|2375|4
1627045650000|2021-07-23 13:07:30|2381.5|2375.5|2381.8|2375.8|2381.8|2375.8|2381.5|2375.5|2
1627045660000|2021-07-23 13:07:40|2382|2376|2382|2376|2382|2376|2382|2376|1
1627045700000|2021-07-23 13:08:20|2382.3|2376.3|2382.8|2376.8|2382.8|2376.8|2382.3|2376.3|3
1627045710000|2021-07-23 13:08:30|2383|2377|2383|2377|2383|2377|2383|2377|1
1627045730000|2021-07-23 13:08:50|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1627045740000|2021-07-23 13:09:00|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|2382.8|2376.8|1
1627045750000|2021-07-23 13:09:10|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1627045760000|2021-07-23 13:09:20|2382.5|2376.5|2382|2376|2382.5|2376.5|2382|2376|5
1627045770000|2021-07-23 13:09:30|2382.3|2376.3|2382.8|2376.8|2382.8|2376.8|2382.3|2376.3|3
1627045780000|2021-07-23 13:09:40|2383.3|2377.3|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|2
1627045790000|2021-07-23 13:09:50|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|2
1627045800000|2021-07-23 13:10:00|2382.5|2376.5|2382|2376|2382.5|2376.5|2382|2376|2
1627045810000|2021-07-23 13:10:10|2382.3|2376.3|2382|2376|2382.3|2376.3|2382|2376|2
1627045820000|2021-07-23 13:10:20|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|2381.8|2375.8|1
1627045900000|2021-07-23 13:11:40|2381.5|2375.5|2380.5|2374.5|2381.5|2375.5|2380.5|2374.5|2
1627045930000|2021-07-23 13:12:10|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|2380.8|2374.8|1
1627045940000|2021-07-23 13:12:20|2381|2375|2381|2375|2381|2375|2381|2375|1
1627045950000|2021-07-23 13:12:30|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1627045960000|2021-07-23 13:12:40|2380.3|2374.3|2380|2374|2380.8|2374.8|2379.8|2373.8|5
1627045970000|2021-07-23 13:12:50|2380.3|2374.3|2381|2375|2381|2375|2380.3|2374.3|4
1627045980000|2021-07-23 13:13:00|2381.3|2375.3|2382|2376|2382.5|2376.5|2381.3|2375.3|6
1627045990000|2021-07-23 13:13:10|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1627046010000|2021-07-23 13:13:30|2382.8|2376.8|2381.8|2375.8|2382.8|2376.8|2381.8|2375.8|5
1627046040000|2021-07-23 13:14:00|2382|2376|2382|2376|2382|2376|2382|2376|1
1627046050000|2021-07-23 13:14:10|2382.3|2376.3|2382.8|2376.8|2382.8|2376.8|2382.3|2376.3|3
1627046060000|2021-07-23 13:14:20|2383|2377|2384.3|2378.3|2384.3|2378.3|2383|2377|2
1627046070000|2021-07-23 13:14:30|2384|2378|2383.5|2377.5|2384|2378|2383.5|2377.5|2
1627046080000|2021-07-23 13:14:40|2383.8|2377.8|2384.5|2378.5|2384.5|2378.5|2383.8|2377.8|4
1627046090000|2021-07-23 13:14:50|2384.3|2378.3|2384|2378|2384.3|2378.3|2384|2378|2
1627046100000|2021-07-23 13:15:00|2384.3|2378.3|2383.5|2377.5|2384.5|2378.5|2383.5|2377.5|5
1627046110000|2021-07-23 13:15:10|2383.3|2377.3|2382.8|2376.8|2383.3|2377.3|2382.8|2376.8|2
1627046120000|2021-07-23 13:15:20|2383|2377|2382.5|2376.5|2383|2377|2382.5|2376.5|3
1627046140000|2021-07-23 13:15:40|2382.8|2376.8|2384|2378|2384|2378|2382.8|2376.8|4
1627046150000|2021-07-23 13:15:50|2383.8|2377.8|2383|2377|2383.8|2377.8|2383|2377|2
1627046160000|2021-07-23 13:16:00|2383.3|2377.3|2385|2379|2385|2379|2383.3|2377.3|9
1627046170000|2021-07-23 13:16:10|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1627046180000|2021-07-23 13:16:20|2384.3|2378.3|2384|2378|2384.3|2378.3|2384|2378|2
1627046190000|2021-07-23 13:16:30|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1627046220000|2021-07-23 13:17:00|2383.8|2377.8|2383|2377|2383.8|2377.8|2383|2377|3
1627046230000|2021-07-23 13:17:10|2383.3|2377.3|2384.5|2378.5|2384.5|2378.5|2383.3|2377.3|3
1627046250000|2021-07-23 13:17:30|2384|2378|2384|2378|2384|2378|2384|2378|1
1627046260000|2021-07-23 13:17:40|2383.8|2377.8|2382.8|2376.8|2383.8|2377.8|2382.8|2376.8|2
1627046280000|2021-07-23 13:18:00|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1627046290000|2021-07-23 13:18:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1627046320000|2021-07-23 13:18:40|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1627046330000|2021-07-23 13:18:50|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|2
1627046340000|2021-07-23 13:19:00|2382.5|2376.5|2382.8|2376.8|2382.8|2376.8|2382.5|2376.5|4
1627046350000|2021-07-23 13:19:10|2383|2377|2383|2377|2383|2377|2383|2377|1
1627046360000|2021-07-23 13:19:20|2383.3|2377.3|2383.8|2377.8|2383.8|2377.8|2383.3|2377.3|3
1627046370000|2021-07-23 13:19:30|2383.5|2377.5|2384.5|2378.5|2384.5|2378.5|2383.5|2377.5|9
1627046380000|2021-07-23 13:19:40|2384.3|2378.3|2384.5|2378.5|2384.5|2378.5|2384|2378|4
1627046390000|2021-07-23 13:19:50|2384.8|2378.8|2386.3|2380.3|2386.3|2380.3|2384.8|2378.8|7
1627046410000|2021-07-23 13:20:10|2385|2379|2385.3|2379.3|2385.3|2379.3|2385|2379|2
1627046420000|2021-07-23 13:20:20|2385.5|2379.5|2386.3|2380.3|2386.3|2380.3|2385.5|2379.5|2
1627046430000|2021-07-23 13:20:30|2386.5|2380.5|2386|2380|2386.8|2380.8|2386|2380|5
1627046440000|2021-07-23 13:20:40|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1627046450000|2021-07-23 13:20:50|2386|2380|2385.8|2379.8|2386|2380|2385.8|2379.8|2
1627046460000|2021-07-23 13:21:00|2386|2380|2386|2380|2386|2380|2386|2380|1
1627046470000|2021-07-23 13:21:10|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|2385.8|2379.8|1
1627046480000|2021-07-23 13:21:20|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1627046500000|2021-07-23 13:21:40|2386.5|2380.5|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|3
1627046510000|2021-07-23 13:21:50|2386.3|2380.3|2386|2380|2386.3|2380.3|2386|2380|2
1627046520000|2021-07-23 13:22:00|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|2
1627046540000|2021-07-23 13:22:20|2385.8|2379.8|2386.3|2380.3|2386.3|2380.3|2385.8|2379.8|3
1627046550000|2021-07-23 13:22:30|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|2
1627046570000|2021-07-23 13:22:50|2385.3|2379.3|2383.8|2377.8|2385.3|2379.3|2383.5|2377.5|7
1627046580000|2021-07-23 13:23:00|2383.3|2377.3|2383.5|2377.5|2383.8|2377.8|2382.8|2376.8|5
1627046590000|2021-07-23 13:23:10|2383|2377|2383.5|2377.5|2383.5|2377.5|2382.8|2376.8|4
1627046600000|2021-07-23 13:23:20|2383|2377|2382.8|2376.8|2383|2377|2382.8|2376.8|2
1627046610000|2021-07-23 13:23:30|2382.5|2376.5|2382.3|2376.3|2382.5|2376.5|2382.3|2376.3|2
1627046620000|2021-07-23 13:23:40|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1627046630000|2021-07-23 13:23:50|2382|2376|2381.3|2375.3|2382|2376|2381.3|2375.3|4
1627046640000|2021-07-23 13:24:00|2382|2376|2382|2376|2382|2376|2381.5|2375.5|4
1627046660000|2021-07-23 13:24:20|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2380.8|2374.8|3
1627046670000|2021-07-23 13:24:30|2381|2375|2381|2375|2381|2375|2381|2375|1
1627046690000|2021-07-23 13:24:50|2380.8|2374.8|2380.3|2374.3|2380.8|2374.8|2380.3|2374.3|3
1627046700000|2021-07-23 13:25:00|2380.5|2374.5|2379.8|2373.8|2380.5|2374.5|2379.8|2373.8|4
1627046710000|2021-07-23 13:25:10|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1627046720000|2021-07-23 13:25:20|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1627046740000|2021-07-23 13:25:40|2379|2373|2379.3|2373.3|2379.8|2373.8|2379|2373|3
1627046750000|2021-07-23 13:25:50|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.3|2372.3|3
1627046760000|2021-07-23 13:26:00|2378.3|2372.3|2378.5|2372.5|2378.5|2372.5|2378.3|2372.3|2
1627046770000|2021-07-23 13:26:10|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1627046790000|2021-07-23 13:26:30|2378|2372|2377|2371|2378|2372|2377|2371|7
1627046810000|2021-07-23 13:26:50|2376.8|2370.8|2376.3|2370.3|2376.8|2370.8|2376.3|2370.3|3
1627046820000|2021-07-23 13:27:00|2376.5|2370.5|2377|2371|2377|2371|2376.5|2370.5|2
1627046830000|2021-07-23 13:27:10|2376.5|2370.5|2376.3|2370.3|2376.5|2370.5|2376.3|2370.3|2
1627046850000|2021-07-23 13:27:30|2375.8|2369.8|2375|2369|2375.8|2369.8|2374.8|2368.8|8
1627046870000|2021-07-23 13:27:50|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1627046880000|2021-07-23 13:28:00|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1627046890000|2021-07-23 13:28:10|2375|2369|2375|2369|2375.5|2369.5|2375|2369|4
1627046920000|2021-07-23 13:28:40|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1627046930000|2021-07-23 13:28:50|2375.5|2369.5|2376.8|2370.8|2377|2371|2375.5|2369.5|3
1627046940000|2021-07-23 13:29:00|2377|2371|2377.3|2371.3|2377.3|2371.3|2377|2371|4
1627046970000|2021-07-23 13:29:30|2377|2371|2379.3|2373.3|2379.3|2373.3|2377|2371|3
1627046980000|2021-07-23 13:29:40|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1627047020000|2021-07-23 13:30:20|2379.3|2373.3|2380|2374|2380|2374|2379.3|2373.3|6
1627047030000|2021-07-23 13:30:30|2380.3|2374.3|2381|2375|2381|2375|2380.3|2374.3|2
1627047040000|2021-07-23 13:30:40|2381.3|2375.3|2383.8|2377.8|2384.3|2378.3|2381.3|2375.3|4
1627047070000|2021-07-23 13:31:10|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1627047090000|2021-07-23 13:31:30|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383|2377|3
1627047100000|2021-07-23 13:31:40|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1627047130000|2021-07-23 13:32:10|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.3|2377.3|3
1627047150000|2021-07-23 13:32:30|2384|2378|2384|2378|2384|2378|2384|2378|1
1627047160000|2021-07-23 13:32:40|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|2
1627047170000|2021-07-23 13:32:50|2383.3|2377.3|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|2
1627047190000|2021-07-23 13:33:10|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627047200000|2021-07-23 13:33:20|2383.5|2377.5|2384.8|2378.8|2384.8|2378.8|2383.5|2377.5|3
1627047220000|2021-07-23 13:33:40|2384.5|2378.5|2385|2379|2385|2379|2384.5|2378.5|5
1627047230000|2021-07-23 13:33:50|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1627047240000|2021-07-23 13:34:00|2384.5|2378.5|2385|2379|2385|2379|2384.5|2378.5|2
1627047260000|2021-07-23 13:34:20|2385.3|2379.3|2384.8|2378.8|2385.3|2379.3|2384.8|2378.8|2
1627047270000|2021-07-23 13:34:30|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1627047300000|2021-07-23 13:35:00|2384.8|2378.8|2385|2379|2385|2379|2384.5|2378.5|3
1627047310000|2021-07-23 13:35:10|2384.8|2378.8|2385|2379|2385|2379|2384.8|2378.8|2
1627047340000|2021-07-23 13:35:40|2385.3|2379.3|2385|2379|2386|2380|2385|2379|5
1627047350000|2021-07-23 13:35:50|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1627047390000|2021-07-23 13:36:30|2384.5|2378.5|2384|2378|2384.5|2378.5|2383.3|2377.3|5
1627047420000|2021-07-23 13:37:00|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1627047430000|2021-07-23 13:37:10|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1627047450000|2021-07-23 13:37:30|2382.8|2376.8|2383.3|2377.3|2383.3|2377.3|2382.8|2376.8|2
1627047500000|2021-07-23 13:38:20|2383.5|2377.5|2384.5|2378.5|2384.5|2378.5|2383.5|2377.5|2
1627047520000|2021-07-23 13:38:40|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1627047530000|2021-07-23 13:38:50|2384.5|2378.5|2383.5|2377.5|2384.5|2378.5|2383.5|2377.5|4
1627047550000|2021-07-23 13:39:10|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627047590000|2021-07-23 13:39:50|2383|2377|2383.5|2377.5|2383.5|2377.5|2383|2377|2
1627047610000|2021-07-23 13:40:10|2384.3|2378.3|2383.5|2377.5|2384.3|2378.3|2383.5|2377.5|3
1627047640000|2021-07-23 13:40:40|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627047720000|2021-07-23 13:42:00|2383|2377|2383.5|2377.5|2383.5|2377.5|2383|2377|3
1627047730000|2021-07-23 13:42:10|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|2
1627047740000|2021-07-23 13:42:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1627047750000|2021-07-23 13:42:30|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1627047770000|2021-07-23 13:42:50|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627047790000|2021-07-23 13:43:10|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1627047810000|2021-07-23 13:43:30|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1627047820000|2021-07-23 13:43:40|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1627047830000|2021-07-23 13:43:50|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1627047840000|2021-07-23 13:44:00|2383.3|2377.3|2383.8|2377.8|2383.8|2377.8|2383|2377|4
1627047850000|2021-07-23 13:44:10|2383.5|2377.5|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|3
1627047880000|2021-07-23 13:44:40|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1627047890000|2021-07-23 13:44:50|2383.8|2377.8|2384|2378|2384|2378|2383.8|2377.8|2
1627047900000|2021-07-23 13:45:00|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1627047910000|2021-07-23 13:45:10|2384.8|2378.8|2385|2379|2385|2379|2384.8|2378.8|2
1627047920000|2021-07-23 13:45:20|2385.5|2379.5|2385.8|2379.8|2385.8|2379.8|2385.5|2379.5|2
1627047930000|2021-07-23 13:45:30|2386|2380|2386.5|2380.5|2386.5|2380.5|2386|2380|3
1627047940000|2021-07-23 13:45:40|2386.3|2380.3|2386.3|2380.3|2386.5|2380.5|2386.3|2380.3|3
1627047950000|2021-07-23 13:45:50|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627047960000|2021-07-23 13:46:00|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|2386.3|2380.3|1
1627047970000|2021-07-23 13:46:10|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627047980000|2021-07-23 13:46:20|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627048000000|2021-07-23 13:46:40|2385.8|2379.8|2386|2380|2386.3|2380.3|2385.5|2379.5|5
1627048010000|2021-07-23 13:46:50|2385.8|2379.8|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|3
1627048070000|2021-07-23 13:47:50|2385.5|2379.5|2386|2380|2386|2380|2385.5|2379.5|2
1627048090000|2021-07-23 13:48:10|2385.8|2379.8|2386|2380|2386|2380|2385.3|2379.3|4
1627048100000|2021-07-23 13:48:20|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|2
1627048130000|2021-07-23 13:48:50|2386.3|2380.3|2386|2380|2386.3|2380.3|2386|2380|2
1627048140000|2021-07-23 13:49:00|2385.8|2379.8|2385.3|2379.3|2385.8|2379.8|2384.8|2378.8|7
1627048160000|2021-07-23 13:49:20|2384.8|2378.8|2385.3|2379.3|2385.3|2379.3|2384.8|2378.8|3
1627048180000|2021-07-23 13:49:40|2385|2379|2385.3|2379.3|2385.3|2379.3|2384.8|2378.8|3
1627048200000|2021-07-23 13:50:00|2384.8|2378.8|2384.5|2378.5|2384.8|2378.8|2384.5|2378.5|2
1627048210000|2021-07-23 13:50:10|2384.3|2378.3|2383.5|2377.5|2384.3|2378.3|2383.5|2377.5|4
1627048220000|2021-07-23 13:50:20|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1627048240000|2021-07-23 13:50:40|2384|2378|2383.8|2377.8|2384.3|2378.3|2383.8|2377.8|3
1627048250000|2021-07-23 13:50:50|2384|2378|2384|2378|2384|2378|2384|2378|1
1627048260000|2021-07-23 13:51:00|2383.8|2377.8|2383.8|2377.8|2384|2378|2383.8|2377.8|3
1627048270000|2021-07-23 13:51:10|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1627048310000|2021-07-23 13:51:50|2383.3|2377.3|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|2
1627048320000|2021-07-23 13:52:00|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383|2377|3
1627048370000|2021-07-23 13:52:50|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1627048380000|2021-07-23 13:53:00|2383.8|2377.8|2383.5|2377.5|2384.3|2378.3|2383.5|2377.5|5
1627048400000|2021-07-23 13:53:20|2383.8|2377.8|2384.3|2378.3|2384.3|2378.3|2383.8|2377.8|2
1627048430000|2021-07-23 13:53:50|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1627048450000|2021-07-23 13:54:10|2383.5|2377.5|2384|2378|2384|2378|2383.5|2377.5|5
1627048460000|2021-07-23 13:54:20|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1627048490000|2021-07-23 13:54:50|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1627048500000|2021-07-23 13:55:00|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1627048510000|2021-07-23 13:55:10|2384.5|2378.5|2386.3|2380.3|2386.3|2380.3|2384.5|2378.5|4
1627048520000|2021-07-23 13:55:20|2386.5|2380.5|2386.8|2380.8|2386.8|2380.8|2386.5|2380.5|2
1627048530000|2021-07-23 13:55:30|2387|2381|2387.5|2381.5|2387.8|2381.8|2387|2381|4
1627048540000|2021-07-23 13:55:40|2387.8|2381.8|2387.8|2381.8|2388|2382|2387.8|2381.8|3
1627048560000|2021-07-23 13:56:00|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|2387.3|2381.3|1
1627048570000|2021-07-23 13:56:10|2387|2381|2387|2381|2387|2381|2387|2381|1
1627048580000|2021-07-23 13:56:20|2386.8|2380.8|2385.5|2379.5|2386.8|2380.8|2385.5|2379.5|4
1627048590000|2021-07-23 13:56:30|2385.3|2379.3|2386.3|2380.3|2386.3|2380.3|2385.3|2379.3|3
1627048600000|2021-07-23 13:56:40|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627048640000|2021-07-23 13:57:20|2386|2380|2385.3|2379.3|2386|2380|2385.3|2379.3|5
1627048650000|2021-07-23 13:57:30|2384.8|2378.8|2385|2379|2385|2379|2384.8|2378.8|2
1627048660000|2021-07-23 13:57:40|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1627048680000|2021-07-23 13:58:00|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1627048760000|2021-07-23 13:59:20|2385|2379|2385|2379|2385|2379|2385|2379|1
1627048800000|2021-07-23 14:00:00|2385.3|2379.3|2385.3|2379.3|2385.8|2379.8|2385.3|2379.3|6
1627048810000|2021-07-23 14:00:10|2385|2379|2385|2379|2385|2379|2385|2379|1
1627048840000|2021-07-23 14:00:40|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1627048850000|2021-07-23 14:00:50|2384.5|2378.5|2384.3|2378.3|2384.5|2378.5|2384.3|2378.3|2
1627048870000|2021-07-23 14:01:10|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1627048880000|2021-07-23 14:01:20|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1627048890000|2021-07-23 14:01:30|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|2384.5|2378.5|1
1627048900000|2021-07-23 14:01:40|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|2384.8|2378.8|1
1627048940000|2021-07-23 14:02:20|2385|2379|2386|2380|2386|2380|2385|2379|2
1627048980000|2021-07-23 14:03:00|2386.3|2380.3|2387.3|2381.3|2387.3|2381.3|2386.3|2380.3|3
1627049090000|2021-07-23 14:04:50|2387.5|2381.5|2387.8|2381.8|2387.8|2381.8|2387.5|2381.5|2
1627049100000|2021-07-23 14:05:00|2387.5|2381.5|2384.8|2378.8|2387.5|2381.5|2384.8|2378.8|5
1627049110000|2021-07-23 14:05:10|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1627049150000|2021-07-23 14:05:50|2384|2378|2383.3|2377.3|2384|2378|2383.3|2377.3|4
1627049210000|2021-07-23 14:06:50|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1627049280000|2021-07-23 14:08:00|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1627049290000|2021-07-23 14:08:10|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1627049300000|2021-07-23 14:08:20|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627049390000|2021-07-23 14:09:50|2383.5|2377.5|2385|2379|2385|2379|2383.5|2377.5|4
1627049410000|2021-07-23 14:10:10|2384.8|2378.8|2384.3|2378.3|2384.8|2378.8|2384.3|2378.3|3
1627049440000|2021-07-23 14:10:40|2384.5|2378.5|2384.8|2378.8|2384.8|2378.8|2384.5|2378.5|2
1627049450000|2021-07-23 14:10:50|2385|2379|2385.3|2379.3|2385.3|2379.3|2385|2379|2
1627049460000|2021-07-23 14:11:00|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|2385.5|2379.5|1
1627049480000|2021-07-23 14:11:20|2385.3|2379.3|2384.8|2378.8|2385.3|2379.3|2384.8|2378.8|2
1627049490000|2021-07-23 14:11:30|2384.5|2378.5|2384|2378|2384.5|2378.5|2383.5|2377.5|5
1627049500000|2021-07-23 14:11:40|2383.8|2377.8|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|2
1627049520000|2021-07-23 14:12:00|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627049540000|2021-07-23 14:12:20|2383|2377|2383|2377|2383|2377|2383|2377|1
1627049600000|2021-07-23 14:13:20|2383.3|2377.3|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|2
1627049620000|2021-07-23 14:13:40|2383.3|2377.3|2383.5|2377.5|2383.5|2377.5|2383.3|2377.3|2
1627049640000|2021-07-23 14:14:00|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1627049650000|2021-07-23 14:14:10|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1627049680000|2021-07-23 14:14:40|2383|2377|2383.5|2377.5|2383.5|2377.5|2383|2377|3
1627049690000|2021-07-23 14:14:50|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627049730000|2021-07-23 14:15:30|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1627049800000|2021-07-23 14:16:40|2383.5|2377.5|2383.5|2377.5|2383.8|2377.8|2383.5|2377.5|3
1627049810000|2021-07-23 14:16:50|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627049880000|2021-07-23 14:18:00|2383.5|2377.5|2383.8|2377.8|2383.8|2377.8|2383.5|2377.5|2
1627049910000|2021-07-23 14:18:30|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1627049970000|2021-07-23 14:19:30|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1627050010000|2021-07-23 14:20:10|2383|2377|2383|2377|2383|2377|2383|2377|1
1627050060000|2021-07-23 14:21:00|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627050070000|2021-07-23 14:21:10|2383.5|2377.5|2383.3|2377.3|2383.5|2377.5|2383.3|2377.3|2
1627050210000|2021-07-23 14:23:30|2383|2377|2383|2377|2383|2377|2383|2377|1
1627050240000|2021-07-23 14:24:00|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627050260000|2021-07-23 14:24:20|2383|2377|2383.3|2377.3|2383.3|2377.3|2383|2377|2
1627050290000|2021-07-23 14:24:50|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1627050300000|2021-07-23 14:25:00|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627050450000|2021-07-23 14:27:30|2383|2377|2383|2377|2383|2377|2383|2377|1
1627050480000|2021-07-23 14:28:00|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627050560000|2021-07-23 14:29:20|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|2382.3|2376.3|1
1627050610000|2021-07-23 14:30:10|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|2382.5|2376.5|1
1627050630000|2021-07-23 14:30:30|2382.3|2376.3|2382.5|2376.5|2382.5|2376.5|2382.3|2376.3|2
1627050640000|2021-07-23 14:30:40|2382.8|2376.8|2383|2377|2383|2377|2382.8|2376.8|2
1627050650000|2021-07-23 14:30:50|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627050660000|2021-07-23 14:31:00|2383|2377|2383|2377|2383|2377|2382.8|2376.8|3
1627050690000|2021-07-23 14:31:30|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627050820000|2021-07-23 14:33:40|2383.5|2377.5|2385|2379|2385|2379|2383.5|2377.5|2
1627050890000|2021-07-23 14:34:50|2385.3|2379.3|2386.5|2380.5|2386.8|2380.8|2385.3|2379.3|4
1627050900000|2021-07-23 14:35:00|2386|2380|2385.8|2379.8|2386.3|2380.3|2385.8|2379.8|4
1627050910000|2021-07-23 14:35:10|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|2
1627050920000|2021-07-23 14:35:20|2386.3|2380.3|2386.5|2380.5|2386.5|2380.5|2386.3|2380.3|2
1627050930000|2021-07-23 14:35:30|2387|2381|2387|2381|2387.3|2381.3|2387|2381|3
1627050940000|2021-07-23 14:35:40|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627050970000|2021-07-23 14:36:10|2387|2381|2387|2381|2387|2381|2386.8|2380.8|3
1627050980000|2021-07-23 14:36:20|2386.8|2380.8|2386.8|2380.8|2387|2381|2386.5|2380.5|5
1627050990000|2021-07-23 14:36:30|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627051000000|2021-07-23 14:36:40|2386.8|2380.8|2387|2381|2387|2381|2386.8|2380.8|2
1627051010000|2021-07-23 14:36:50|2386.8|2380.8|2386.3|2380.3|2386.8|2380.8|2386|2380|5
1627051020000|2021-07-23 14:37:00|2386|2380|2385.8|2379.8|2386|2380|2385.5|2379.5|3
1627051030000|2021-07-23 14:37:10|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|2385.3|2379.3|1
1627051040000|2021-07-23 14:37:20|2385|2379|2384.3|2378.3|2385|2379|2384.3|2378.3|3
1627051070000|2021-07-23 14:37:50|2384|2378|2382.8|2376.8|2384|2378|2382.8|2376.8|2
1627051130000|2021-07-23 14:38:50|2383|2377|2383|2377|2383|2377|2383|2377|1
1627051180000|2021-07-23 14:39:40|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|2383.3|2377.3|1
1627051200000|2021-07-23 14:40:00|2384.5|2378.5|2386.5|2380.5|2386.5|2380.5|2384.5|2378.5|4
1627051220000|2021-07-23 14:40:20|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|2386.8|2380.8|1
1627051240000|2021-07-23 14:40:40|2387.3|2381.3|2389|2383|2389.3|2383.3|2387.3|2381.3|8
1627051250000|2021-07-23 14:40:50|2388.8|2382.8|2388|2382|2388.8|2382.8|2388|2382|4
1627051260000|2021-07-23 14:41:00|2387.8|2381.8|2387.5|2381.5|2388.3|2382.3|2387.5|2381.5|3
1627051280000|2021-07-23 14:41:20|2387.3|2381.3|2386.3|2380.3|2387.3|2381.3|2386|2380|4
1627051290000|2021-07-23 14:41:30|2385.8|2379.8|2385.5|2379.5|2385.8|2379.8|2385.5|2379.5|2
1627051300000|2021-07-23 14:41:40|2385.3|2379.3|2385|2379|2385.3|2379.3|2385|2379|2
1627051310000|2021-07-23 14:41:50|2384.3|2378.3|2384|2378|2384.3|2378.3|2384|2378|2
1627051320000|2021-07-23 14:42:00|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|2384.3|2378.3|1
1627051340000|2021-07-23 14:42:20|2384.5|2378.5|2385|2379|2385|2379|2384.5|2378.5|3
1627051350000|2021-07-23 14:42:30|2385.3|2379.3|2387|2381|2387|2381|2385.3|2379.3|7
1627051360000|2021-07-23 14:42:40|2387.3|2381.3|2388|2382|2388.5|2382.5|2386.8|2380.8|7
1627051370000|2021-07-23 14:42:50|2388.3|2382.3|2388.3|2382.3|2388.3|2382.3|2388|2382|3
1627051390000|2021-07-23 14:43:10|2388|2382|2387|2381|2388|2382|2387|2381|3
1627051400000|2021-07-23 14:43:20|2386.8|2380.8|2386.5|2380.5|2386.8|2380.8|2386.5|2380.5|2
1627051430000|2021-07-23 14:43:50|2386|2380|2386.3|2380.3|2386.3|2380.3|2386|2380|2
1627051440000|2021-07-23 14:44:00|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|2386.5|2380.5|1
1627051450000|2021-07-23 14:44:10|2386.3|2380.3|2385.8|2379.8|2386.3|2380.3|2385.8|2379.8|3
1627051480000|2021-07-23 14:44:40|2385|2379|2384.3|2378.3|2385|2379|2384.3|2378.3|2
1627051500000|2021-07-23 14:45:00|2384|2378|2384|2378|2384|2378|2384|2378|1
1627051550000|2021-07-23 14:45:50|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|2383.8|2377.8|1
1627051560000|2021-07-23 14:46:00|2384|2378|2384|2378|2384.3|2378.3|2384|2378|3
1627051620000|2021-07-23 14:47:00|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|2383.5|2377.5|1
1627051660000|2021-07-23 14:47:40|2383.3|2377.3|2383|2377|2383.3|2377.3|2383|2377|2
1627051770000|2021-07-23 14:49:30|2383.3|2377.3|2383.8|2377.8|2383.8|2377.8|2383.3|2377.3|2
1627051790000|2021-07-23 14:49:50|2384|2378|2383.8|2377.8|2384|2378|2383.8|2377.8|2
1627051800000|2021-07-23 14:50:00|2383.5|2377.5|2381.5|2375.5|2383.5|2377.5|2381.3|2375.3|3
1627051810000|2021-07-23 14:50:10|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1627051820000|2021-07-23 14:50:20|2381|2375|2379.5|2373.5|2381|2375|2379.5|2373.5|5
1627051830000|2021-07-23 14:50:30|2379.8|2373.8|2379.3|2373.3|2380.8|2374.8|2379.3|2373.3|6
1627051850000|2021-07-23 14:50:50|2379.8|2373.8|2380.3|2374.3|2380.8|2374.8|2379.8|2373.8|5
1627051860000|2021-07-23 14:51:00|2380.5|2374.5|2380.3|2374.3|2380.5|2374.5|2380.3|2374.3|4
1627051900000|2021-07-23 14:51:40|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|2380.5|2374.5|1
1627051910000|2021-07-23 14:51:50|2380.3|2374.3|2380|2374|2380.3|2374.3|2380|2374|2
1627051920000|2021-07-23 14:52:00|2379.8|2373.8|2379|2373|2379.8|2373.8|2379|2373|2
1627051930000|2021-07-23 14:52:10|2378.8|2372.8|2378.5|2372.5|2379|2373|2378|2372|6
1627051940000|2021-07-23 14:52:20|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|2
1627051950000|2021-07-23 14:52:30|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1627051970000|2021-07-23 14:52:50|2378|2372|2378|2372|2378|2372|2377.8|2371.8|3
1627051990000|2021-07-23 14:53:10|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1627052000000|2021-07-23 14:53:20|2378.5|2372.5|2379|2373|2379|2373|2378.5|2372.5|3
1627052050000|2021-07-23 14:54:10|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1627052070000|2021-07-23 14:54:30|2379|2373|2379|2373|2379|2373|2379|2373|1
1627052080000|2021-07-23 14:54:40|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1627052100000|2021-07-23 14:55:00|2379|2373|2379|2373|2379|2373|2379|2373|1
1627052110000|2021-07-23 14:55:10|2379.3|2373.3|2381|2375|2381|2375|2379.3|2373.3|2
1627052140000|2021-07-23 14:55:40|2381.3|2375.3|2381.5|2375.5|2381.5|2375.5|2381.3|2375.3|2
1627052150000|2021-07-23 14:55:50|2381.8|2375.8|2382.5|2376.5|2382.5|2376.5|2381.8|2375.8|3
1627052160000|2021-07-23 14:56:00|2382.8|2376.8|2382.5|2376.5|2382.8|2376.8|2382.5|2376.5|2
1627052180000|2021-07-23 14:56:20|2382.3|2376.3|2381.5|2375.5|2382.3|2376.3|2381.5|2375.5|2
1627052210000|2021-07-23 14:56:50|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|2381.3|2375.3|1
1627052220000|2021-07-23 14:57:00|2381|2375|2381|2375|2381|2375|2381|2375|1
1627052230000|2021-07-23 14:57:10|2380.8|2374.8|2379|2373|2380.8|2374.8|2379|2373|8
1627052240000|2021-07-23 14:57:20|2379.5|2373.5|2379.3|2373.3|2379.8|2373.8|2379.3|2373.3|10
1627052260000|2021-07-23 14:57:40|2379|2373|2378.5|2372.5|2379|2373|2378.5|2372.5|3
1627052280000|2021-07-23 14:58:00|2378.8|2372.8|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|2
1627052310000|2021-07-23 14:58:30|2378.8|2372.8|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|2
1627052330000|2021-07-23 14:58:50|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|3
1627052340000|2021-07-23 14:59:00|2378|2372|2378.3|2372.3|2378.3|2372.3|2378|2372|2
1627052360000|2021-07-23 14:59:20|2377.5|2371.5|2376.8|2370.8|2377.5|2371.5|2376.8|2370.8|4
1627052370000|2021-07-23 14:59:30|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1627052380000|2021-07-23 14:59:40|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1627052390000|2021-07-23 14:59:50|2376.3|2370.3|2376.3|2370.3|2377.3|2371.3|2376.3|2370.3|6
1627052400000|2021-07-23 15:00:00|2376|2370|2375|2369|2376|2370|2375|2369|3
1627052410000|2021-07-23 15:00:10|2375.3|2369.3|2374.5|2368.5|2375.3|2369.3|2374.3|2368.3|3
1627052420000|2021-07-23 15:00:20|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1627052430000|2021-07-23 15:00:30|2374|2368|2374|2368|2374|2368|2374|2368|1
1627052440000|2021-07-23 15:00:40|2372.8|2366.8|2373.8|2367.8|2373.8|2367.8|2372.5|2366.5|4
1627052450000|2021-07-23 15:00:50|2373.3|2367.3|2372|2366|2373.3|2367.3|2372|2366|3
1627052460000|2021-07-23 15:01:00|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|2371.5|2365.5|1
1627052470000|2021-07-23 15:01:10|2372|2366|2372|2366|2372|2366|2372|2366|1
1627052490000|2021-07-23 15:01:30|2372.5|2366.5|2373.3|2367.3|2373.3|2367.3|2372|2366|4
1627052520000|2021-07-23 15:02:00|2373|2367|2373|2367|2373|2367|2373|2367|1
1627052530000|2021-07-23 15:02:10|2372.8|2366.8|2373.5|2367.5|2373.5|2367.5|2372.8|2366.8|2
1627052540000|2021-07-23 15:02:20|2373.8|2367.8|2375|2369|2375|2369|2373.8|2367.8|3
1627052550000|2021-07-23 15:02:30|2374.8|2368.8|2375|2369|2375|2369|2374.3|2368.3|6
1627052570000|2021-07-23 15:02:50|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.5|2369.5|2
1627052590000|2021-07-23 15:03:10|2376|2370|2376|2370|2376|2370|2376|2370|1
1627052600000|2021-07-23 15:03:20|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1627052610000|2021-07-23 15:03:30|2377|2371|2376.3|2370.3|2377.5|2371.5|2376.3|2370.3|7
1627052620000|2021-07-23 15:03:40|2375.8|2369.8|2375.5|2369.5|2375.8|2369.8|2375.5|2369.5|2
1627052630000|2021-07-23 15:03:50|2376.3|2370.3|2376.5|2370.5|2376.8|2370.8|2376.3|2370.3|3
1627052640000|2021-07-23 15:04:00|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|2
1627052650000|2021-07-23 15:04:10|2376.3|2370.3|2376|2370|2376.3|2370.3|2375.8|2369.8|3
1627052660000|2021-07-23 15:04:20|2376.3|2370.3|2376|2370|2376.3|2370.3|2376|2370|2
1627052670000|2021-07-23 15:04:30|2376.3|2370.3|2376.5|2370.5|2376.5|2370.5|2376.3|2370.3|2
1627052680000|2021-07-23 15:04:40|2376.8|2370.8|2375.3|2369.3|2377|2371|2375.3|2369.3|12
1627052690000|2021-07-23 15:04:50|2375|2369|2375.3|2369.3|2375.3|2369.3|2374.3|2368.3|7
1627052710000|2021-07-23 15:05:10|2375.5|2369.5|2375.8|2369.8|2375.8|2369.8|2375.5|2369.5|2
1627052720000|2021-07-23 15:05:20|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1627052730000|2021-07-23 15:05:30|2375.8|2369.8|2376|2370|2376|2370|2375.8|2369.8|2
1627052750000|2021-07-23 15:05:50|2376.3|2370.3|2377|2371|2377|2371|2376.3|2370.3|2
1627052760000|2021-07-23 15:06:00|2377.3|2371.3|2377.5|2371.5|2378.3|2372.3|2377.3|2371.3|4
1627052770000|2021-07-23 15:06:10|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1627052780000|2021-07-23 15:06:20|2377.8|2371.8|2378.5|2372.5|2378.5|2372.5|2377.8|2371.8|3
1627052790000|2021-07-23 15:06:30|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1627052810000|2021-07-23 15:06:50|2378|2372|2379.5|2373.5|2379.5|2373.5|2378|2372|4
1627052820000|2021-07-23 15:07:00|2379|2373|2380|2374|2380|2374|2379|2373|4
1627052870000|2021-07-23 15:07:50|2379.8|2373.8|2379.8|2373.8|2381.5|2375.5|2379.8|2373.8|8
1627052880000|2021-07-23 15:08:00|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1627052890000|2021-07-23 15:08:10|2380.3|2374.3|2379.5|2373.5|2380.3|2374.3|2379.5|2373.5|4
1627052900000|2021-07-23 15:08:20|2379.8|2373.8|2379.3|2373.3|2379.8|2373.8|2379.3|2373.3|3
1627052910000|2021-07-23 15:08:30|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|4
1627052920000|2021-07-23 15:08:40|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1627052930000|2021-07-23 15:08:50|2378.3|2372.3|2377.5|2371.5|2378.5|2372.5|2377.3|2371.3|5
1627052940000|2021-07-23 15:09:00|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1627052960000|2021-07-23 15:09:20|2377.8|2371.8|2378|2372|2378|2372|2377.8|2371.8|2
1627052970000|2021-07-23 15:09:30|2378.3|2372.3|2378|2372|2378.8|2372.8|2378|2372|4
1627052980000|2021-07-23 15:09:40|2378.3|2372.3|2378.5|2372.5|2378.5|2372.5|2377.5|2371.5|4
1627053000000|2021-07-23 15:10:00|2378.3|2372.3|2376.8|2370.8|2378.3|2372.3|2376.8|2370.8|4
1627053010000|2021-07-23 15:10:10|2376.5|2370.5|2376|2370|2376.5|2370.5|2376|2370|2
1627053020000|2021-07-23 15:10:20|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1627053040000|2021-07-23 15:10:40|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1627053050000|2021-07-23 15:10:50|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375.3|2369.3|2
1627053060000|2021-07-23 15:11:00|2374.5|2368.5|2375|2369|2375|2369|2374.5|2368.5|2
1627053080000|2021-07-23 15:11:20|2374.5|2368.5|2374.3|2368.3|2374.5|2368.5|2374.3|2368.3|2
1627053120000|2021-07-23 15:12:00|2374|2368|2373.3|2367.3|2374|2368|2373.3|2367.3|2
1627053140000|2021-07-23 15:12:20|2373.5|2367.5|2373.8|2367.8|2374|2368|2373.5|2367.5|3
1627053170000|2021-07-23 15:12:50|2373.5|2367.5|2373.8|2367.8|2373.8|2367.8|2373.5|2367.5|2
1627053180000|2021-07-23 15:13:00|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|2373.5|2367.5|1
1627053190000|2021-07-23 15:13:10|2373.3|2367.3|2373|2367|2373.3|2367.3|2373|2367|2
1627053200000|2021-07-23 15:13:20|2373.5|2367.5|2373.3|2367.3|2373.8|2367.8|2373.3|2367.3|4
1627053230000|2021-07-23 15:13:50|2373|2367|2373|2367|2373|2367|2373|2367|1
1627053240000|2021-07-23 15:14:00|2373.3|2367.3|2373.8|2367.8|2373.8|2367.8|2373.3|2367.3|3
1627053260000|2021-07-23 15:14:20|2373|2367|2371.8|2365.8|2373|2367|2371.8|2365.8|4
1627053270000|2021-07-23 15:14:30|2372|2366|2372|2366|2372|2366|2372|2366|1
1627053280000|2021-07-23 15:14:40|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|2
1627053290000|2021-07-23 15:14:50|2371.8|2365.8|2372|2366|2372|2366|2371.8|2365.8|2
1627053300000|2021-07-23 15:15:00|2372.3|2366.3|2371.8|2365.8|2373.8|2367.8|2371.8|2365.8|6
1627053310000|2021-07-23 15:15:10|2372|2366|2373.5|2367.5|2373.5|2367.5|2372|2366|4
1627053320000|2021-07-23 15:15:20|2373.8|2367.8|2377|2371|2377|2371|2373.8|2367.8|9
1627053330000|2021-07-23 15:15:30|2377.3|2371.3|2376.8|2370.8|2378|2372|2376.8|2370.8|9
1627053340000|2021-07-23 15:15:40|2377|2371|2379.5|2373.5|2380|2374|2377|2371|9
1627053350000|2021-07-23 15:15:50|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2378.3|2372.3|6
1627053360000|2021-07-23 15:16:00|2378.8|2372.8|2378.5|2372.5|2379.8|2373.8|2378.5|2372.5|14
1627053370000|2021-07-23 15:16:10|2378.8|2372.8|2378.3|2372.3|2378.8|2372.8|2378.3|2372.3|3
1627053380000|2021-07-23 15:16:20|2377.8|2371.8|2377.3|2371.3|2377.8|2371.8|2377|2371|4
1627053390000|2021-07-23 15:16:30|2377.5|2371.5|2379.8|2373.8|2379.8|2373.8|2377.5|2371.5|10
1627053400000|2021-07-23 15:16:40|2380|2374|2378.8|2372.8|2380|2374|2378.8|2372.8|6
1627053410000|2021-07-23 15:16:50|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|4
1627053420000|2021-07-23 15:17:00|2378.5|2372.5|2378.3|2372.3|2378.5|2372.5|2377|2371|8
1627053430000|2021-07-23 15:17:10|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1627053440000|2021-07-23 15:17:20|2378.8|2372.8|2376.5|2370.5|2379.3|2373.3|2376.5|2370.5|5
1627053450000|2021-07-23 15:17:30|2376.8|2370.8|2377.5|2371.5|2377.5|2371.5|2376.8|2370.8|4
1627053460000|2021-07-23 15:17:40|2377.8|2371.8|2377.5|2371.5|2377.8|2371.8|2377.3|2371.3|4
1627053470000|2021-07-23 15:17:50|2377.3|2371.3|2377.8|2371.8|2377.8|2371.8|2377.3|2371.3|7
1627053480000|2021-07-23 15:18:00|2378.3|2372.3|2378.5|2372.5|2378.5|2372.5|2378|2372|4
1627053490000|2021-07-23 15:18:10|2378.3|2372.3|2379|2373|2379.3|2373.3|2377.8|2371.8|5
1627053500000|2021-07-23 15:18:20|2379.3|2373.3|2377.5|2371.5|2379.3|2373.3|2377.5|2371.5|5
1627053510000|2021-07-23 15:18:30|2377.3|2371.3|2377.5|2371.5|2377.8|2371.8|2377.3|2371.3|4
1627053520000|2021-07-23 15:18:40|2377.8|2371.8|2378|2372|2378|2372|2377.8|2371.8|4
1627053530000|2021-07-23 15:18:50|2378.3|2372.3|2378|2372|2378.3|2372.3|2378|2372|2
1627053540000|2021-07-23 15:19:00|2377.5|2371.5|2378|2372|2378|2372|2377.3|2371.3|5
1627053550000|2021-07-23 15:19:10|2377.8|2371.8|2378.3|2372.3|2378.5|2372.5|2377.8|2371.8|4
1627053560000|2021-07-23 15:19:20|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|3
1627053570000|2021-07-23 15:19:30|2378|2372|2378|2372|2378.3|2372.3|2378|2372|3
1627053580000|2021-07-23 15:19:40|2378.3|2372.3|2379.3|2373.3|2379.8|2373.8|2378.3|2372.3|6
1627053590000|2021-07-23 15:19:50|2378.8|2372.8|2380.3|2374.3|2381.8|2375.8|2378.8|2372.8|6
1627053610000|2021-07-23 15:20:10|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1627053650000|2021-07-23 15:20:50|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1627053670000|2021-07-23 15:21:10|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1627053700000|2021-07-23 15:21:40|2378.5|2372.5|2378|2372|2378.5|2372.5|2378|2372|2
1627053720000|2021-07-23 15:22:00|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1627053740000|2021-07-23 15:22:20|2377.5|2371.5|2377|2371|2377.5|2371.5|2377|2371|3
1627053750000|2021-07-23 15:22:30|2376.8|2370.8|2376.3|2370.3|2376.8|2370.8|2376.3|2370.3|3
1627053800000|2021-07-23 15:23:20|2376|2370|2376.8|2370.8|2376.8|2370.8|2376|2370|2
1627053860000|2021-07-23 15:24:20|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1627053880000|2021-07-23 15:24:40|2376.8|2370.8|2376.5|2370.5|2376.8|2370.8|2376.5|2370.5|2
1627053910000|2021-07-23 15:25:10|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|2376.3|2370.3|1
1627053920000|2021-07-23 15:25:20|2376|2370|2376.3|2370.3|2376.3|2370.3|2376|2370|2
1627053960000|2021-07-23 15:26:00|2376|2370|2376.3|2370.3|2376.3|2370.3|2376|2370|2
1627053980000|2021-07-23 15:26:20|2375.8|2369.8|2376.3|2370.3|2376.3|2370.3|2375.8|2369.8|2
1627053990000|2021-07-23 15:26:30|2376|2370|2375.8|2369.8|2376|2370|2375.8|2369.8|2
1627054010000|2021-07-23 15:26:50|2375.5|2369.5|2375.3|2369.3|2375.5|2369.5|2375|2369|3
1627054040000|2021-07-23 15:27:20|2375|2369|2375|2369|2375.8|2369.8|2375|2369|6
1627054050000|2021-07-23 15:27:30|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1627054060000|2021-07-23 15:27:40|2375.3|2369.3|2374.8|2368.8|2375.3|2369.3|2374.8|2368.8|2
1627054100000|2021-07-23 15:28:20|2375|2369|2375.3|2369.3|2375.3|2369.3|2375|2369|2
1627054110000|2021-07-23 15:28:30|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1627054120000|2021-07-23 15:28:40|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1627054190000|2021-07-23 15:29:50|2375.5|2369.5|2374.8|2368.8|2375.5|2369.5|2374.8|2368.8|2
1627054200000|2021-07-23 15:30:00|2375|2369|2375.5|2369.5|2375.5|2369.5|2375|2369|3
1627054230000|2021-07-23 15:30:30|2375.8|2369.8|2377|2371|2377|2371|2375.8|2369.8|2
1627054240000|2021-07-23 15:30:40|2377.3|2371.3|2378.3|2372.3|2378.3|2372.3|2377.3|2371.3|4
1627054250000|2021-07-23 15:30:50|2378.5|2372.5|2378|2372|2378.5|2372.5|2378|2372|3
1627054260000|2021-07-23 15:31:00|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1627054270000|2021-07-23 15:31:10|2378.5|2372.5|2378.8|2372.8|2378.8|2372.8|2378.5|2372.5|2
1627054280000|2021-07-23 15:31:20|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1627054370000|2021-07-23 15:32:50|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1627054390000|2021-07-23 15:33:10|2378|2372|2378|2372|2378|2372|2378|2372|1
1627054430000|2021-07-23 15:33:50|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1627054450000|2021-07-23 15:34:10|2378.5|2372.5|2378.3|2372.3|2378.5|2372.5|2378.3|2372.3|2
1627054470000|2021-07-23 15:34:30|2378.5|2372.5|2378.5|2372.5|2378.8|2372.8|2378.5|2372.5|3
1627054510000|2021-07-23 15:35:10|2378.8|2372.8|2379.8|2373.8|2379.8|2373.8|2378.8|2372.8|2
1627054520000|2021-07-23 15:35:20|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1627054580000|2021-07-23 15:36:20|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1627054600000|2021-07-23 15:36:40|2379.8|2373.8|2380.8|2374.8|2381|2375|2379.8|2373.8|4
1627054650000|2021-07-23 15:37:30|2380.5|2374.5|2379.5|2373.5|2380.5|2374.5|2379.5|2373.5|2
1627054670000|2021-07-23 15:37:50|2379.8|2373.8|2380|2374|2380|2374|2379.8|2373.8|2
1627054680000|2021-07-23 15:38:00|2379.8|2373.8|2379.5|2373.5|2379.8|2373.8|2379.5|2373.5|2
1627054690000|2021-07-23 15:38:10|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1627054700000|2021-07-23 15:38:20|2379.3|2373.3|2379.3|2373.3|2379.5|2373.5|2379|2373|5
1627054710000|2021-07-23 15:38:30|2379|2373|2379|2373|2379|2373|2379|2373|1
1627054750000|2021-07-23 15:39:10|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1627054770000|2021-07-23 15:39:30|2379|2373|2379|2373|2379|2373|2379|2373|1
1627054790000|2021-07-23 15:39:50|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1627054810000|2021-07-23 15:40:10|2379|2373|2379|2373|2379|2373|2379|2373|1
1627054860000|2021-07-23 15:41:00|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1627054900000|2021-07-23 15:41:40|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|2
1627054920000|2021-07-23 15:42:00|2379|2373|2379|2373|2379|2373|2379|2373|1
1627055000000|2021-07-23 15:43:20|2379.3|2373.3|2379.3|2373.3|2380.5|2374.5|2379.3|2373.3|9
1627055050000|2021-07-23 15:44:10|2379|2373|2378.5|2372.5|2379|2373|2378.5|2372.5|3
1627055100000|2021-07-23 15:45:00|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1627055110000|2021-07-23 15:45:10|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1627055120000|2021-07-23 15:45:20|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.3|2372.3|4
1627055130000|2021-07-23 15:45:30|2378.3|2372.3|2378.3|2372.3|2378.8|2372.8|2378.3|2372.3|3
1627055140000|2021-07-23 15:45:40|2378.8|2372.8|2378|2372|2378.8|2372.8|2378|2372|7
1627055150000|2021-07-23 15:45:50|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2377.8|2371.8|5
1627055160000|2021-07-23 15:46:00|2378.5|2372.5|2378.3|2372.3|2378.8|2372.8|2378.3|2372.3|3
1627055170000|2021-07-23 15:46:10|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|2378.8|2372.8|1
1627055200000|2021-07-23 15:46:40|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|2
1627055390000|2021-07-23 15:49:50|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|2
1627055410000|2021-07-23 15:50:10|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1627055430000|2021-07-23 15:50:30|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1627055470000|2021-07-23 15:51:10|2378|2372|2378|2372|2378|2372|2378|2372|1
1627055480000|2021-07-23 15:51:20|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1627055490000|2021-07-23 15:51:30|2378.5|2372.5|2378.3|2372.3|2378.5|2372.5|2378.3|2372.3|2
1627055500000|2021-07-23 15:51:40|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|2
1627055510000|2021-07-23 15:51:50|2379|2373|2379.5|2373.5|2380.3|2374.3|2379|2373|4
1627055540000|2021-07-23 15:52:20|2379.3|2373.3|2379|2373|2379.3|2373.3|2379|2373|2
1627055560000|2021-07-23 15:52:40|2378.5|2372.5|2378.3|2372.3|2378.5|2372.5|2378.3|2372.3|2
1627055580000|2021-07-23 15:53:00|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1627055620000|2021-07-23 15:53:40|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|2378.3|2372.3|1
1627055660000|2021-07-23 15:54:20|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|2378.5|2372.5|1
1627055710000|2021-07-23 15:55:10|2378.8|2372.8|2380|2374|2380|2374|2378.8|2372.8|3
1627055750000|2021-07-23 15:55:50|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1627055770000|2021-07-23 15:56:10|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1627055780000|2021-07-23 15:56:20|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|2379.5|2373.5|1
1627055800000|2021-07-23 15:56:40|2379.8|2373.8|2379.5|2373.5|2380|2374|2379.5|2373.5|3
1627055810000|2021-07-23 15:56:50|2380|2374|2380.8|2374.8|2381.5|2375.5|2379|2373|6
1627055820000|2021-07-23 15:57:00|2380|2374|2380|2374|2380|2374|2380|2374|1
1627055830000|2021-07-23 15:57:10|2380.8|2374.8|2380|2374|2380.8|2374.8|2379.8|2373.8|4
1627055840000|2021-07-23 15:57:20|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|2379.8|2373.8|1
1627055850000|2021-07-23 15:57:30|2380.5|2374.5|2380.3|2374.3|2381.3|2375.3|2380.3|2374.3|3
1627055860000|2021-07-23 15:57:40|2380.8|2374.8|2379.3|2373.3|2381|2375|2378.8|2372.8|7
1627055870000|2021-07-23 15:57:50|2379.5|2373.5|2379|2373|2379.8|2373.8|2379|2373|5
1627055880000|2021-07-23 15:58:00|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|1
1627055920000|2021-07-23 15:58:40|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|6
1627055930000|2021-07-23 15:58:50|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|6
1627055960000|2021-07-23 15:59:20|2379|2373|2378.8|2372.8|2379|2373|2378.8|2372.8|6
1627055970000|2021-07-23 15:59:30|2379|2373|2379|2373|2379|2373|2378.8|2372.8|3
1627055990000|2021-07-23 15:59:50|2378.8|2372.8|2379|2373|2379|2373|2378.8|2372.8|2
1627056000000|2021-07-23 16:00:00|2379.3|2373.3|2379.3|2373.3|2379.3|2373.3|2379|2373|3
1627056010000|2021-07-23 16:00:10|2379|2373|2379.3|2373.3|2379.3|2373.3|2379|2373|4
1627056020000|2021-07-23 16:00:20|2378.8|2372.8|2377.3|2371.3|2378.8|2372.8|2377.3|2371.3|3
1627056050000|2021-07-23 16:00:50|2377.5|2371.5|2378.3|2372.3|2378.5|2372.5|2377.5|2371.5|3
1627056070000|2021-07-23 16:01:10|2378|2372|2378|2372|2378|2372|2378|2372|1
1627056170000|2021-07-23 16:02:50|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1627056180000|2021-07-23 16:03:00|2377.3|2371.3|2377.5|2371.5|2377.5|2371.5|2377.3|2371.3|2
1627056190000|2021-07-23 16:03:10|2377.8|2371.8|2378.3|2372.3|2378.5|2372.5|2377.8|2371.8|4
1627056210000|2021-07-23 16:03:30|2378.5|2372.5|2378|2372|2378.5|2372.5|2378|2372|2
1627056240000|2021-07-23 16:04:00|2377.5|2371.5|2376.5|2370.5|2377.5|2371.5|2376.5|2370.5|2
1627056330000|2021-07-23 16:05:30|2376.8|2370.8|2377.5|2371.5|2378.3|2372.3|2376.8|2370.8|3
1627056340000|2021-07-23 16:05:40|2377.8|2371.8|2378|2372|2378|2372|2377.8|2371.8|2
1627056350000|2021-07-23 16:05:50|2377.8|2371.8|2377.3|2371.3|2377.8|2371.8|2377.3|2371.3|2
1627056380000|2021-07-23 16:06:20|2377.5|2371.5|2377.8|2371.8|2377.8|2371.8|2377.3|2371.3|4
1627056450000|2021-07-23 16:07:30|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1627056680000|2021-07-23 16:11:20|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|2377.5|2371.5|1
1627056840000|2021-07-23 16:14:00|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|2377.8|2371.8|1
1627056870000|2021-07-23 16:14:30|2378|2372|2378|2372|2378|2372|2378|2372|1
1627056900000|2021-07-23 16:15:00|2378.5|2372.5|2378|2372|2378.5|2372.5|2378|2372|2
1627056960000|2021-07-23 16:16:00|2378.5|2372.5|2378|2372|2378.5|2372.5|2378|2372|2
1627057200000|2021-07-23 16:20:00|2377|2371|2376.8|2370.8|2377|2371|2376.8|2370.8|2
1627057210000|2021-07-23 16:20:10|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1627057280000|2021-07-23 16:21:20|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|2375.5|2369.5|1
1627057580000|2021-07-23 16:26:20|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1627057690000|2021-07-23 16:28:10|2375|2369|2374.8|2368.8|2375|2369|2374.8|2368.8|2
1627057850000|2021-07-23 16:30:50|2375|2369|2375|2369|2375|2369|2375|2369|1
1627057920000|2021-07-23 16:32:00|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|2375.3|2369.3|1
1627057970000|2021-07-23 16:32:50|2375.8|2369.8|2375|2369|2375.8|2369.8|2375|2369|2
1627057990000|2021-07-23 16:33:10|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|2
1627058020000|2021-07-23 16:33:40|2373.3|2367.3|2372.8|2366.8|2373.3|2367.3|2372.8|2366.8|3
1627058030000|2021-07-23 16:33:50|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|2372.3|2366.3|1
1627058120000|2021-07-23 16:35:20|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1627058360000|2021-07-23 16:39:20|2373.3|2367.3|2373.5|2367.5|2373.5|2367.5|2373.3|2367.3|2
1627058370000|2021-07-23 16:39:30|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|2373.8|2367.8|1
1627058400000|2021-07-23 16:40:00|2374|2368|2374|2368|2374|2368|2374|2368|1
1627058530000|2021-07-23 16:42:10|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|2374.3|2368.3|1
1627058610000|2021-07-23 16:43:30|2374.8|2368.8|2375.5|2369.5|2375.5|2369.5|2374.8|2368.8|2
1627058670000|2021-07-23 16:44:30|2375.3|2369.3|2375.5|2369.5|2375.5|2369.5|2375.3|2369.3|2
1627058700000|2021-07-23 16:45:00|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|2375.8|2369.8|1
1627058710000|2021-07-23 16:45:10|2376.8|2370.8|2377|2371|2377|2371|2376.8|2370.8|2
1627058720000|2021-07-23 16:45:20|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|2377.3|2371.3|1
1627058740000|2021-07-23 16:45:40|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|2376.5|2370.5|1
1627058830000|2021-07-23 16:47:10|2377|2371|2377.3|2371.3|2377.3|2371.3|2377|2371|2
1627058890000|2021-07-23 16:48:10|2377|2371|2375.6|2369.6|2377|2371|2375.6|2369.6|3
1627058900000|2021-07-23 16:48:20|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|2374.8|2368.8|1
1627058910000|2021-07-23 16:48:30|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|2374.5|2368.5|1
1627058920000|2021-07-23 16:48:40|2374.3|2368.3|2373.8|2367.8|2374.3|2368.3|2373.8|2367.8|2
1627058950000|2021-07-23 16:49:10|2372.5|2366.5|2372.3|2366.3|2372.5|2366.5|2372.3|2366.3|2
1627058970000|2021-07-23 16:49:30|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1627059020000|2021-07-23 16:50:20|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|2372.8|2366.8|1
1627059060000|2021-07-23 16:51:00|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|2372.5|2366.5|1
1627059240000|2021-07-23 16:54:00|2372.3|2366.3|2372|2366|2372.3|2366.3|2372|2366|2
1627059310000|2021-07-23 16:55:10|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|2372.1|2366.1|1
1627059370000|2021-07-23 16:56:10|2372.4|2366.4|2370.6|2364.6|2372.4|2366.4|2370.6|2364.6|2
1627059420000|2021-07-23 16:57:00|2370.4|2364.4|2370.6|2364.6|2370.6|2364.6|2370.4|2364.4|2
1627059520000|2021-07-23 16:58:40|2370.4|2364.4|2368.6|2362.6|2370.4|2364.4|2368.6|2362.6|2
1627059530000|2021-07-23 16:58:50|2369.1|2363.1|2369.4|2363.4|2369.5|2363.5|2369.1|2363.1|3
1627059540000|2021-07-23 16:59:00|2369.6|2363.6|2370.4|2364.4|2370.4|2364.4|2369.6|2363.6|3
1627059550000|2021-07-23 16:59:10|2369.9|2363.9|2369.9|2363.9|2370.9|2364.9|2369.6|2363.6|6
1627059560000|2021-07-23 16:59:20|2370.4|2364.4|2370.4|2364.4|2370.4|2364.4|2370.4|2364.4|1
